BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 4, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651662000 | $5.54 | $5.54 | $5.54 | $5.54 | 300 | $5.530475 |
| 1651662480 | $5.47 | $5.47 | $5.45 | $5.45 | 325 | $5.496162 |
| 1651663320 | $5.43 | $5.43 | $5.43 | $5.43 | 115 | $5.483694 |
| 1651665600 | $5.6443 | $5.6443 | $5.55 | $5.60 | 697 | $5.518909 |
| 1651665720 | $5.46 | $5.46 | $5.46 | $5.46 | 1,875 | $5.489773 |
| 1651666740 | $5.43 | $5.43 | $5.43 | $5.43 | 100 | $5.487657 |
| 1651667640 | $5.47 | $5.47 | $5.47 | $5.47 | 548 | $5.485131 |
| 1651667940 | $5.48 | $5.48 | $5.48 | $5.48 | 192 | $5.484922 |
| 1651669140 | $5.39 | $5.39 | $5.36 | $5.36 | 221 | $5.482156 |
| 1651670160 | $5.49 | $5.49 | $5.49 | $5.49 | 1,000 | $5.483599 |
| 1651670700 | $5.61 | $5.61 | $5.59 | $5.61 | 6,461 | $5.548156 |
| 1651670820 | $5.64 | $5.69 | $5.64 | $5.69 | 3,070 | $5.569475 |
| 1651671000 | $5.62 | $5.62 | $5.56 | $5.572 | 4,256 | $5.5807 |
| 1651671060 | $5.565 | $5.565 | $5.565 | $5.565 | 233 | $5.580664 |
| 1651671120 | $5.56 | $5.73 | $5.54 | $5.67 | 24,737 | $5.594059 |
| 1651671180 | $5.65 | $5.71 | $5.61 | $5.71 | 6,231 | $5.596654 |
| 1651671240 | $5.7237 | $5.78 | $5.72 | $5.72 | 22,747 | $5.619557 |
| 1651671300 | $5.72 | $5.80 | $5.72 | $5.7695 | 12,860 | $5.630973 |
| 1651671360 | $5.77 | $5.80 | $5.77 | $5.79 | 22,059 | $5.648811 |
| 1651671420 | $5.7781 | $5.7781 | $5.74 | $5.77 | 10,115 | $5.654542 |
| 1651671480 | $5.7641 | $5.86 | $5.7641 | $5.856 | 29,134 | $5.673076 |
| 1651671540 | $5.88 | $5.88 | $5.84 | $5.84 | 5,693 | $5.677519 |
| 1651671600 | $5.8387 | $5.84 | $5.81 | $5.8217 | 10,945 | $5.684022 |
| 1651671660 | $5.8282 | $5.8282 | $5.76 | $5.77 | 11,968 | $5.68881 |
| 1651671720 | $5.76 | $5.87 | $5.75 | $5.86 | 84,902 | $5.720723 |
| 1651671780 | $5.8653 | $5.8692 | $5.84 | $5.85 | 6,266 | $5.723289 |
| 1651671840 | $5.8499 | $5.9071 | $5.8499 | $5.89 | 45,102 | $5.741549 |
| 1651671900 | $5.8938 | $5.93 | $5.88 | $5.925 | 42,025 | $5.757589 |
| 1651671960 | $5.9284 | $5.9284 | $5.905 | $5.905 | 38,689 | $5.77119 |
| 1651672020 | $5.91 | $5.915 | $5.91 | $5.915 | 4,244 | $5.772455 |
| 1651672080 | $5.918 | $5.92 | $5.88 | $5.915 | 7,479 | $5.774416 |
| 1651672140 | $5.92 | $5.99 | $5.92 | $5.9717 | 50,791 | $5.790558 |
| 1651672200 | $5.97 | $6.00 | $5.965 | $5.99 | 62,864 | $5.810441 |
| 1651672260 | $5.9844 | $6.05 | $5.98 | $6.0499 | 21,528 | $5.817146 |
| 1651672320 | $6.0488 | $6.12 | $6.04 | $6.11 | 30,415 | $5.828652 |
| 1651672380 | $6.10 | $6.10 | $6.035 | $6.035 | 22,680 | $5.83689 |
| 1651672440 | $6.03 | $6.035 | $6.01 | $6.02 | 15,232 | $5.840953 |
| 1651672500 | $6.02 | $6.09 | $6.017 | $6.09 | 14,166 | $5.845008 |
| 1651672560 | $6.10 | $6.10 | $6.045 | $6.05 | 6,842 | $5.847243 |
| 1651672620 | $6.05 | $6.05 | $6.0395 | $6.0395 | 3,870 | $5.848309 |
| 1651672680 | $6.035 | $6.04 | $6.005 | $6.01 | 11,929 | $5.851196 |
| 1651672740 | $6.02 | $6.0399 | $6.02 | $6.029 | 2,797 | $5.851869 |
| 1651672800 | $6.025 | $6.05 | $6.025 | $6.025 | 21,939 | $5.857161 |
| 1651672860 | $6.025 | $6.025 | $5.97 | $5.9968 | 21,786 | $5.86124 |
| 1651672920 | $5.999 | $6.06 | $5.995 | $6.06 | 11,744 | $5.863744 |
| 1651672980 | $6.06 | $6.08 | $6.045 | $6.06 | 21,569 | $5.868939 |
| 1651673040 | $6.06 | $6.0688 | $6.03 | $6.03 | 9,203 | $5.871113 |
| 1651673100 | $6.03 | $6.03 | $5.97 | $5.97 | 14,283 | $5.87328 |
| 1651673160 | $5.97 | $5.985 | $5.9505 | $5.96 | 22,547 | $5.876019 |
| 1651673220 | $5.96 | $5.975 | $5.9401 | $5.95 | 12,018 | $5.877195 |
| 1651673280 | $5.955 | $5.955 | $5.92 | $5.93 | 8,616 | $5.877774 |
| 1651673340 | $5.93 | $5.9399 | $5.91 | $5.92 | 12,268 | $5.878462 |
| 1651673400 | $5.92 | $5.9289 | $5.89 | $5.90 | 12,484 | $5.878789 |
| 1651673460 | $5.90 | $5.90 | $5.88 | $5.88 | 11,921 | $5.878888 |
| 1651673520 | $5.88 | $5.88 | $5.83 | $5.84 | 10,052 | $5.8786 |
| 1651673580 | $5.85 | $5.865 | $5.84 | $5.845 | 10,594 | $5.87828 |
| 1651673640 | $5.85 | $5.85 | $5.83 | $5.84 | 5,509 | $5.87805 |
| 1651673700 | $5.84 | $5.84 | $5.80 | $5.805 | 4,701 | $5.877786 |
| 1651673760 | $5.805 | $5.8095 | $5.80 | $5.80 | 964 | $5.877713 |
| 1651673820 | $5.803 | $5.82 | $5.803 | $5.82 | 4,835 | $5.877348 |
| 1651673880 | $5.815 | $5.815 | $5.77 | $5.785 | 7,780 | $5.876731 |
| 1651673940 | $5.785 | $5.80 | $5.785 | $5.80 | 3,068 | $5.876457 |
| 1651674000 | $5.80 | $5.80 | $5.75 | $5.75 | 8,379 | $5.875533 |
| 1651674060 | $5.75 | $5.755 | $5.75 | $5.75 | 3,866 | $5.875029 |
| 1651674120 | $5.75 | $5.755 | $5.73 | $5.73 | 9,338 | $5.87375 |
| 1651674180 | $5.735 | $5.75 | $5.7346 | $5.75 | 5,712 | $5.872985 |
| 1651674240 | $5.755 | $5.77 | $5.74 | $5.7491 | 20,321 | $5.870644 |
| 1651674300 | $5.745 | $5.7491 | $5.715 | $5.715 | 6,453 | $5.869778 |
| 1651674360 | $5.715 | $5.715 | $5.6412 | $5.6779 | 9,350 | $5.867943 |
| 1651674420 | $5.67 | $5.69 | $5.67 | $5.68 | 6,986 | $5.866634 |
| 1651674480 | $5.67 | $5.675 | $5.66 | $5.675 | 1,894 | $5.866257 |
| 1651674540 | $5.675 | $5.675 | $5.6583 | $5.665 | 8,036 | $5.864662 |
| 1651674600 | $5.67 | $5.68 | $5.65 | $5.65 | 5,840 | $5.863489 |
| 1651674660 | $5.6401 | $5.67 | $5.6401 | $5.67 | 2,889 | $5.862915 |
| 1651674720 | $5.665 | $5.665 | $5.635 | $5.64 | 4,486 | $5.861996 |
| 1651674780 | $5.64 | $5.65 | $5.63 | $5.63 | 3,221 | $5.861314 |
| 1651674840 | $5.64 | $5.66 | $5.64 | $5.645 | 6,747 | $5.85996 |
| 1651674900 | $5.645 | $5.68 | $5.645 | $5.68 | 3,634 | $5.859227 |
| 1651674960 | $5.68 | $5.685 | $5.67 | $5.67 | 5,208 | $5.858387 |
| 1651675020 | $5.665 | $5.6696 | $5.665 | $5.6696 | 384 | $5.858337 |
| 1651675080 | $5.665 | $5.665 | $5.665 | $5.665 | 275 | $5.858282 |
| 1651675140 | $5.665 | $5.68 | $5.66 | $5.679 | 2,477 | $5.857855 |
| 1651675200 | $5.68 | $5.70 | $5.67 | $5.70 | 6,537 | $5.856804 |
| 1651675260 | $5.695 | $5.71 | $5.695 | $5.70 | 9,973 | $5.855377 |
| 1651675320 | $5.70 | $5.72 | $5.70 | $5.70 | 3,007 | $5.854967 |
| 1651675380 | $5.7087 | $5.7299 | $5.7087 | $5.72 | 6,626 | $5.854139 |
| 1651675440 | $5.725 | $5.725 | $5.725 | $5.725 | 350 | $5.85409 |
| 1651675500 | $5.725 | $5.74 | $5.725 | $5.74 | 4,430 | $5.853613 |
| 1651675560 | $5.74 | $5.75 | $5.735 | $5.735 | 7,014 | $5.852893 |
| 1651675620 | $5.735 | $5.7392 | $5.735 | $5.7392 | 1,350 | $5.852733 |
| 1651675680 | $5.735 | $5.735 | $5.72 | $5.72 | 5,379 | $5.852159 |
| 1651675740 | $5.71 | $5.71 | $5.67 | $5.675 | 10,935 | $5.850571 |
| 1651675800 | $5.67 | $5.67 | $5.65 | $5.65 | 5,114 | $5.849692 |
| 1651675860 | $5.65 | $5.655 | $5.64 | $5.65 | 3,464 | $5.84908 |
| 1651675920 | $5.645 | $5.645 | $5.645 | $5.645 | 340 | $5.849018 |
| 1651675980 | $5.645 | $5.66 | $5.645 | $5.655 | 6,285 | $5.847952 |
| 1651676040 | $5.66 | $5.665 | $5.66 | $5.665 | 977 | $5.847751 |
| 1651676100 | $5.665 | $5.685 | $5.662 | $5.685 | 2,599 | $5.847343 |
| 1651676160 | $5.685 | $5.6866 | $5.675 | $5.68 | 4,086 | $5.846746 |
| 1651676220 | $5.685 | $5.685 | $5.685 | $5.685 | 2,044 | $5.846448 |
| 1651676280 | $5.69 | $5.70 | $5.685 | $5.685 | 4,948 | $5.845717 |
| 1651676340 | $5.685 | $5.69 | $5.6801 | $5.685 | 4,660 | $5.845077 |
| 1651676400 | $5.685 | $5.69 | $5.64 | $5.65 | 8,338 | $5.843843 |
| 1651676460 | $5.645 | $5.645 | $5.64 | $5.64 | 2,101 | $5.843486 |
| 1651676520 | $5.645 | $5.65 | $5.64 | $5.64 | 3,530 | $5.842891 |
| 1651676580 | $5.6499 | $5.6499 | $5.605 | $5.6099 | 9,196 | $5.84129 |
| 1651676640 | $5.605 | $5.605 | $5.60 | $5.605 | 3,447 | $5.840597 |
| 1651676700 | $5.605 | $5.605 | $5.6005 | $5.605 | 6,169 | $5.839369 |
| 1651676760 | $5.60 | $5.6091 | $5.60 | $5.60 | 1,668 | $5.839044 |
| 1651676820 | $5.60 | $5.63 | $5.60 | $5.63 | 6,850 | $5.837802 |
| 1651676880 | $5.635 | $5.6393 | $5.635 | $5.635 | 4,000 | $5.837142 |
| 1651676940 | $5.635 | $5.635 | $5.6301 | $5.635 | 1,139 | $5.836951 |
| 1651677000 | $5.635 | $5.6399 | $5.635 | $5.635 | 1,898 | $5.836623 |
| 1651677060 | $5.64 | $5.665 | $5.64 | $5.655 | 3,127 | $5.83616 |
| 1651677120 | $5.65 | $5.655 | $5.65 | $5.655 | 4,429 | $5.835486 |
| 1651677180 | $5.66 | $5.665 | $5.66 | $5.665 | 2,100 | $5.835183 |
| 1651677240 | $5.665 | $5.67 | $5.66 | $5.665 | 1,245 | $5.834842 |
| 1651677300 | $5.66 | $5.67 | $5.66 | $5.67 | 11,940 | $5.83333 |
| 1651677360 | $5.68 | $5.70 | $5.68 | $5.70 | 6,428 | $5.832567 |
| 1651677420 | $5.7022 | $5.735 | $5.70 | $5.735 | 7,540 | $5.831873 |
| 1651677480 | $5.73 | $5.735 | $5.725 | $5.735 | 7,636 | $5.831229 |
| 1651677540 | $5.73 | $5.75 | $5.73 | $5.745 | 10,989 | $5.830445 |
| 1651677600 | $5.75 | $5.76 | $5.75 | $5.76 | 7,553 | $5.830009 |
| 1651677660 | $5.755 | $5.76 | $5.7402 | $5.745 | 15,043 | $5.829075 |
| 1651677720 | $5.745 | $5.745 | $5.73 | $5.73 | 10,149 | $5.828357 |
| 1651677780 | $5.7299 | $5.7299 | $5.695 | $5.72 | 10,592 | $5.827434 |
| 1651677840 | $5.72 | $5.7292 | $5.72 | $5.72 | 2,838 | $5.82721 |
| 1651677900 | $5.725 | $5.73 | $5.71 | $5.72 | 7,697 | $5.82659 |
| 1651677960 | $5.7109 | $5.715 | $5.7109 | $5.715 | 700 | $5.826529 |
| 1651678020 | $5.715 | $5.715 | $5.715 | $5.715 | 3,003 | $5.826276 |
| 1651678080 | $5.715 | $5.715 | $5.71 | $5.71 | 3,154 | $5.826009 |
| 1651678140 | $5.715 | $5.7151 | $5.7125 | $5.715 | 2,589 | $5.825784 |
| 1651678200 | $5.715 | $5.725 | $5.71 | $5.725 | 9,043 | $5.825049 |
| 1651678260 | $5.725 | $5.7268 | $5.7201 | $5.7268 | 5,827 | $5.824616 |
| 1651678320 | $5.72 | $5.725 | $5.69 | $5.695 | 12,963 | $5.823535 |
| 1651678380 | $5.70 | $5.7088 | $5.70 | $5.7088 | 2,178 | $5.82334 |
| 1651678440 | $5.705 | $5.705 | $5.705 | $5.705 | 2,087 | $5.823159 |
| 1651678500 | $5.705 | $5.71 | $5.705 | $5.705 | 2,524 | $5.822875 |
| 1651678560 | $5.705 | $5.705 | $5.705 | $5.705 | 700 | $5.82288 |
| 1651678620 | $5.705 | $5.71 | $5.70 | $5.71 | 2,500 | $5.822654 |
| 1651678680 | $5.70 | $5.705 | $5.70 | $5.705 | 675 | $5.8226 |
| 1651678740 | $5.71 | $5.75 | $5.71 | $5.75 | 21,716 | $5.821158 |
| 1651678800 | $5.745 | $5.745 | $5.715 | $5.725 | 17,780 | $5.820003 |
| 1651678860 | $5.72 | $5.72 | $5.70 | $5.709 | 8,610 | $5.819302 |
| 1651678920 | $5.705 | $5.7076 | $5.69 | $5.69 | 3,275 | $5.819004 |
| 1651678980 | $5.68 | $5.685 | $5.67 | $5.67 | 6,873 | $5.818351 |
| 1651679040 | $5.675 | $5.6799 | $5.67 | $5.675 | 2,030 | $5.818149 |
| 1651679100 | $5.68 | $5.685 | $5.675 | $5.675 | 6,403 | $5.817533 |
| 1651679160 | $5.675 | $5.675 | $5.67 | $5.675 | 1,678 | $5.817326 |
| 1651679220 | $5.679 | $5.685 | $5.679 | $5.685 | 1,539 | $5.817214 |
| 1651679280 | $5.6889 | $5.71 | $5.6889 | $5.71 | 4,452 | $5.816855 |
| 1651679340 | $5.71 | $5.71 | $5.705 | $5.705 | 2,300 | $5.816677 |
| 1651679400 | $5.705 | $5.705 | $5.665 | $5.67 | 30,588 | $5.814047 |
| 1651679460 | $5.665 | $5.665 | $5.63 | $5.63 | 6,958 | $5.813289 |
| 1651679520 | $5.625 | $5.635 | $5.625 | $5.635 | 3,425 | $5.812855 |
| 1651679580 | $5.635 | $5.645 | $5.635 | $5.645 | 3,278 | $5.812472 |
| 1651679640 | $5.645 | $5.6495 | $5.6408 | $5.6495 | 3,750 | $5.812044 |
| 1651679700 | $5.645 | $5.6491 | $5.645 | $5.645 | 1,100 | $5.811923 |
| 1651679760 | $5.645 | $5.645 | $5.645 | $5.645 | 1,043 | $5.811805 |
| 1651679820 | $5.645 | $5.65 | $5.645 | $5.65 | 3,439 | $5.811424 |
| 1651679880 | $5.655 | $5.655 | $5.655 | $5.655 | 692 | $5.811351 |
| 1651679940 | $5.66 | $5.685 | $5.66 | $5.685 | 8,949 | $5.810494 |
| 1651680000 | $5.69 | $5.70 | $5.69 | $5.695 | 3,138 | $5.810254 |
| 1651680060 | $5.70 | $5.715 | $5.6992 | $5.715 | 6,540 | $5.809812 |
| 1651680120 | $5.715 | $5.715 | $5.715 | $5.715 | 2,223 | $5.809549 |
| 1651680180 | $5.7199 | $5.725 | $5.7199 | $5.725 | 3,640 | $5.80946 |
| 1651680240 | $5.73 | $5.73 | $5.72 | $5.72 | 8,138 | $5.809001 |
| 1651680300 | $5.73 | $5.73 | $5.725 | $5.7281 | 545 | $5.808972 |
| 1651680360 | $5.7293 | $5.7293 | $5.7293 | $5.7293 | 500 | $5.808946 |
| 1651680420 | $5.7281 | $5.7281 | $5.70 | $5.705 | 14,415 | $5.808042 |
| 1651680480 | $5.71 | $5.715 | $5.70 | $5.71 | 5,323 | $5.807694 |
| 1651680540 | $5.715 | $5.725 | $5.715 | $5.725 | 3,300 | $5.807505 |
| 1651680600 | $5.725 | $5.725 | $5.6945 | $5.70 | 18,840 | $5.806332 |
| 1651680660 | $5.70 | $5.705 | $5.70 | $5.705 | 3,656 | $5.806089 |
| 1651680720 | $5.705 | $5.705 | $5.705 | $5.705 | 100 | $5.806075 |
| 1651680780 | $5.705 | $5.705 | $5.70 | $5.70 | 48,998 | $5.803046 |
| 1651680840 | $5.705 | $5.7099 | $5.70 | $5.70 | 900 | $5.802991 |
| 1651680900 | $5.705 | $5.715 | $5.70 | $5.705 | 28,871 | $5.801318 |
| 1651680960 | $5.70 | $5.708 | $5.69 | $5.69 | 5,167 | $5.800979 |
| 1651681020 | $5.695 | $5.695 | $5.685 | $5.695 | 4,471 | $5.800683 |
| 1651681080 | $5.69 | $5.69 | $5.68 | $5.69 | 11,327 | $5.799895 |
| 1651681140 | $5.68 | $5.685 | $5.68 | $5.68 | 2,002 | $5.799752 |
| 1651681200 | $5.68 | $5.68 | $5.68 | $5.68 | 300 | $5.799727 |
| 1651681260 | $5.68 | $5.69 | $5.68 | $5.69 | 6,803 | $5.799286 |
| 1651681320 | $5.695 | $5.715 | $5.695 | $5.715 | 4,728 | $5.799025 |
| 1651681380 | $5.72 | $5.74 | $5.72 | $5.72 | 3,937 | $5.798862 |
| 1651681440 | $5.725 | $5.725 | $5.72 | $5.72 | 7,032 | $5.798537 |
| 1651681500 | $5.725 | $5.74 | $5.725 | $5.735 | 1,174 | $5.798491 |
| 1651681560 | $5.735 | $5.76 | $5.735 | $5.76 | 2,495 | $5.798415 |
| 1651681620 | $5.755 | $5.769 | $5.755 | $5.765 | 2,500 | $5.798361 |
| 1651681680 | $5.77 | $5.80 | $5.77 | $5.78 | 11,999 | $5.798246 |
| 1651681740 | $5.775 | $5.78 | $5.77 | $5.775 | 3,219 | $5.798202 |
| 1651681800 | $5.775 | $5.79 | $5.775 | $5.79 | 10,383 | $5.798097 |
| 1651681860 | $5.79 | $5.815 | $5.785 | $5.8099 | 14,073 | $5.798137 |
| 1651681920 | $5.805 | $5.805 | $5.795 | $5.80 | 7,199 | $5.798144 |
| 1651681980 | $5.81 | $5.81 | $5.785 | $5.79 | 11,008 | $5.798143 |
| 1651682040 | $5.79 | $5.79 | $5.785 | $5.79 | 1,746 | $5.798133 |
| 1651682100 | $5.80 | $5.80 | $5.79 | $5.80 | 3,805 | $5.798134 |
| 1651682160 | $5.80 | $5.80 | $5.79 | $5.79 | 3,865 | $5.798116 |
| 1651682220 | $5.795 | $5.795 | $5.79 | $5.79 | 3,258 | $5.798103 |
| 1651682280 | $5.78 | $5.78 | $5.77 | $5.77 | 2,650 | $5.798064 |
| 1651682340 | $5.77 | $5.79 | $5.77 | $5.79 | 5,346 | $5.798005 |
| 1651682400 | $5.785 | $5.785 | $5.775 | $5.78 | 2,100 | $5.797984 |
| 1651682460 | $5.775 | $5.79 | $5.775 | $5.78 | 6,846 | $5.797922 |
| 1651682520 | $5.77 | $5.77 | $5.75 | $5.75 | 5,388 | $5.797824 |
| 1651682580 | $5.75 | $5.75 | $5.74 | $5.74 | 1,055 | $5.797792 |
| 1651682640 | $5.74 | $5.7442 | $5.74 | $5.74 | 674 | $5.797771 |
| 1651682700 | $5.745 | $5.745 | $5.73 | $5.7308 | 3,334 | $5.797662 |
| 1651682760 | $5.73 | $5.73 | $5.70 | $5.70 | 2,305 | $5.797565 |
| 1651682820 | $5.7031 | $5.7031 | $5.695 | $5.695 | 2,900 | $5.797401 |
| 1651682880 | $5.695 | $5.7099 | $5.695 | $5.7099 | 4,526 | $5.797163 |
| 1651682940 | $5.71 | $5.72 | $5.71 | $5.7197 | 4,685 | $5.79695 |
| 1651683000 | $5.72 | $5.72 | $5.72 | $5.72 | 100 | $5.796944 |
| 1651683060 | $5.715 | $5.7174 | $5.71 | $5.71 | 1,900 | $5.79686 |
| 1651683120 | $5.715 | $5.72 | $5.71 | $5.71 | 6,933 | $5.796548 |
| 1651683180 | $5.72 | $5.7599 | $5.72 | $5.7599 | 8,080 | $5.796267 |
| 1651683240 | $5.755 | $5.76 | $5.745 | $5.76 | 8,212 | $5.796065 |
| 1651683300 | $5.755 | $5.765 | $5.755 | $5.755 | 2,875 | $5.796004 |
| 1651683360 | $5.75 | $5.75 | $5.735 | $5.735 | 5,544 | $5.795849 |
| 1651683420 | $5.735 | $5.75 | $5.735 | $5.75 | 1,000 | $5.795822 |
| 1651683480 | $5.75 | $5.755 | $5.7489 | $5.755 | 2,493 | $5.795759 |
| 1651683540 | $5.755 | $5.76 | $5.755 | $5.76 | 800 | $5.795743 |
| 1651683600 | $5.77 | $5.7781 | $5.77 | $5.7781 | 2,800 | $5.795707 |
| 1651683660 | $5.775 | $5.80 | $5.775 | $5.80 | 5,472 | $5.795689 |
| 1651683720 | $5.795 | $5.795 | $5.78 | $5.785 | 15,972 | $5.795592 |
| 1651683780 | $5.785 | $5.7872 | $5.78 | $5.785 | 2,428 | $5.795583 |
| 1651683840 | $5.785 | $5.80 | $5.785 | $5.80 | 7,773 | $5.795565 |
| 1651683900 | $5.7998 | $5.80 | $5.79 | $5.795 | 7,176 | $5.795556 |
| 1651683960 | $5.80 | $5.82 | $5.80 | $5.81 | 6,705 | $5.795611 |
| 1651684020 | $5.805 | $5.805 | $5.80 | $5.80 | 784 | $5.795613 |
| 1651684080 | $5.80 | $5.80 | $5.7808 | $5.7889 | 7,786 | $5.795605 |
| 1651684140 | $5.785 | $5.80 | $5.785 | $5.80 | 9,785 | $5.795575 |
| 1651684200 | $5.79 | $5.795 | $5.79 | $5.795 | 708 | $5.795574 |
| 1651684260 | $5.795 | $5.795 | $5.785 | $5.785 | 5,299 | $5.795559 |
| 1651684320 | $5.79 | $5.79 | $5.7801 | $5.7888 | 1,337 | $5.795552 |
| 1651684380 | $5.79 | $5.795 | $5.785 | $5.795 | 5,020 | $5.795537 |
| 1651684440 | $5.795 | $5.795 | $5.785 | $5.785 | 6,621 | $5.795519 |
| 1651684500 | $5.7811 | $5.7811 | $5.7811 | $5.7811 | 200 | $5.795519 |
| 1651684560 | $5.785 | $5.785 | $5.775 | $5.775 | 3,927 | $5.795486 |
| 1651684620 | $5.77 | $5.77 | $5.765 | $5.768 | 2,410 | $5.795454 |
| 1651684680 | $5.7685 | $5.7685 | $5.765 | $5.765 | 955 | $5.79544 |
| 1651684740 | $5.765 | $5.765 | $5.765 | $5.765 | 1,300 | $5.79542 |
| 1651684860 | $5.765 | $5.775 | $5.765 | $5.775 | 5,910 | $5.795345 |
| 1651684920 | $5.78 | $5.795 | $5.78 | $5.795 | 9,711 | $5.795311 |
| 1651684980 | $5.795 | $5.795 | $5.765 | $5.765 | 9,534 | $5.795235 |
| 1651685040 | $5.76 | $5.76 | $5.75 | $5.75 | 2,172 | $5.795193 |
| 1651685100 | $5.75 | $5.75 | $5.739 | $5.739 | 1,953 | $5.795137 |
| 1651685160 | $5.735 | $5.745 | $5.735 | $5.745 | 4,890 | $5.795011 |
| 1651685220 | $5.745 | $5.75 | $5.745 | $5.745 | 2,934 | $5.79494 |
| 1651685280 | $5.745 | $5.745 | $5.745 | $5.745 | 1,351 | $5.794906 |
| 1651685340 | $5.745 | $5.745 | $5.745 | $5.745 | 400 | $5.794893 |
| 1651685400 | $5.75 | $5.76 | $5.75 | $5.76 | 4,357 | $5.7948 |
| 1651685460 | $5.76 | $5.765 | $5.75 | $5.75 | 7,109 | $5.794673 |
| 1651685520 | $5.75 | $5.75 | $5.74 | $5.74 | 8,309 | $5.794466 |
| 1651685580 | $5.735 | $5.7399 | $5.735 | $5.735 | 2,050 | $5.794406 |
| 1651685640 | $5.73 | $5.735 | $5.73 | $5.735 | 1,722 | $5.794324 |
| 1651685700 | $5.735 | $5.755 | $5.735 | $5.755 | 5,011 | $5.794239 |
| 1651685760 | $5.755 | $5.755 | $5.71 | $5.71 | 8,913 | $5.79398 |
| 1651685820 | $5.70 | $5.71 | $5.70 | $5.705 | 1,052 | $5.793935 |
| 1651685880 | $5.70 | $5.7001 | $5.69 | $5.69 | 2,768 | $5.793801 |
| 1651685940 | $5.695 | $5.6991 | $5.69 | $5.69 | 1,386 | $5.793736 |
| 1651686000 | $5.685 | $5.685 | $5.68 | $5.68 | 200 | $5.793723 |
| 1651686060 | $5.685 | $5.685 | $5.685 | $5.685 | 300 | $5.793708 |
| 1651686120 | $5.685 | $5.70 | $5.685 | $5.695 | 3,705 | $5.793523 |
| 1651686180 | $5.695 | $5.71 | $5.695 | $5.705 | 5,579 | $5.793238 |
| 1651686300 | $5.71 | $5.715 | $5.71 | $5.715 | 3,230 | $5.793103 |
| 1651686360 | $5.715 | $5.72 | $5.71 | $5.715 | 6,987 | $5.792832 |
| 1651686420 | $5.715 | $5.715 | $5.715 | $5.715 | 248 | $5.792822 |
| 1651686480 | $5.715 | $5.72 | $5.715 | $5.715 | 1,354 | $5.792774 |
| 1651686540 | $5.72 | $5.745 | $5.72 | $5.74 | 16,389 | $5.79231 |
| 1651686600 | $5.73 | $5.75 | $5.73 | $5.75 | 24,849 | $5.791734 |
| 1651686660 | $5.745 | $5.77 | $5.745 | $5.77 | 23,031 | $5.791407 |
| 1651686720 | $5.775 | $5.79 | $5.77 | $5.775 | 21,090 | $5.791283 |
| 1651686780 | $5.775 | $5.78 | $5.775 | $5.78 | 698 | $5.791278 |
| 1651686840 | $5.78 | $5.795 | $5.78 | $5.785 | 4,714 | $5.791272 |
| 1651686900 | $5.785 | $5.785 | $5.77 | $5.77 | 4,150 | $5.79125 |
| 1651686960 | $5.78 | $5.785 | $5.77 | $5.77 | 4,879 | $5.791206 |
| 1651687020 | $5.77 | $5.775 | $5.768 | $5.775 | 4,652 | $5.791161 |
| 1651687080 | $5.77 | $5.778 | $5.755 | $5.755 | 8,678 | $5.791065 |
| 1651687140 | $5.755 | $5.76 | $5.755 | $5.76 | 2,440 | $5.79103 |
| 1651687200 | $5.765 | $5.79 | $5.75 | $5.78 | 5,011 | $5.790949 |
| 1651687260 | $5.785 | $5.80 | $5.785 | $5.80 | 4,678 | $5.790965 |
| 1651687320 | $5.80 | $5.80 | $5.76 | $5.765 | 14,256 | $5.790885 |
| 1651687380 | $5.77 | $5.78 | $5.75 | $5.78 | 4,502 | $5.790836 |
| 1651687440 | $5.78 | $5.80 | $5.76 | $5.799 | 6,220 | $5.790808 |
| 1651687500 | $5.795 | $5.81 | $5.795 | $5.81 | 2,860 | $5.790821 |
| 1651687560 | $5.80 | $5.80 | $5.76 | $5.77 | 11,686 | $5.790705 |
| 1651687620 | $5.76 | $5.76 | $5.72 | $5.73 | 10,184 | $5.790452 |
| 1651687680 | $5.73 | $5.73 | $5.71 | $5.725 | 3,825 | $5.790332 |
| 1651687740 | $5.725 | $5.7591 | $5.725 | $5.7591 | 2,839 | $5.790268 |
| 1651687800 | $5.74 | $5.74 | $5.7073 | $5.71 | 8,121 | $5.790004 |
| 1651687860 | $5.72 | $5.74 | $5.72 | $5.74 | 1,054 | $5.789975 |
| 1651687920 | $5.73 | $5.73 | $5.7258 | $5.7258 | 2,549 | $5.789907 |
| 1651687980 | $5.73 | $5.75 | $5.7299 | $5.75 | 4,188 | $5.789801 |
| 1651688040 | $5.75 | $5.75 | $5.74 | $5.74 | 2,238 | $5.789759 |
| 1651688100 | $5.74 | $5.7508 | $5.735 | $5.7508 | 7,627 | $5.789604 |
| 1651688160 | $5.755 | $5.755 | $5.75 | $5.755 | 1,449 | $5.789581 |
| 1651688220 | $5.7599 | $5.765 | $5.755 | $5.7599 | 2,069 | $5.789554 |
| 1651688280 | $5.7599 | $5.7599 | $5.75 | $5.75 | 5,341 | $5.789469 |
| 1651688340 | $5.75 | $5.755 | $5.745 | $5.75 | 2,075 | $5.789432 |
| 1651688400 | $5.75 | $5.75 | $5.715 | $5.72 | 9,075 | $5.789186 |
| 1651688460 | $5.72 | $5.72 | $5.71 | $5.71 | 2,300 | $5.789108 |
| 1651688520 | $5.71 | $5.73 | $5.71 | $5.73 | 6,227 | $5.788911 |
| 1651688580 | $5.72 | $5.74 | $5.7101 | $5.74 | 4,100 | $5.788797 |
| 1651688640 | $5.7411 | $5.75 | $5.7289 | $5.73 | 4,959 | $5.788683 |
| 1651688700 | $5.7311 | $5.7311 | $5.72 | $5.725 | 8,318 | $5.788452 |
| 1651688760 | $5.73 | $5.755 | $5.73 | $5.755 | 7,364 | $5.788288 |
| 1651688820 | $5.76 | $5.795 | $5.75 | $5.795 | 5,613 | $5.788242 |
| 1651688880 | $5.80 | $5.805 | $5.80 | $5.8011 | 7,239 | $5.788283 |
| 1651688940 | $5.805 | $5.81 | $5.78 | $5.79 | 10,267 | $5.788313 |
| 1651689000 | $5.785 | $5.795 | $5.74 | $5.74 | 5,483 | $5.788263 |
| 1651689060 | $5.73 | $5.74 | $5.72 | $5.72 | 4,074 | $5.788162 |
| 1651689120 | $5.72 | $5.72 | $5.705 | $5.72 | 9,962 | $5.787853 |
| 1651689180 | $5.71 | $5.71 | $5.69 | $5.69 | 7,208 | $5.787577 |
| 1651689240 | $5.68 | $5.68 | $5.6505 | $5.6592 | 11,109 | $5.78698 |
| 1651689300 | $5.655 | $5.68 | $5.64 | $5.68 | 10,904 | $5.786349 |
| 1651689360 | $5.68 | $5.69 | $5.68 | $5.69 | 3,702 | $5.786194 |
| 1651689420 | $5.68 | $5.685 | $5.66 | $5.665 | 9,902 | $5.785735 |
| 1651689480 | $5.67 | $5.67 | $5.67 | $5.67 | 1,442 | $5.785666 |
| 1651689540 | $5.665 | $5.68 | $5.655 | $5.68 | 9,979 | $5.785171 |
| 1651689600 | $5.67 | $5.6789 | $5.66 | $5.67 | 4,155 | $5.784969 |
| 1651689660 | $5.67 | $5.70 | $5.67 | $5.70 | 5,494 | $5.784759 |
| 1651689720 | $5.705 | $5.715 | $5.70 | $5.705 | 8,313 | $5.784481 |
| 1651689780 | $5.705 | $5.75 | $5.70 | $5.75 | 5,102 | $5.78434 |
| 1651689840 | $5.745 | $5.765 | $5.745 | $5.75 | 3,689 | $5.784297 |
| 1651689900 | $5.76 | $5.78 | $5.76 | $5.78 | 1,634 | $5.784278 |
| 1651689960 | $5.79 | $5.83 | $5.79 | $5.83 | 2,589 | $5.784297 |
| 1651690020 | $5.825 | $5.85 | $5.825 | $5.85 | 3,640 | $5.784388 |
| 1651690080 | $5.86 | $5.88 | $5.855 | $5.88 | 6,401 | $5.784612 |
| 1651690140 | $5.89 | $5.91 | $5.88 | $5.8901 | 8,932 | $5.785007 |
| 1651690200 | $5.89 | $5.90 | $5.89 | $5.89 | 7,937 | $5.785354 |
| 1651690260 | $5.89 | $5.895 | $5.89 | $5.89 | 6,698 | $5.785639 |
| 1651690320 | $5.89 | $5.915 | $5.89 | $5.915 | 4,104 | $5.78583 |
| 1651690380 | $5.92 | $5.94 | $5.91 | $5.94 | 9,253 | $5.786362 |
| 1651690440 | $5.945 | $5.95 | $5.94 | $5.95 | 8,971 | $5.786931 |
| 1651690500 | $5.95 | $5.98 | $5.95 | $5.98 | 8,615 | $5.787507 |
| 1651690560 | $5.98 | $5.98 | $5.97 | $5.98 | 12,746 | $5.788445 |
| 1651690620 | $5.98 | $5.98 | $5.95 | $5.95 | 6,210 | $5.788879 |
| 1651690680 | $5.95 | $5.955 | $5.9419 | $5.955 | 2,680 | $5.789055 |
| 1651690740 | $5.96 | $5.97 | $5.96 | $5.96 | 4,901 | $5.789394 |
| 1651690800 | $5.955 | $5.975 | $5.955 | $5.96 | 2,118 | $5.789542 |
| 1651690860 | $5.96 | $5.98 | $5.96 | $5.9742 | 12,348 | $5.790429 |
| 1651690920 | $5.97 | $5.98 | $5.965 | $5.98 | 3,685 | $5.790688 |
| 1651690980 | $5.98 | $5.98 | $5.9523 | $5.9523 | 9,062 | $5.791328 |
| 1651691040 | $5.96 | $5.97 | $5.96 | $5.97 | 3,768 | $5.791576 |
| 1651691100 | $5.965 | $5.965 | $5.93 | $5.935 | 6,990 | $5.792027 |
| 1651691160 | $5.94 | $5.94 | $5.935 | $5.935 | 591 | $5.79206 |
| 1651691220 | $5.93 | $5.94 | $5.925 | $5.94 | 5,829 | $5.792391 |
| 1651691280 | $5.94 | $5.95 | $5.94 | $5.95 | 3,300 | $5.79259 |
| 1651691340 | $5.955 | $5.9599 | $5.945 | $5.945 | 6,350 | $5.792985 |
| 1651691400 | $5.9499 | $5.95 | $5.9408 | $5.945 | 1,228 | $5.793056 |
| 1651691460 | $5.9401 | $5.97 | $5.9401 | $5.97 | 8,046 | $5.793682 |
| 1651691520 | $5.97 | $5.99 | $5.97 | $5.987 | 4,650 | $5.793879 |
| 1651691580 | $5.99 | $6.02 | $5.9899 | $6.01 | 14,632 | $5.795033 |
| 1651691640 | $6.01 | $6.02 | $6.0011 | $6.01 | 6,548 | $5.79558 |
| 1651691700 | $6.01 | $6.02 | $6.00 | $6.01 | 12,055 | $5.796586 |
| 1651691760 | $6.005 | $6.02 | $6.005 | $6.0096 | 6,134 | $5.797071 |
| 1651691820 | $6.0094 | $6.02 | $6.00 | $6.015 | 8,209 | $5.797735 |
| 1651691880 | $6.0199 | $6.02 | $5.99 | $5.99 | 24,998 | $5.799767 |
| 1651691940 | $5.99 | $5.99 | $5.955 | $5.96 | 12,373 | $5.800562 |
| 1651692000 | $5.96 | $5.985 | $5.96 | $5.97 | 11,665 | $5.801314 |
| 1651692060 | $5.96 | $5.9603 | $5.93 | $5.93 | 2,886 | $5.801464 |
| 1651692120 | $5.9343 | $5.9343 | $5.93 | $5.93 | 2,300 | $5.801577 |
| 1651692180 | $5.92 | $5.93 | $5.92 | $5.93 | 1,324 | $5.801643 |
| 1651692240 | $5.93 | $5.935 | $5.93 | $5.93 | 2,785 | $5.801772 |
| 1651692300 | $5.9201 | $5.9201 | $5.92 | $5.92 | 2,900 | $5.801897 |
| 1651692360 | $5.9253 | $5.93 | $5.925 | $5.925 | 2,109 | $5.801998 |
| 1651692420 | $5.93 | $5.94 | $5.92 | $5.94 | 7,224 | $5.80236 |
| 1651692480 | $5.935 | $5.95 | $5.935 | $5.945 | 8,343 | $5.802778 |
| 1651692540 | $5.945 | $5.95 | $5.945 | $5.95 | 1,258 | $5.802845 |
| 1651692600 | $5.9469 | $5.965 | $5.94 | $5.955 | 10,946 | $5.803422 |
| 1651692660 | $5.955 | $5.965 | $5.955 | $5.965 | 900 | $5.803473 |
| 1651692720 | $5.97 | $5.995 | $5.97 | $5.995 | 32,278 | $5.805413 |
| 1651692780 | $5.995 | $6.00 | $5.99 | $6.00 | 20,400 | $5.806758 |
| 1651692840 | $5.995 | $6.00 | $5.995 | $6.00 | 4,246 | $5.807047 |
| 1651692900 | $5.995 | $6.0152 | $5.995 | $6.005 | 21,615 | $5.808633 |
| 1651692960 | $6.005 | $6.01 | $6.00 | $6.0099 | 1,238 | $5.808704 |
| 1651693020 | $6.005 | $6.01 | $6.00 | $6.00 | 3,541 | $5.808948 |
| 1651693080 | $6.0001 | $6.02 | $6.00 | $6.01 | 24,523 | $5.810714 |
| 1651693140 | $6.01 | $6.05 | $6.01 | $6.045 | 30,026 | $5.812978 |
| 1651693200 | $6.045 | $6.0551 | $6.04 | $6.045 | 9,937 | $5.813787 |
| 1651693260 | $6.045 | $6.055 | $6.045 | $6.045 | 18,342 | $5.815263 |
| 1651693320 | $6.05 | $6.05 | $6.04 | $6.045 | 1,710 | $5.815395 |
| 1651693380 | $6.04 | $6.045 | $5.99 | $6.00 | 17,043 | $5.81659 |
| 1651693440 | $6.00 | $6.015 | $5.995 | $6.005 | 22,804 | $5.818042 |
| 1651693500 | $6.005 | $6.005 | $5.975 | $5.98 | 10,591 | $5.818661 |
| 1651693560 | $5.98 | $5.985 | $5.97 | $5.975 | 5,536 | $5.818951 |
| 1651693620 | $5.97 | $5.975 | $5.935 | $5.94 | 12,358 | $5.819526 |
| 1651693680 | $5.94 | $5.95 | $5.94 | $5.94 | 19,028 | $5.820294 |
| 1651693740 | $5.945 | $5.97 | $5.9449 | $5.95 | 29,620 | $5.821641 |
| 1651693800 | $5.96 | $5.98 | $5.96 | $5.96 | 41,993 | $5.823663 |
| 1651693860 | $5.96 | $5.97 | $5.96 | $5.965 | 4,170 | $5.823851 |
| 1651693920 | $5.965 | $5.99 | $5.965 | $5.985 | 13,734 | $5.824519 |
| 1651693980 | $5.99 | $5.99 | $5.975 | $5.985 | 11,721 | $5.825108 |
| 1651694040 | $5.98 | $5.98 | $5.965 | $5.97 | 8,922 | $5.825564 |
| 1651694100 | $5.965 | $5.97 | $5.96 | $5.965 | 10,383 | $5.826035 |
| 1651694160 | $5.96 | $6.00 | $5.96 | $5.99 | 22,803 | $5.827146 |
| 1651694220 | $5.99 | $6.00 | $5.99 | $5.99 | 19,275 | $5.828142 |
| 1651694280 | $6.00 | $6.00 | $5.99 | $5.99 | 14,214 | $5.828887 |
| 1651694340 | $5.99 | $6.00 | $5.99 | $5.99 | 29,382 | $5.830393 |
| 1651694400 | $5.99 | $6.00 | $5.99 | $6.00 | 50,202 | $5.833129 |
| 1651694640 | $6.00 | $6.00 | $6.00 | $6.00 | 145 | $5.833136 |
| 1651696080 | $6.02 | $6.02 | $6.02 | $6.02 | 900 | $5.833041 |
| 1651696140 | $6.01 | $6.01 | $6.01 | $6.01 | 170 | $5.833051 |
| 1651696200 | $6.0469 | $6.0469 | $6.0469 | $6.0469 | 100 | $5.833058 |
| 1651697820 | $5.98 | $5.98 | $5.98 | $5.98 | 1,000 | $5.833299 |
| 1651699080 | $5.96 | $5.96 | $5.96 | $5.96 | 293 | $5.833002 |
| 1651699200 | $6.00 | $6.00 | $6.00 | $6.00 | 350 | $5.833022 |
| 1651699440 | $6.05 | $6.05 | $6.05 | $6.05 | 900 | $5.833051 |
| 1651701540 | $6.00 | $6.00 | $6.00 | $6.00 | 200 | $5.833002 |
| 1651702320 | $5.93 | $5.93 | $5.93 | $5.93 | 287 | $5.833 |
| 1651703880 | $5.93 | $5.93 | $5.92 | $5.92 | 4,986 | $5.833128 |