BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 6, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651843560 | $5.46 | $5.46 | $5.46 | $5.46 | 134 | $5.494973 |
| 1651843800 | $5.43 | $5.44 | $5.40 | $5.40 | 27,081 | $5.42939 |
| 1651843860 | $5.39 | $5.39 | $5.2531 | $5.2531 | 13,100 | $5.394519 |
| 1651843920 | $5.255 | $5.255 | $5.20 | $5.22 | 15,005 | $5.353889 |
| 1651843980 | $5.21 | $5.215 | $5.21 | $5.21 | 1,408 | $5.35062 |
| 1651844040 | $5.2099 | $5.2099 | $5.20 | $5.209 | 5,929 | $5.338325 |
| 1651844100 | $5.205 | $5.21 | $5.20 | $5.20 | 2,968 | $5.332941 |
| 1651844160 | $5.20 | $5.20 | $5.15 | $5.1592 | 3,266 | $5.325575 |
| 1651844220 | $5.15 | $5.15 | $5.10 | $5.105 | 11,025 | $5.299907 |
| 1651844280 | $5.105 | $5.1099 | $5.10 | $5.1094 | 1,499 | $5.296553 |
| 1651844340 | $5.105 | $5.105 | $5.10 | $5.105 | 3,145 | $5.289821 |
| 1651844400 | $5.1009 | $5.11 | $5.10 | $5.109 | 6,182 | $5.278187 |
| 1651844460 | $5.105 | $5.13 | $5.105 | $5.1283 | 7,884 | $5.265779 |
| 1651844520 | $5.125 | $5.1289 | $5.125 | $5.1289 | 1,997 | $5.263237 |
| 1651844580 | $5.12 | $5.12 | $5.1101 | $5.1101 | 10,819 | $5.249915 |
| 1651844640 | $5.115 | $5.12 | $5.1001 | $5.105 | 16,471 | $5.23346 |
| 1651844700 | $5.1036 | $5.1036 | $5.085 | $5.085 | 5,816 | $5.227002 |
| 1651844760 | $5.085 | $5.085 | $5.0709 | $5.0709 | 8,304 | $5.21865 |
| 1651844820 | $5.0701 | $5.0701 | $5.05 | $5.059 | 1,430 | $5.216808 |
| 1651844880 | $5.05 | $5.05 | $5.02 | $5.02 | 3,023 | $5.213549 |
| 1651844940 | $5.0237 | $5.0237 | $5.01 | $5.01 | 4,168 | $5.208306 |
| 1651845000 | $5.0199 | $5.02 | $5.01 | $5.015 | 11,152 | $5.195708 |
| 1651845060 | $5.0116 | $5.015 | $5.01 | $5.015 | 1,027 | $5.194599 |
| 1651845120 | $5.01 | $5.0199 | $5.01 | $5.0199 | 2,990 | $5.191454 |
| 1651845180 | $5.0188 | $5.0195 | $5.01 | $5.015 | 11,385 | $5.1808 |
| 1651845240 | $5.015 | $5.015 | $5.01 | $5.015 | 563 | $5.180356 |
| 1651845300 | $5.01 | $5.0199 | $5.01 | $5.015 | 20,666 | $5.163725 |
| 1651845360 | $5.01 | $5.015 | $5.01 | $5.01 | 900 | $5.163072 |
| 1651845420 | $5.01 | $5.015 | $5.01 | $5.01 | 400 | $5.162778 |
| 1651845480 | $5.015 | $5.015 | $5.0148 | $5.0148 | 1,166 | $5.16196 |
| 1651845540 | $5.02 | $5.03 | $5.01 | $5.025 | 40,072 | $5.138709 |
| 1651845600 | $5.02 | $5.0201 | $5.015 | $5.015 | 11,344 | $5.133432 |
| 1651845660 | $5.015 | $5.04 | $5.015 | $5.035 | 15,869 | $5.127195 |
| 1651845720 | $5.0301 | $5.04 | $5.0136 | $5.0136 | 10,700 | $5.1236 |
| 1651845780 | $5.015 | $5.03 | $5.0102 | $5.025 | 6,398 | $5.121225 |
| 1651845840 | $5.03 | $5.03 | $5.025 | $5.03 | 1,575 | $5.12079 |
| 1651845900 | $5.025 | $5.075 | $5.025 | $5.075 | 15,832 | $5.117143 |
| 1651845960 | $5.08 | $5.10 | $5.08 | $5.09 | 2,700 | $5.116909 |
| 1651846020 | $5.09 | $5.15 | $5.09 | $5.15 | 7,890 | $5.116669 |
| 1651846080 | $5.14 | $5.14 | $5.05 | $5.0598 | 6,441 | $5.116328 |
| 1651846140 | $5.0581 | $5.0581 | $5.02 | $5.02 | 4,261 | $5.115427 |
| 1651846200 | $5.02 | $5.03 | $5.02 | $5.03 | 5,161 | $5.114095 |
| 1651846260 | $5.0392 | $5.0563 | $5.035 | $5.05 | 12,571 | $5.111379 |
| 1651846320 | $5.0475 | $5.05 | $5.0411 | $5.0411 | 3,489 | $5.11075 |
| 1651846380 | $5.04 | $5.06 | $5.04 | $5.06 | 6,400 | $5.109701 |
| 1651846440 | $5.065 | $5.10 | $5.065 | $5.085 | 4,200 | $5.109362 |
| 1651846500 | $5.085 | $5.11 | $5.085 | $5.11 | 6,800 | $5.108961 |
| 1651846560 | $5.1162 | $5.13 | $5.11 | $5.13 | 3,048 | $5.109084 |
| 1651846620 | $5.125 | $5.145 | $5.125 | $5.145 | 2,425 | $5.10923 |
| 1651846680 | $5.15 | $5.185 | $5.145 | $5.185 | 5,664 | $5.110125 |
| 1651846740 | $5.18 | $5.1888 | $5.145 | $5.145 | 4,523 | $5.110825 |
| 1651846800 | $5.135 | $5.1399 | $5.13 | $5.1371 | 2,803 | $5.110982 |
| 1651846860 | $5.13 | $5.13 | $5.105 | $5.105 | 1,738 | $5.111019 |
| 1651846920 | $5.10 | $5.1699 | $5.10 | $5.1699 | 3,633 | $5.111171 |
| 1651846980 | $5.16 | $5.16 | $5.1262 | $5.13 | 5,533 | $5.11171 |
| 1651847040 | $5.14 | $5.15 | $5.135 | $5.145 | 2,150 | $5.111885 |
| 1651847100 | $5.15 | $5.155 | $5.145 | $5.155 | 1,250 | $5.112003 |
| 1651847160 | $5.16 | $5.17 | $5.145 | $5.145 | 3,340 | $5.112377 |
| 1651847220 | $5.1406 | $5.15 | $5.1406 | $5.145 | 3,300 | $5.112607 |
| 1651847280 | $5.14 | $5.148 | $5.14 | $5.14 | 2,665 | $5.112793 |
| 1651847340 | $5.12 | $5.13 | $5.07 | $5.07 | 14,866 | $5.112803 |
| 1651847400 | $5.07 | $5.07 | $5.063 | $5.065 | 1,878 | $5.112605 |
| 1651847460 | $5.065 | $5.10 | $5.0601 | $5.095 | 13,124 | $5.111697 |
| 1651847520 | $5.10 | $5.10 | $5.07 | $5.07 | 3,750 | $5.111489 |
| 1651847580 | $5.0601 | $5.0699 | $5.0601 | $5.065 | 1,075 | $5.111349 |
| 1651847640 | $5.05 | $5.05 | $5.0303 | $5.0389 | 1,075 | $5.111099 |
| 1651847700 | $5.03 | $5.03 | $5.025 | $5.025 | 5,600 | $5.110099 |
| 1651847760 | $5.03 | $5.04 | $5.025 | $5.03 | 6,475 | $5.108975 |
| 1651847820 | $5.0201 | $5.0292 | $5.0201 | $5.0292 | 1,126 | $5.10878 |
| 1651847880 | $5.0245 | $5.025 | $5.0245 | $5.025 | 265 | $5.108733 |
| 1651847940 | $5.025 | $5.04 | $5.025 | $5.035 | 5,730 | $5.107786 |
| 1651848000 | $5.035 | $5.05 | $5.025 | $5.045 | 8,119 | $5.106598 |
| 1651848060 | $5.045 | $5.05 | $5.045 | $5.05 | 1,350 | $5.106434 |
| 1651848120 | $5.06 | $5.07 | $5.05 | $5.055 | 3,677 | $5.106077 |
| 1651848180 | $5.05 | $5.0589 | $5.05 | $5.05 | 1,272 | $5.105922 |
| 1651848300 | $5.05 | $5.075 | $5.04 | $5.075 | 14,094 | $5.104362 |
| 1651848360 | $5.08 | $5.125 | $5.075 | $5.125 | 5,425 | $5.104269 |
| 1651848420 | $5.12 | $5.13 | $5.12 | $5.125 | 2,477 | $5.104372 |
| 1651848480 | $5.12 | $5.12 | $5.09 | $5.10 | 5,267 | $5.104393 |
| 1651848540 | $5.10 | $5.12 | $5.10 | $5.12 | 5,638 | $5.104421 |
| 1651848600 | $5.12 | $5.16 | $5.115 | $5.13 | 5,860 | $5.104749 |
| 1651848660 | $5.13 | $5.13 | $5.12 | $5.13 | 7,160 | $5.10501 |
| 1651848720 | $5.135 | $5.1491 | $5.125 | $5.125 | 4,044 | $5.105231 |
| 1651848780 | $5.13 | $5.145 | $5.125 | $5.145 | 3,009 | $5.105408 |
| 1651848840 | $5.145 | $5.19 | $5.145 | $5.19 | 8,339 | $5.106397 |
| 1651848900 | $5.19 | $5.19 | $5.17 | $5.1701 | 4,526 | $5.106991 |
| 1651848960 | $5.165 | $5.165 | $5.15 | $5.1501 | 1,224 | $5.107098 |
| 1651849020 | $5.14 | $5.16 | $5.14 | $5.16 | 2,700 | $5.107287 |
| 1651849080 | $5.15 | $5.15 | $5.13 | $5.15 | 1,539 | $5.107374 |
| 1651849140 | $5.145 | $5.145 | $5.1299 | $5.1299 | 3,582 | $5.107582 |
| 1651849200 | $5.13 | $5.14 | $5.13 | $5.14 | 6,245 | $5.107897 |
| 1651849260 | $5.135 | $5.1399 | $5.135 | $5.1399 | 1,100 | $5.107951 |
| 1651849320 | $5.13 | $5.145 | $5.13 | $5.14 | 10,220 | $5.10846 |
| 1651849380 | $5.135 | $5.14 | $5.135 | $5.14 | 1,200 | $5.108518 |
| 1651849440 | $5.135 | $5.16 | $5.135 | $5.16 | 3,464 | $5.108744 |
| 1651849500 | $5.15 | $5.16 | $5.15 | $5.155 | 2,300 | $5.108917 |
| 1651849560 | $5.155 | $5.19 | $5.155 | $5.19 | 10,749 | $5.109842 |
| 1651849620 | $5.195 | $5.225 | $5.195 | $5.225 | 5,910 | $5.110749 |
| 1651849680 | $5.225 | $5.225 | $5.20 | $5.2099 | 7,576 | $5.111972 |
| 1651849740 | $5.20 | $5.215 | $5.20 | $5.2124 | 3,777 | $5.112569 |
| 1651849800 | $5.21 | $5.215 | $5.19 | $5.195 | 70,068 | $5.121504 |
| 1651849860 | $5.195 | $5.195 | $5.19 | $5.195 | 1,826 | $5.121698 |
| 1651849920 | $5.20 | $5.25 | $5.20 | $5.25 | 9,444 | $5.122997 |
| 1651849980 | $5.27 | $5.2779 | $5.24 | $5.245 | 6,582 | $5.124323 |
| 1651850040 | $5.24 | $5.28 | $5.24 | $5.275 | 55,038 | $5.13349 |
| 1651850100 | $5.28 | $5.2801 | $5.27 | $5.28 | 5,699 | $5.134549 |
| 1651850160 | $5.28 | $5.285 | $5.28 | $5.285 | 1,500 | $5.134847 |
| 1651850220 | $5.29 | $5.31 | $5.28 | $5.31 | 24,406 | $5.140074 |
| 1651850280 | $5.31 | $5.315 | $5.29 | $5.295 | 5,856 | $5.141291 |
| 1651850340 | $5.295 | $5.3198 | $5.295 | $5.315 | 6,000 | $5.142547 |
| 1651850400 | $5.315 | $5.33 | $5.29 | $5.3201 | 14,047 | $5.145428 |
| 1651850460 | $5.32 | $5.32 | $5.31 | $5.32 | 1,379 | $5.145714 |
| 1651850520 | $5.31 | $5.3275 | $5.31 | $5.325 | 7,098 | $5.147161 |
| 1651850580 | $5.325 | $5.325 | $5.325 | $5.325 | 263 | $5.14722 |
| 1651850640 | $5.325 | $5.325 | $5.32 | $5.32 | 4,685 | $5.148203 |
| 1651850700 | $5.3163 | $5.3163 | $5.29 | $5.29 | 1,751 | $5.148564 |
| 1651850760 | $5.28 | $5.28 | $5.2505 | $5.255 | 8,430 | $5.14961 |
| 1651850820 | $5.255 | $5.2591 | $5.255 | $5.255 | 700 | $5.1497 |
| 1651850880 | $5.255 | $5.26 | $5.25 | $5.26 | 4,832 | $5.150299 |
| 1651850940 | $5.26 | $5.2602 | $5.25 | $5.255 | 14,653 | $5.152025 |
| 1651851000 | $5.255 | $5.285 | $5.255 | $5.285 | 11,896 | $5.153543 |
| 1651851060 | $5.28 | $5.28 | $5.27 | $5.275 | 3,386 | $5.15402 |
| 1651851120 | $5.275 | $5.29 | $5.275 | $5.285 | 5,600 | $5.154841 |
| 1651851180 | $5.285 | $5.29 | $5.28 | $5.285 | 12,685 | $5.156709 |
| 1651851240 | $5.285 | $5.29 | $5.285 | $5.285 | 1,179 | $5.156878 |
| 1651851300 | $5.285 | $5.29 | $5.285 | $5.285 | 2,235 | $5.1572 |
| 1651851360 | $5.285 | $5.285 | $5.285 | $5.285 | 3,174 | $5.157647 |
| 1651851420 | $5.285 | $5.29 | $5.28 | $5.285 | 9,918 | $5.159002 |
| 1651851480 | $5.285 | $5.29 | $5.22 | $5.22 | 36,118 | $5.162837 |
| 1651851540 | $5.225 | $5.24 | $5.22 | $5.23 | 22,434 | $5.164447 |
| 1651851600 | $5.24 | $5.245 | $5.23 | $5.2301 | 76,395 | $5.169942 |
| 1651851660 | $5.235 | $5.2399 | $5.235 | $5.235 | 800 | $5.169998 |
| 1651851720 | $5.235 | $5.255 | $5.235 | $5.255 | 4,832 | $5.17036 |
| 1651851780 | $5.255 | $5.255 | $5.255 | $5.255 | 347 | $5.170365 |
| 1651851840 | $5.255 | $5.255 | $5.235 | $5.235 | 5,008 | $5.170717 |
| 1651851900 | $5.23 | $5.23 | $5.19 | $5.215 | 11,867 | $5.171172 |
| 1651851960 | $5.22 | $5.235 | $5.205 | $5.205 | 9,270 | $5.171637 |
| 1651852020 | $5.20 | $5.205 | $5.195 | $5.205 | 2,549 | $5.1717 |
| 1651852080 | $5.20 | $5.20 | $5.19 | $5.20 | 300 | $5.171707 |
| 1651852140 | $5.205 | $5.205 | $5.195 | $5.195 | 1,270 | $5.17174 |
| 1651852200 | $5.195 | $5.195 | $5.19 | $5.19 | 1,710 | $5.171772 |
| 1651852260 | $5.19 | $5.215 | $5.19 | $5.215 | 3,074 | $5.171859 |
| 1651852320 | $5.22 | $5.24 | $5.22 | $5.225 | 4,984 | $5.172099 |
| 1651852380 | $5.225 | $5.225 | $5.161 | $5.17 | 6,784 | $5.172258 |
| 1651852440 | $5.175 | $5.18 | $5.175 | $5.18 | 1,300 | $5.172264 |
| 1651852500 | $5.19 | $5.20 | $5.19 | $5.20 | 3,913 | $5.172341 |
| 1651852560 | $5.21 | $5.22 | $5.21 | $5.2189 | 697 | $5.172367 |
| 1651852620 | $5.215 | $5.215 | $5.21 | $5.21 | 2,656 | $5.172459 |
| 1651852680 | $5.21 | $5.22 | $5.19 | $5.20 | 2,991 | $5.172545 |
| 1651852740 | $5.19 | $5.19 | $5.17 | $5.18 | 2,593 | $5.172577 |
| 1651852800 | $5.175 | $5.175 | $5.135 | $5.145 | 3,786 | $5.172504 |
| 1651852860 | $5.15 | $5.17 | $5.1458 | $5.1695 | 4,778 | $5.172415 |
| 1651852920 | $5.16 | $5.19 | $5.16 | $5.19 | 3,511 | $5.172424 |
| 1651852980 | $5.1899 | $5.21 | $5.1899 | $5.205 | 2,059 | $5.172464 |
| 1651853040 | $5.21 | $5.21 | $5.19 | $5.19 | 3,822 | $5.172552 |
| 1651853100 | $5.185 | $5.185 | $5.185 | $5.185 | 100 | $5.172554 |
| 1651853160 | $5.185 | $5.225 | $5.185 | $5.225 | 2,478 | $5.172621 |
| 1651853220 | $5.23 | $5.24 | $5.23 | $5.2325 | 900 | $5.172669 |
| 1651853280 | $5.2301 | $5.235 | $5.23 | $5.23 | 3,442 | $5.172844 |
| 1651853340 | $5.2299 | $5.2299 | $5.1864 | $5.19 | 3,350 | $5.172957 |
| 1651853400 | $5.18 | $5.185 | $5.175 | $5.185 | 2,533 | $5.172973 |
| 1651853460 | $5.18 | $5.20 | $5.18 | $5.20 | 10,290 | $5.173116 |
| 1651853520 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.173117 |
| 1651853580 | $5.19 | $5.195 | $5.19 | $5.19 | 448 | $5.173124 |
| 1651853640 | $5.19 | $5.19 | $5.175 | $5.175 | 3,483 | $5.17317 |
| 1651853700 | $5.18 | $5.19 | $5.17 | $5.19 | 11,807 | $5.173276 |
| 1651853760 | $5.1999 | $5.1999 | $5.1999 | $5.1999 | 115 | $5.173278 |
| 1651853880 | $5.195 | $5.21 | $5.195 | $5.20 | 5,248 | $5.173418 |
| 1651853940 | $5.21 | $5.225 | $5.185 | $5.185 | 7,453 | $5.173595 |
| 1651854000 | $5.19 | $5.23 | $5.1875 | $5.23 | 3,481 | $5.173698 |
| 1651854060 | $5.2291 | $5.2291 | $5.2291 | $5.2291 | 250 | $5.173712 |
| 1651854120 | $5.23 | $5.257 | $5.23 | $5.2508 | 7,505 | $5.174193 |
| 1651854180 | $5.26 | $5.26 | $5.26 | $5.26 | 1,726 | $5.174319 |
| 1651854240 | $5.26 | $5.26 | $5.25 | $5.25 | 4,315 | $5.17459 |
| 1651854300 | $5.25 | $5.26 | $5.25 | $5.26 | 2,642 | $5.174774 |
| 1651854360 | $5.265 | $5.265 | $5.26 | $5.26 | 1,244 | $5.174866 |
| 1651854420 | $5.25 | $5.25 | $5.235 | $5.235 | 1,874 | $5.174967 |
| 1651854480 | $5.23 | $5.235 | $5.23 | $5.235 | 3,100 | $5.175112 |
| 1651854540 | $5.24 | $5.25 | $5.24 | $5.25 | 1,897 | $5.175211 |
| 1651854600 | $5.2557 | $5.2557 | $5.225 | $5.235 | 6,159 | $5.175563 |
| 1651854660 | $5.24 | $5.24 | $5.2393 | $5.2393 | 1,300 | $5.175631 |
| 1651854720 | $5.23 | $5.23 | $5.23 | $5.23 | 1,659 | $5.175714 |
| 1651854780 | $5.225 | $5.23 | $5.225 | $5.225 | 5,443 | $5.175928 |
| 1651854840 | $5.225 | $5.258 | $5.225 | $5.2498 | 4,126 | $5.176144 |
| 1651854900 | $5.2519 | $5.2519 | $5.2519 | $5.2519 | 300 | $5.176165 |
| 1651854960 | $5.26 | $5.275 | $5.26 | $5.26 | 3,971 | $5.176454 |
| 1651855020 | $5.24 | $5.24 | $5.23 | $5.235 | 1,500 | $5.176512 |
| 1651855080 | $5.23 | $5.23 | $5.23 | $5.23 | 550 | $5.176536 |
| 1651855140 | $5.23 | $5.245 | $5.23 | $5.24 | 2,328 | $5.176644 |
| 1651855200 | $5.235 | $5.235 | $5.23 | $5.23 | 3,813 | $5.176814 |
| 1651855260 | $5.23 | $5.23 | $5.22 | $5.22 | 4,718 | $5.177015 |
| 1651855320 | $5.21 | $5.21 | $5.21 | $5.21 | 1,121 | $5.177042 |
| 1651855380 | $5.22 | $5.22 | $5.22 | $5.22 | 4,500 | $5.177196 |
| 1651855440 | $5.22 | $5.22 | $5.22 | $5.22 | 355 | $5.177208 |
| 1651855500 | $5.22 | $5.25 | $5.22 | $5.25 | 3,471 | $5.177364 |
| 1651855560 | $5.25 | $5.25 | $5.25 | $5.25 | 485 | $5.177392 |
| 1651855620 | $5.25 | $5.25 | $5.245 | $5.245 | 2,738 | $5.177547 |
| 1651855680 | $5.2489 | $5.2489 | $5.2489 | $5.2489 | 242 | $5.177561 |
| 1651855740 | $5.245 | $5.265 | $5.245 | $5.245 | 6,933 | $5.17799 |
| 1651855800 | $5.24 | $5.24 | $5.205 | $5.21 | 6,564 | $5.178229 |
| 1651855920 | $5.21 | $5.21 | $5.21 | $5.21 | 100 | $5.178232 |
| 1651855980 | $5.21 | $5.255 | $5.21 | $5.25 | 4,840 | $5.178458 |
| 1651856040 | $5.25 | $5.25 | $5.25 | $5.25 | 300 | $5.17848 |
| 1651856100 | $5.245 | $5.245 | $5.245 | $5.245 | 100 | $5.17848 |
| 1651856160 | $5.25 | $5.275 | $5.245 | $5.275 | 3,301 | $5.178669 |
| 1651856220 | $5.275 | $5.28 | $5.2705 | $5.28 | 1,208 | $5.178761 |
| 1651856280 | $5.28 | $5.28 | $5.275 | $5.28 | 2,435 | $5.178945 |
| 1651856340 | $5.2792 | $5.28 | $5.2792 | $5.28 | 800 | $5.179023 |
| 1651856400 | $5.2893 | $5.2893 | $5.265 | $5.265 | 4,480 | $5.179359 |
| 1651856460 | $5.27 | $5.275 | $5.27 | $5.275 | 808 | $5.179422 |
| 1651856520 | $5.2703 | $5.2703 | $5.2703 | $5.2703 | 500 | $5.179458 |
| 1651856580 | $5.27 | $5.27 | $5.26 | $5.265 | 3,450 | $5.179686 |
| 1651856640 | $5.265 | $5.29 | $5.265 | $5.29 | 5,000 | $5.180072 |
| 1651856700 | $5.29 | $5.29 | $5.25 | $5.25 | 2,693 | $5.180259 |
| 1651856760 | $5.245 | $5.26 | $5.245 | $5.26 | 4,168 | $5.180486 |
| 1651856820 | $5.26 | $5.27 | $5.26 | $5.265 | 1,112 | $5.180555 |
| 1651856880 | $5.265 | $5.265 | $5.265 | $5.265 | 200 | $5.180567 |
| 1651856940 | $5.27 | $5.27 | $5.265 | $5.265 | 200 | $5.180586 |
| 1651857000 | $5.26 | $5.27 | $5.25 | $5.25 | 2,480 | $5.180751 |
| 1651857060 | $5.25 | $5.255 | $5.25 | $5.255 | 300 | $5.180765 |
| 1651857120 | $5.25 | $5.25 | $5.23 | $5.23 | 2,602 | $5.180888 |
| 1651857180 | $5.24 | $5.24 | $5.23 | $5.23 | 3,670 | $5.18103 |
| 1651857240 | $5.22 | $5.225 | $5.22 | $5.225 | 4,200 | $5.181152 |
| 1651857360 | $5.22 | $5.245 | $5.22 | $5.245 | 13,463 | $5.181634 |
| 1651857420 | $5.245 | $5.245 | $5.245 | $5.245 | 2,300 | $5.181742 |
| 1651857480 | $5.24 | $5.24 | $5.23 | $5.2392 | 2,015 | $5.181828 |
| 1651857540 | $5.23 | $5.23 | $5.22 | $5.225 | 1,400 | $5.181877 |
| 1651857600 | $5.22 | $5.22 | $5.205 | $5.21 | 2,500 | $5.18193 |
| 1651857660 | $5.21 | $5.215 | $5.205 | $5.215 | 6,780 | $5.182066 |
| 1651857720 | $5.215 | $5.215 | $5.215 | $5.215 | 100 | $5.18207 |
| 1651857780 | $5.215 | $5.26 | $5.215 | $5.25 | 5,073 | $5.182302 |
| 1651857840 | $5.24 | $5.24 | $5.2378 | $5.2378 | 1,713 | $5.182368 |
| 1651857900 | $5.235 | $5.2393 | $5.235 | $5.2393 | 1,054 | $5.182413 |
| 1651857960 | $5.23 | $5.23 | $5.21 | $5.21 | 2,226 | $5.182483 |
| 1651858020 | $5.205 | $5.23 | $5.205 | $5.23 | 3,796 | $5.182578 |
| 1651858080 | $5.24 | $5.25 | $5.24 | $5.25 | 1,218 | $5.182642 |
| 1651858260 | $5.25 | $5.2501 | $5.25 | $5.25 | 10,025 | $5.183123 |
| 1651858320 | $5.245 | $5.245 | $5.24 | $5.24 | 300 | $5.183139 |
| 1651858380 | $5.24 | $5.245 | $5.24 | $5.24 | 21,200 | $5.184012 |
| 1651858440 | $5.2369 | $5.24 | $5.235 | $5.235 | 2,700 | $5.184107 |
| 1651858560 | $5.23 | $5.23 | $5.225 | $5.225 | 2,300 | $5.184181 |
| 1651858620 | $5.22 | $5.22 | $5.20 | $5.2091 | 5,459 | $5.184298 |
| 1651858680 | $5.205 | $5.205 | $5.20 | $5.205 | 400 | $5.184309 |
| 1651858740 | $5.2085 | $5.2085 | $5.2085 | $5.2085 | 116 | $5.184305 |
| 1651858800 | $5.21 | $5.22 | $5.205 | $5.215 | 11,641 | $5.184522 |
| 1651858860 | $5.21 | $5.21 | $5.195 | $5.195 | 8,734 | $5.18461 |
| 1651858920 | $5.195 | $5.195 | $5.195 | $5.195 | 300 | $5.184612 |
| 1651858980 | $5.195 | $5.215 | $5.195 | $5.215 | 4,862 | $5.184676 |
| 1651859040 | $5.21 | $5.21 | $5.195 | $5.195 | 3,655 | $5.184719 |
| 1651859100 | $5.195 | $5.20 | $5.195 | $5.20 | 1,500 | $5.184732 |
| 1651859160 | $5.195 | $5.195 | $5.19 | $5.195 | 1,862 | $5.184744 |
| 1651859220 | $5.195 | $5.1999 | $5.195 | $5.1999 | 1,500 | $5.184758 |
| 1651859280 | $5.195 | $5.195 | $5.195 | $5.195 | 500 | $5.184762 |
| 1651859340 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.184762 |
| 1651859400 | $5.195 | $5.20 | $5.19 | $5.195 | 1,900 | $5.184772 |
| 1651859460 | $5.1999 | $5.1999 | $5.195 | $5.195 | 4,842 | $5.184807 |
| 1651859520 | $5.195 | $5.195 | $5.195 | $5.195 | 1,000 | $5.184814 |
| 1651859580 | $5.195 | $5.195 | $5.19 | $5.19 | 896 | $5.18482 |
| 1651859640 | $5.19 | $5.1957 | $5.19 | $5.195 | 1,873 | $5.184831 |
| 1651859760 | $5.195 | $5.196 | $5.195 | $5.195 | 4,700 | $5.184864 |
| 1651859820 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.184864 |
| 1651859880 | $5.19 | $5.195 | $5.19 | $5.195 | 920 | $5.184869 |
| 1651859940 | $5.1978 | $5.1978 | $5.19 | $5.195 | 1,098 | $5.184876 |
| 1651860000 | $5.19 | $5.195 | $5.19 | $5.195 | 819 | $5.184879 |
| 1651860060 | $5.19 | $5.195 | $5.19 | $5.19 | 397 | $5.184881 |
| 1651860120 | $5.19 | $5.19 | $5.19 | $5.19 | 100 | $5.184882 |
| 1651860180 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.184882 |
| 1651860240 | $5.195 | $5.195 | $5.19 | $5.19 | 758 | $5.184885 |
| 1651860300 | $5.19 | $5.19 | $5.18 | $5.185 | 7,806 | $5.184885 |
| 1651860360 | $5.18 | $5.185 | $5.18 | $5.18 | 6,190 | $5.184873 |
| 1651860420 | $5.185 | $5.185 | $5.18 | $5.18 | 2,316 | $5.184872 |
| 1651860480 | $5.18 | $5.18 | $5.18 | $5.18 | 461 | $5.18487 |
| 1651860540 | $5.18 | $5.18 | $5.18 | $5.18 | 711 | $5.184868 |
| 1651860600 | $5.18 | $5.185 | $5.18 | $5.185 | 300 | $5.184867 |
| 1651860660 | $5.185 | $5.185 | $5.18 | $5.185 | 4,116 | $5.184862 |
| 1651860720 | $5.185 | $5.19 | $5.185 | $5.185 | 8,085 | $5.18487 |
| 1651860780 | $5.185 | $5.185 | $5.182 | $5.182 | 1,500 | $5.184868 |
| 1651860840 | $5.185 | $5.185 | $5.18 | $5.185 | 2,479 | $5.184861 |
| 1651860900 | $5.185 | $5.185 | $5.185 | $5.185 | 401 | $5.18486 |
| 1651860960 | $5.185 | $5.185 | $5.185 | $5.185 | 100 | $5.18486 |
| 1651861080 | $5.18 | $5.185 | $5.18 | $5.185 | 4,860 | $5.184849 |
| 1651861140 | $5.185 | $5.185 | $5.185 | $5.185 | 1,100 | $5.184848 |
| 1651861200 | $5.18 | $5.185 | $5.175 | $5.1788 | 4,415 | $5.184831 |
| 1651861260 | $5.1788 | $5.1788 | $5.1788 | $5.1788 | 193 | $5.18483 |
| 1651861320 | $5.17 | $5.17 | $5.17 | $5.17 | 100 | $5.184829 |
| 1651861380 | $5.175 | $5.175 | $5.175 | $5.175 | 600 | $5.184825 |
| 1651861440 | $5.18 | $5.185 | $5.175 | $5.185 | 34,289 | $5.184731 |
| 1651861500 | $5.185 | $5.185 | $5.185 | $5.185 | 4,330 | $5.184731 |
| 1651861560 | $5.189 | $5.189 | $5.18 | $5.185 | 800 | $5.184732 |
| 1651861620 | $5.185 | $5.19 | $5.185 | $5.185 | 4,000 | $5.184738 |
| 1651861680 | $5.185 | $5.185 | $5.185 | $5.185 | 790 | $5.184738 |
| 1651861740 | $5.185 | $5.185 | $5.185 | $5.185 | 300 | $5.184738 |
| 1651861800 | $5.1808 | $5.185 | $5.1808 | $5.185 | 4,700 | $5.184737 |
| 1651861860 | $5.185 | $5.185 | $5.185 | $5.185 | 1,058 | $5.184737 |
| 1651861920 | $5.185 | $5.185 | $5.185 | $5.185 | 600 | $5.184737 |
| 1651861980 | $5.185 | $5.189 | $5.18 | $5.185 | 9,485 | $5.184728 |
| 1651862040 | $5.185 | $5.185 | $5.185 | $5.185 | 2,386 | $5.184728 |
| 1651862100 | $5.18 | $5.1875 | $5.18 | $5.185 | 400 | $5.184729 |
| 1651862160 | $5.185 | $5.185 | $5.185 | $5.185 | 1,100 | $5.184729 |
| 1651862220 | $5.185 | $5.185 | $5.18 | $5.18 | 400 | $5.184729 |
| 1651862340 | $5.18 | $5.185 | $5.18 | $5.185 | 337 | $5.184727 |
| 1651862400 | $5.185 | $5.185 | $5.18 | $5.18 | 1,062 | $5.184727 |
| 1651862460 | $5.185 | $5.185 | $5.18 | $5.185 | 5,700 | $5.184728 |
| 1651862520 | $5.185 | $5.185 | $5.185 | $5.185 | 300 | $5.184728 |
| 1651862580 | $5.18 | $5.185 | $5.18 | $5.18 | 471 | $5.184726 |
| 1651862640 | $5.18 | $5.1893 | $5.18 | $5.18 | 2,884 | $5.184729 |
| 1651862700 | $5.18 | $5.1899 | $5.18 | $5.185 | 7,320 | $5.184727 |
| 1651862760 | $5.185 | $5.19 | $5.18 | $5.185 | 1,942 | $5.18473 |
| 1651862820 | $5.185 | $5.185 | $5.185 | $5.185 | 100 | $5.18473 |
| 1651862880 | $5.185 | $5.19 | $5.185 | $5.185 | 1,215 | $5.184731 |
| 1651862940 | $5.19 | $5.19 | $5.18 | $5.19 | 3,565 | $5.18474 |
| 1651863000 | $5.19 | $5.23 | $5.185 | $5.22 | 21,945 | $5.184951 |
| 1651863060 | $5.21 | $5.21 | $5.195 | $5.195 | 6,596 | $5.185014 |
| 1651863120 | $5.195 | $5.195 | $5.195 | $5.195 | 2,106 | $5.185026 |
| 1651863180 | $5.195 | $5.20 | $5.195 | $5.195 | 9,491 | $5.185108 |
| 1651863240 | $5.20 | $5.21 | $5.20 | $5.21 | 3,406 | $5.185146 |
| 1651863300 | $5.21 | $5.2178 | $5.205 | $5.205 | 10,187 | $5.185301 |
| 1651863360 | $5.20 | $5.20 | $5.195 | $5.195 | 2,718 | $5.18532 |
| 1651863420 | $5.195 | $5.20 | $5.195 | $5.20 | 3,758 | $5.185349 |
| 1651863480 | $5.20 | $5.20 | $5.195 | $5.195 | 2,447 | $5.18537 |
| 1651863540 | $5.19 | $5.195 | $5.175 | $5.175 | 6,354 | $5.18539 |
| 1651863600 | $5.17 | $5.17 | $5.155 | $5.17 | 2,300 | $5.185361 |
| 1651863660 | $5.165 | $5.17 | $5.165 | $5.17 | 1,100 | $5.18535 |
| 1651863720 | $5.165 | $5.165 | $5.165 | $5.165 | 300 | $5.185346 |
| 1651863780 | $5.165 | $5.17 | $5.165 | $5.17 | 335 | $5.185343 |
| 1651863840 | $5.165 | $5.165 | $5.165 | $5.165 | 200 | $5.18534 |
| 1651863900 | $5.165 | $5.165 | $5.165 | $5.165 | 4,000 | $5.185292 |
| 1651863960 | $5.166 | $5.166 | $5.166 | $5.166 | 376 | $5.185286 |
| 1651864020 | $5.165 | $5.165 | $5.16 | $5.16 | 1,559 | $5.185266 |
| 1651864080 | $5.16 | $5.165 | $5.16 | $5.165 | 749 | $5.185255 |
| 1651864140 | $5.16 | $5.165 | $5.16 | $5.165 | 5,484 | $5.185187 |
| 1651864200 | $5.165 | $5.17 | $5.1625 | $5.165 | 6,279 | $5.185121 |
| 1651864260 | $5.165 | $5.165 | $5.16 | $5.165 | 1,800 | $5.185098 |
| 1651864320 | $5.1663 | $5.17 | $5.165 | $5.17 | 500 | $5.185092 |
| 1651864380 | $5.17 | $5.17 | $5.165 | $5.165 | 1,545 | $5.185074 |
| 1651864440 | $5.165 | $5.165 | $5.165 | $5.165 | 3,110 | $5.185012 |
| 1651864500 | $5.165 | $5.17 | $5.165 | $5.17 | 800 | $5.185004 |
| 1651864560 | $5.17 | $5.17 | $5.165 | $5.165 | 2,900 | $5.184964 |
| 1651864620 | $5.1699 | $5.1699 | $5.165 | $5.165 | 3,570 | $5.184933 |
| 1651864680 | $5.165 | $5.165 | $5.155 | $5.155 | 10,393 | $5.184782 |
| 1651864740 | $5.16 | $5.18 | $5.16 | $5.18 | 16,498 | $5.184619 |
| 1651864800 | $5.1777 | $5.1777 | $5.175 | $5.175 | 1,100 | $5.184613 |
| 1651864860 | $5.175 | $5.175 | $5.175 | $5.175 | 1,200 | $5.184607 |
| 1651864920 | $5.175 | $5.18 | $5.1744 | $5.175 | 6,811 | $5.184575 |
| 1651864980 | $5.175 | $5.18 | $5.175 | $5.18 | 1,918 | $5.184565 |
| 1651865040 | $5.175 | $5.1752 | $5.165 | $5.165 | 9,733 | $5.184486 |
| 1651865100 | $5.165 | $5.17 | $5.165 | $5.17 | 1,500 | $5.184471 |
| 1651865160 | $5.165 | $5.17 | $5.165 | $5.165 | 2,200 | $5.184448 |
| 1651865220 | $5.17 | $5.175 | $5.165 | $5.175 | 8,433 | $5.184378 |
| 1651865280 | $5.18 | $5.205 | $5.175 | $5.205 | 11,016 | $5.184383 |
| 1651865340 | $5.205 | $5.21 | $5.205 | $5.205 | 3,487 | $5.184425 |
| 1651865400 | $5.205 | $5.21 | $5.2016 | $5.21 | 6,700 | $5.184504 |
| 1651865460 | $5.21 | $5.22 | $5.205 | $5.22 | 3,500 | $5.184556 |
| 1651865520 | $5.215 | $5.22 | $5.205 | $5.21 | 8,448 | $5.184679 |
| 1651865580 | $5.205 | $5.205 | $5.205 | $5.205 | 800 | $5.184686 |
| 1651865640 | $5.205 | $5.21 | $5.205 | $5.21 | 2,000 | $5.18471 |
| 1651865700 | $5.205 | $5.22 | $5.205 | $5.215 | 9,652 | $5.184835 |
| 1651865760 | $5.215 | $5.22 | $5.215 | $5.22 | 2,900 | $5.184889 |
| 1651865820 | $5.215 | $5.23 | $5.215 | $5.225 | 2,392 | $5.18494 |
| 1651865880 | $5.225 | $5.25 | $5.225 | $5.25 | 5,255 | $5.185085 |
| 1651865940 | $5.25 | $5.25 | $5.24 | $5.245 | 4,783 | $5.185246 |
| 1651866000 | $5.245 | $5.25 | $5.2401 | $5.25 | 5,004 | $5.185415 |
| 1651866060 | $5.245 | $5.25 | $5.24 | $5.25 | 4,655 | $5.185575 |
| 1651866120 | $5.245 | $5.245 | $5.235 | $5.235 | 5,028 | $5.185727 |
| 1651866180 | $5.24 | $5.245 | $5.24 | $5.245 | 12,025 | $5.18608 |
| 1651866240 | $5.245 | $5.25 | $5.245 | $5.245 | 4,445 | $5.186226 |
| 1651866300 | $5.245 | $5.25 | $5.245 | $5.245 | 2,534 | $5.186311 |
| 1651866360 | $5.245 | $5.26 | $5.245 | $5.255 | 3,907 | $5.186459 |
| 1651866420 | $5.255 | $5.255 | $5.24 | $5.245 | 8,904 | $5.186753 |
| 1651866480 | $5.245 | $5.26 | $5.245 | $5.25 | 27,766 | $5.187746 |
| 1651866540 | $5.25 | $5.26 | $5.24 | $5.245 | 5,836 | $5.187943 |
| 1651866600 | $5.245 | $5.26 | $5.245 | $5.26 | 6,582 | $5.188196 |
| 1651866660 | $5.255 | $5.255 | $5.245 | $5.245 | 8,327 | $5.188461 |
| 1651866720 | $5.245 | $5.26 | $5.245 | $5.26 | 15,447 | $5.188972 |
| 1651866780 | $5.255 | $5.26 | $5.255 | $5.255 | 3,045 | $5.18908 |
| 1651866840 | $5.255 | $5.265 | $5.255 | $5.26 | 16,025 | $5.189673 |
| 1651866900 | $5.255 | $5.265 | $5.255 | $5.255 | 16,827 | $5.190276 |
| 1651866960 | $5.255 | $5.26 | $5.25 | $5.26 | 8,358 | $5.190549 |
| 1651867020 | $5.255 | $5.26 | $5.24 | $5.2454 | 23,617 | $5.191225 |
| 1651867080 | $5.245 | $5.25 | $5.24 | $5.24 | 10,733 | $5.191518 |
| 1651867140 | $5.24 | $5.25 | $5.24 | $5.25 | 23,563 | $5.192145 |
| 1651867200 | $5.25 | $5.25 | $5.25 | $5.25 | 79,978 | $5.194317 |
| 1651867500 | $5.16 | $5.16 | $5.16 | $5.16 | 210 | $5.194316 |
| 1651869780 | $5.28 | $5.28 | $5.28 | $5.28 | 400 | $5.194333 |
| 1651871820 | $5.29 | $5.29 | $5.29 | $5.29 | 500 | $5.194337 |
| 1651872900 | $5.2701 | $5.2701 | $5.2701 | $5.2701 | 100 | $5.19432 |
| 1651873140 | $5.27 | $5.27 | $5.27 | $5.27 | 130 | $5.194322 |
| 1651873500 | $5.25 | $5.25 | $5.25 | $5.25 | 200 | $5.194328 |
| 1651873560 | $5.20 | $5.20 | $5.20 | $5.20 | 500 | $5.19433 |
| 1651875720 | $5.20 | $5.20 | $5.20 | $5.20 | 296 | $5.194317 |
| 1651875840 | $5.12 | $5.12 | $5.12 | $5.12 | 200 | $5.19431 |
| 1651877820 | $5.27 | $5.27 | $5.27 | $5.27 | 100 | $5.19432 |
| 1651879380 | $5.28 | $5.28 | $5.28 | $5.28 | 1,100 | $5.194357 |