BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 6, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651843560$5.46$5.46$5.46$5.46134$5.494973
1651843800$5.43$5.44$5.40$5.4027,081$5.42939
1651843860$5.39$5.39$5.2531$5.253113,100$5.394519
1651843920$5.255$5.255$5.20$5.2215,005$5.353889
1651843980$5.21$5.215$5.21$5.211,408$5.35062
1651844040$5.2099$5.2099$5.20$5.2095,929$5.338325
1651844100$5.205$5.21$5.20$5.202,968$5.332941
1651844160$5.20$5.20$5.15$5.15923,266$5.325575
1651844220$5.15$5.15$5.10$5.10511,025$5.299907
1651844280$5.105$5.1099$5.10$5.10941,499$5.296553
1651844340$5.105$5.105$5.10$5.1053,145$5.289821
1651844400$5.1009$5.11$5.10$5.1096,182$5.278187
1651844460$5.105$5.13$5.105$5.12837,884$5.265779
1651844520$5.125$5.1289$5.125$5.12891,997$5.263237
1651844580$5.12$5.12$5.1101$5.110110,819$5.249915
1651844640$5.115$5.12$5.1001$5.10516,471$5.23346
1651844700$5.1036$5.1036$5.085$5.0855,816$5.227002
1651844760$5.085$5.085$5.0709$5.07098,304$5.21865
1651844820$5.0701$5.0701$5.05$5.0591,430$5.216808
1651844880$5.05$5.05$5.02$5.023,023$5.213549
1651844940$5.0237$5.0237$5.01$5.014,168$5.208306
1651845000$5.0199$5.02$5.01$5.01511,152$5.195708
1651845060$5.0116$5.015$5.01$5.0151,027$5.194599
1651845120$5.01$5.0199$5.01$5.01992,990$5.191454
1651845180$5.0188$5.0195$5.01$5.01511,385$5.1808
1651845240$5.015$5.015$5.01$5.015563$5.180356
1651845300$5.01$5.0199$5.01$5.01520,666$5.163725
1651845360$5.01$5.015$5.01$5.01900$5.163072
1651845420$5.01$5.015$5.01$5.01400$5.162778
1651845480$5.015$5.015$5.0148$5.01481,166$5.16196
1651845540$5.02$5.03$5.01$5.02540,072$5.138709
1651845600$5.02$5.0201$5.015$5.01511,344$5.133432
1651845660$5.015$5.04$5.015$5.03515,869$5.127195
1651845720$5.0301$5.04$5.0136$5.013610,700$5.1236
1651845780$5.015$5.03$5.0102$5.0256,398$5.121225
1651845840$5.03$5.03$5.025$5.031,575$5.12079
1651845900$5.025$5.075$5.025$5.07515,832$5.117143
1651845960$5.08$5.10$5.08$5.092,700$5.116909
1651846020$5.09$5.15$5.09$5.157,890$5.116669
1651846080$5.14$5.14$5.05$5.05986,441$5.116328
1651846140$5.0581$5.0581$5.02$5.024,261$5.115427
1651846200$5.02$5.03$5.02$5.035,161$5.114095
1651846260$5.0392$5.0563$5.035$5.0512,571$5.111379
1651846320$5.0475$5.05$5.0411$5.04113,489$5.11075
1651846380$5.04$5.06$5.04$5.066,400$5.109701
1651846440$5.065$5.10$5.065$5.0854,200$5.109362
1651846500$5.085$5.11$5.085$5.116,800$5.108961
1651846560$5.1162$5.13$5.11$5.133,048$5.109084
1651846620$5.125$5.145$5.125$5.1452,425$5.10923
1651846680$5.15$5.185$5.145$5.1855,664$5.110125
1651846740$5.18$5.1888$5.145$5.1454,523$5.110825
1651846800$5.135$5.1399$5.13$5.13712,803$5.110982
1651846860$5.13$5.13$5.105$5.1051,738$5.111019
1651846920$5.10$5.1699$5.10$5.16993,633$5.111171
1651846980$5.16$5.16$5.1262$5.135,533$5.11171
1651847040$5.14$5.15$5.135$5.1452,150$5.111885
1651847100$5.15$5.155$5.145$5.1551,250$5.112003
1651847160$5.16$5.17$5.145$5.1453,340$5.112377
1651847220$5.1406$5.15$5.1406$5.1453,300$5.112607
1651847280$5.14$5.148$5.14$5.142,665$5.112793
1651847340$5.12$5.13$5.07$5.0714,866$5.112803
1651847400$5.07$5.07$5.063$5.0651,878$5.112605
1651847460$5.065$5.10$5.0601$5.09513,124$5.111697
1651847520$5.10$5.10$5.07$5.073,750$5.111489
1651847580$5.0601$5.0699$5.0601$5.0651,075$5.111349
1651847640$5.05$5.05$5.0303$5.03891,075$5.111099
1651847700$5.03$5.03$5.025$5.0255,600$5.110099
1651847760$5.03$5.04$5.025$5.036,475$5.108975
1651847820$5.0201$5.0292$5.0201$5.02921,126$5.10878
1651847880$5.0245$5.025$5.0245$5.025265$5.108733
1651847940$5.025$5.04$5.025$5.0355,730$5.107786
1651848000$5.035$5.05$5.025$5.0458,119$5.106598
1651848060$5.045$5.05$5.045$5.051,350$5.106434
1651848120$5.06$5.07$5.05$5.0553,677$5.106077
1651848180$5.05$5.0589$5.05$5.051,272$5.105922
1651848300$5.05$5.075$5.04$5.07514,094$5.104362
1651848360$5.08$5.125$5.075$5.1255,425$5.104269
1651848420$5.12$5.13$5.12$5.1252,477$5.104372
1651848480$5.12$5.12$5.09$5.105,267$5.104393
1651848540$5.10$5.12$5.10$5.125,638$5.104421
1651848600$5.12$5.16$5.115$5.135,860$5.104749
1651848660$5.13$5.13$5.12$5.137,160$5.10501
1651848720$5.135$5.1491$5.125$5.1254,044$5.105231
1651848780$5.13$5.145$5.125$5.1453,009$5.105408
1651848840$5.145$5.19$5.145$5.198,339$5.106397
1651848900$5.19$5.19$5.17$5.17014,526$5.106991
1651848960$5.165$5.165$5.15$5.15011,224$5.107098
1651849020$5.14$5.16$5.14$5.162,700$5.107287
1651849080$5.15$5.15$5.13$5.151,539$5.107374
1651849140$5.145$5.145$5.1299$5.12993,582$5.107582
1651849200$5.13$5.14$5.13$5.146,245$5.107897
1651849260$5.135$5.1399$5.135$5.13991,100$5.107951
1651849320$5.13$5.145$5.13$5.1410,220$5.10846
1651849380$5.135$5.14$5.135$5.141,200$5.108518
1651849440$5.135$5.16$5.135$5.163,464$5.108744
1651849500$5.15$5.16$5.15$5.1552,300$5.108917
1651849560$5.155$5.19$5.155$5.1910,749$5.109842
1651849620$5.195$5.225$5.195$5.2255,910$5.110749
1651849680$5.225$5.225$5.20$5.20997,576$5.111972
1651849740$5.20$5.215$5.20$5.21243,777$5.112569
1651849800$5.21$5.215$5.19$5.19570,068$5.121504
1651849860$5.195$5.195$5.19$5.1951,826$5.121698
1651849920$5.20$5.25$5.20$5.259,444$5.122997
1651849980$5.27$5.2779$5.24$5.2456,582$5.124323
1651850040$5.24$5.28$5.24$5.27555,038$5.13349
1651850100$5.28$5.2801$5.27$5.285,699$5.134549
1651850160$5.28$5.285$5.28$5.2851,500$5.134847
1651850220$5.29$5.31$5.28$5.3124,406$5.140074
1651850280$5.31$5.315$5.29$5.2955,856$5.141291
1651850340$5.295$5.3198$5.295$5.3156,000$5.142547
1651850400$5.315$5.33$5.29$5.320114,047$5.145428
1651850460$5.32$5.32$5.31$5.321,379$5.145714
1651850520$5.31$5.3275$5.31$5.3257,098$5.147161
1651850580$5.325$5.325$5.325$5.325263$5.14722
1651850640$5.325$5.325$5.32$5.324,685$5.148203
1651850700$5.3163$5.3163$5.29$5.291,751$5.148564
1651850760$5.28$5.28$5.2505$5.2558,430$5.14961
1651850820$5.255$5.2591$5.255$5.255700$5.1497
1651850880$5.255$5.26$5.25$5.264,832$5.150299
1651850940$5.26$5.2602$5.25$5.25514,653$5.152025
1651851000$5.255$5.285$5.255$5.28511,896$5.153543
1651851060$5.28$5.28$5.27$5.2753,386$5.15402
1651851120$5.275$5.29$5.275$5.2855,600$5.154841
1651851180$5.285$5.29$5.28$5.28512,685$5.156709
1651851240$5.285$5.29$5.285$5.2851,179$5.156878
1651851300$5.285$5.29$5.285$5.2852,235$5.1572
1651851360$5.285$5.285$5.285$5.2853,174$5.157647
1651851420$5.285$5.29$5.28$5.2859,918$5.159002
1651851480$5.285$5.29$5.22$5.2236,118$5.162837
1651851540$5.225$5.24$5.22$5.2322,434$5.164447
1651851600$5.24$5.245$5.23$5.230176,395$5.169942
1651851660$5.235$5.2399$5.235$5.235800$5.169998
1651851720$5.235$5.255$5.235$5.2554,832$5.17036
1651851780$5.255$5.255$5.255$5.255347$5.170365
1651851840$5.255$5.255$5.235$5.2355,008$5.170717
1651851900$5.23$5.23$5.19$5.21511,867$5.171172
1651851960$5.22$5.235$5.205$5.2059,270$5.171637
1651852020$5.20$5.205$5.195$5.2052,549$5.1717
1651852080$5.20$5.20$5.19$5.20300$5.171707
1651852140$5.205$5.205$5.195$5.1951,270$5.17174
1651852200$5.195$5.195$5.19$5.191,710$5.171772
1651852260$5.19$5.215$5.19$5.2153,074$5.171859
1651852320$5.22$5.24$5.22$5.2254,984$5.172099
1651852380$5.225$5.225$5.161$5.176,784$5.172258
1651852440$5.175$5.18$5.175$5.181,300$5.172264
1651852500$5.19$5.20$5.19$5.203,913$5.172341
1651852560$5.21$5.22$5.21$5.2189697$5.172367
1651852620$5.215$5.215$5.21$5.212,656$5.172459
1651852680$5.21$5.22$5.19$5.202,991$5.172545
1651852740$5.19$5.19$5.17$5.182,593$5.172577
1651852800$5.175$5.175$5.135$5.1453,786$5.172504
1651852860$5.15$5.17$5.1458$5.16954,778$5.172415
1651852920$5.16$5.19$5.16$5.193,511$5.172424
1651852980$5.1899$5.21$5.1899$5.2052,059$5.172464
1651853040$5.21$5.21$5.19$5.193,822$5.172552
1651853100$5.185$5.185$5.185$5.185100$5.172554
1651853160$5.185$5.225$5.185$5.2252,478$5.172621
1651853220$5.23$5.24$5.23$5.2325900$5.172669
1651853280$5.2301$5.235$5.23$5.233,442$5.172844
1651853340$5.2299$5.2299$5.1864$5.193,350$5.172957
1651853400$5.18$5.185$5.175$5.1852,533$5.172973
1651853460$5.18$5.20$5.18$5.2010,290$5.173116
1651853520$5.195$5.195$5.195$5.195100$5.173117
1651853580$5.19$5.195$5.19$5.19448$5.173124
1651853640$5.19$5.19$5.175$5.1753,483$5.17317
1651853700$5.18$5.19$5.17$5.1911,807$5.173276
1651853760$5.1999$5.1999$5.1999$5.1999115$5.173278
1651853880$5.195$5.21$5.195$5.205,248$5.173418
1651853940$5.21$5.225$5.185$5.1857,453$5.173595
1651854000$5.19$5.23$5.1875$5.233,481$5.173698
1651854060$5.2291$5.2291$5.2291$5.2291250$5.173712
1651854120$5.23$5.257$5.23$5.25087,505$5.174193
1651854180$5.26$5.26$5.26$5.261,726$5.174319
1651854240$5.26$5.26$5.25$5.254,315$5.17459
1651854300$5.25$5.26$5.25$5.262,642$5.174774
1651854360$5.265$5.265$5.26$5.261,244$5.174866
1651854420$5.25$5.25$5.235$5.2351,874$5.174967
1651854480$5.23$5.235$5.23$5.2353,100$5.175112
1651854540$5.24$5.25$5.24$5.251,897$5.175211
1651854600$5.2557$5.2557$5.225$5.2356,159$5.175563
1651854660$5.24$5.24$5.2393$5.23931,300$5.175631
1651854720$5.23$5.23$5.23$5.231,659$5.175714
1651854780$5.225$5.23$5.225$5.2255,443$5.175928
1651854840$5.225$5.258$5.225$5.24984,126$5.176144
1651854900$5.2519$5.2519$5.2519$5.2519300$5.176165
1651854960$5.26$5.275$5.26$5.263,971$5.176454
1651855020$5.24$5.24$5.23$5.2351,500$5.176512
1651855080$5.23$5.23$5.23$5.23550$5.176536
1651855140$5.23$5.245$5.23$5.242,328$5.176644
1651855200$5.235$5.235$5.23$5.233,813$5.176814
1651855260$5.23$5.23$5.22$5.224,718$5.177015
1651855320$5.21$5.21$5.21$5.211,121$5.177042
1651855380$5.22$5.22$5.22$5.224,500$5.177196
1651855440$5.22$5.22$5.22$5.22355$5.177208
1651855500$5.22$5.25$5.22$5.253,471$5.177364
1651855560$5.25$5.25$5.25$5.25485$5.177392
1651855620$5.25$5.25$5.245$5.2452,738$5.177547
1651855680$5.2489$5.2489$5.2489$5.2489242$5.177561
1651855740$5.245$5.265$5.245$5.2456,933$5.17799
1651855800$5.24$5.24$5.205$5.216,564$5.178229
1651855920$5.21$5.21$5.21$5.21100$5.178232
1651855980$5.21$5.255$5.21$5.254,840$5.178458
1651856040$5.25$5.25$5.25$5.25300$5.17848
1651856100$5.245$5.245$5.245$5.245100$5.17848
1651856160$5.25$5.275$5.245$5.2753,301$5.178669
1651856220$5.275$5.28$5.2705$5.281,208$5.178761
1651856280$5.28$5.28$5.275$5.282,435$5.178945
1651856340$5.2792$5.28$5.2792$5.28800$5.179023
1651856400$5.2893$5.2893$5.265$5.2654,480$5.179359
1651856460$5.27$5.275$5.27$5.275808$5.179422
1651856520$5.2703$5.2703$5.2703$5.2703500$5.179458
1651856580$5.27$5.27$5.26$5.2653,450$5.179686
1651856640$5.265$5.29$5.265$5.295,000$5.180072
1651856700$5.29$5.29$5.25$5.252,693$5.180259
1651856760$5.245$5.26$5.245$5.264,168$5.180486
1651856820$5.26$5.27$5.26$5.2651,112$5.180555
1651856880$5.265$5.265$5.265$5.265200$5.180567
1651856940$5.27$5.27$5.265$5.265200$5.180586
1651857000$5.26$5.27$5.25$5.252,480$5.180751
1651857060$5.25$5.255$5.25$5.255300$5.180765
1651857120$5.25$5.25$5.23$5.232,602$5.180888
1651857180$5.24$5.24$5.23$5.233,670$5.18103
1651857240$5.22$5.225$5.22$5.2254,200$5.181152
1651857360$5.22$5.245$5.22$5.24513,463$5.181634
1651857420$5.245$5.245$5.245$5.2452,300$5.181742
1651857480$5.24$5.24$5.23$5.23922,015$5.181828
1651857540$5.23$5.23$5.22$5.2251,400$5.181877
1651857600$5.22$5.22$5.205$5.212,500$5.18193
1651857660$5.21$5.215$5.205$5.2156,780$5.182066
1651857720$5.215$5.215$5.215$5.215100$5.18207
1651857780$5.215$5.26$5.215$5.255,073$5.182302
1651857840$5.24$5.24$5.2378$5.23781,713$5.182368
1651857900$5.235$5.2393$5.235$5.23931,054$5.182413
1651857960$5.23$5.23$5.21$5.212,226$5.182483
1651858020$5.205$5.23$5.205$5.233,796$5.182578
1651858080$5.24$5.25$5.24$5.251,218$5.182642
1651858260$5.25$5.2501$5.25$5.2510,025$5.183123
1651858320$5.245$5.245$5.24$5.24300$5.183139
1651858380$5.24$5.245$5.24$5.2421,200$5.184012
1651858440$5.2369$5.24$5.235$5.2352,700$5.184107
1651858560$5.23$5.23$5.225$5.2252,300$5.184181
1651858620$5.22$5.22$5.20$5.20915,459$5.184298
1651858680$5.205$5.205$5.20$5.205400$5.184309
1651858740$5.2085$5.2085$5.2085$5.2085116$5.184305
1651858800$5.21$5.22$5.205$5.21511,641$5.184522
1651858860$5.21$5.21$5.195$5.1958,734$5.18461
1651858920$5.195$5.195$5.195$5.195300$5.184612
1651858980$5.195$5.215$5.195$5.2154,862$5.184676
1651859040$5.21$5.21$5.195$5.1953,655$5.184719
1651859100$5.195$5.20$5.195$5.201,500$5.184732
1651859160$5.195$5.195$5.19$5.1951,862$5.184744
1651859220$5.195$5.1999$5.195$5.19991,500$5.184758
1651859280$5.195$5.195$5.195$5.195500$5.184762
1651859340$5.195$5.195$5.195$5.195100$5.184762
1651859400$5.195$5.20$5.19$5.1951,900$5.184772
1651859460$5.1999$5.1999$5.195$5.1954,842$5.184807
1651859520$5.195$5.195$5.195$5.1951,000$5.184814
1651859580$5.195$5.195$5.19$5.19896$5.18482
1651859640$5.19$5.1957$5.19$5.1951,873$5.184831
1651859760$5.195$5.196$5.195$5.1954,700$5.184864
1651859820$5.195$5.195$5.195$5.195100$5.184864
1651859880$5.19$5.195$5.19$5.195920$5.184869
1651859940$5.1978$5.1978$5.19$5.1951,098$5.184876
1651860000$5.19$5.195$5.19$5.195819$5.184879
1651860060$5.19$5.195$5.19$5.19397$5.184881
1651860120$5.19$5.19$5.19$5.19100$5.184882
1651860180$5.195$5.195$5.195$5.195100$5.184882
1651860240$5.195$5.195$5.19$5.19758$5.184885
1651860300$5.19$5.19$5.18$5.1857,806$5.184885
1651860360$5.18$5.185$5.18$5.186,190$5.184873
1651860420$5.185$5.185$5.18$5.182,316$5.184872
1651860480$5.18$5.18$5.18$5.18461$5.18487
1651860540$5.18$5.18$5.18$5.18711$5.184868
1651860600$5.18$5.185$5.18$5.185300$5.184867
1651860660$5.185$5.185$5.18$5.1854,116$5.184862
1651860720$5.185$5.19$5.185$5.1858,085$5.18487
1651860780$5.185$5.185$5.182$5.1821,500$5.184868
1651860840$5.185$5.185$5.18$5.1852,479$5.184861
1651860900$5.185$5.185$5.185$5.185401$5.18486
1651860960$5.185$5.185$5.185$5.185100$5.18486
1651861080$5.18$5.185$5.18$5.1854,860$5.184849
1651861140$5.185$5.185$5.185$5.1851,100$5.184848
1651861200$5.18$5.185$5.175$5.17884,415$5.184831
1651861260$5.1788$5.1788$5.1788$5.1788193$5.18483
1651861320$5.17$5.17$5.17$5.17100$5.184829
1651861380$5.175$5.175$5.175$5.175600$5.184825
1651861440$5.18$5.185$5.175$5.18534,289$5.184731
1651861500$5.185$5.185$5.185$5.1854,330$5.184731
1651861560$5.189$5.189$5.18$5.185800$5.184732
1651861620$5.185$5.19$5.185$5.1854,000$5.184738
1651861680$5.185$5.185$5.185$5.185790$5.184738
1651861740$5.185$5.185$5.185$5.185300$5.184738
1651861800$5.1808$5.185$5.1808$5.1854,700$5.184737
1651861860$5.185$5.185$5.185$5.1851,058$5.184737
1651861920$5.185$5.185$5.185$5.185600$5.184737
1651861980$5.185$5.189$5.18$5.1859,485$5.184728
1651862040$5.185$5.185$5.185$5.1852,386$5.184728
1651862100$5.18$5.1875$5.18$5.185400$5.184729
1651862160$5.185$5.185$5.185$5.1851,100$5.184729
1651862220$5.185$5.185$5.18$5.18400$5.184729
1651862340$5.18$5.185$5.18$5.185337$5.184727
1651862400$5.185$5.185$5.18$5.181,062$5.184727
1651862460$5.185$5.185$5.18$5.1855,700$5.184728
1651862520$5.185$5.185$5.185$5.185300$5.184728
1651862580$5.18$5.185$5.18$5.18471$5.184726
1651862640$5.18$5.1893$5.18$5.182,884$5.184729
1651862700$5.18$5.1899$5.18$5.1857,320$5.184727
1651862760$5.185$5.19$5.18$5.1851,942$5.18473
1651862820$5.185$5.185$5.185$5.185100$5.18473
1651862880$5.185$5.19$5.185$5.1851,215$5.184731
1651862940$5.19$5.19$5.18$5.193,565$5.18474
1651863000$5.19$5.23$5.185$5.2221,945$5.184951
1651863060$5.21$5.21$5.195$5.1956,596$5.185014
1651863120$5.195$5.195$5.195$5.1952,106$5.185026
1651863180$5.195$5.20$5.195$5.1959,491$5.185108
1651863240$5.20$5.21$5.20$5.213,406$5.185146
1651863300$5.21$5.2178$5.205$5.20510,187$5.185301
1651863360$5.20$5.20$5.195$5.1952,718$5.18532
1651863420$5.195$5.20$5.195$5.203,758$5.185349
1651863480$5.20$5.20$5.195$5.1952,447$5.18537
1651863540$5.19$5.195$5.175$5.1756,354$5.18539
1651863600$5.17$5.17$5.155$5.172,300$5.185361
1651863660$5.165$5.17$5.165$5.171,100$5.18535
1651863720$5.165$5.165$5.165$5.165300$5.185346
1651863780$5.165$5.17$5.165$5.17335$5.185343
1651863840$5.165$5.165$5.165$5.165200$5.18534
1651863900$5.165$5.165$5.165$5.1654,000$5.185292
1651863960$5.166$5.166$5.166$5.166376$5.185286
1651864020$5.165$5.165$5.16$5.161,559$5.185266
1651864080$5.16$5.165$5.16$5.165749$5.185255
1651864140$5.16$5.165$5.16$5.1655,484$5.185187
1651864200$5.165$5.17$5.1625$5.1656,279$5.185121
1651864260$5.165$5.165$5.16$5.1651,800$5.185098
1651864320$5.1663$5.17$5.165$5.17500$5.185092
1651864380$5.17$5.17$5.165$5.1651,545$5.185074
1651864440$5.165$5.165$5.165$5.1653,110$5.185012
1651864500$5.165$5.17$5.165$5.17800$5.185004
1651864560$5.17$5.17$5.165$5.1652,900$5.184964
1651864620$5.1699$5.1699$5.165$5.1653,570$5.184933
1651864680$5.165$5.165$5.155$5.15510,393$5.184782
1651864740$5.16$5.18$5.16$5.1816,498$5.184619
1651864800$5.1777$5.1777$5.175$5.1751,100$5.184613
1651864860$5.175$5.175$5.175$5.1751,200$5.184607
1651864920$5.175$5.18$5.1744$5.1756,811$5.184575
1651864980$5.175$5.18$5.175$5.181,918$5.184565
1651865040$5.175$5.1752$5.165$5.1659,733$5.184486
1651865100$5.165$5.17$5.165$5.171,500$5.184471
1651865160$5.165$5.17$5.165$5.1652,200$5.184448
1651865220$5.17$5.175$5.165$5.1758,433$5.184378
1651865280$5.18$5.205$5.175$5.20511,016$5.184383
1651865340$5.205$5.21$5.205$5.2053,487$5.184425
1651865400$5.205$5.21$5.2016$5.216,700$5.184504
1651865460$5.21$5.22$5.205$5.223,500$5.184556
1651865520$5.215$5.22$5.205$5.218,448$5.184679
1651865580$5.205$5.205$5.205$5.205800$5.184686
1651865640$5.205$5.21$5.205$5.212,000$5.18471
1651865700$5.205$5.22$5.205$5.2159,652$5.184835
1651865760$5.215$5.22$5.215$5.222,900$5.184889
1651865820$5.215$5.23$5.215$5.2252,392$5.18494
1651865880$5.225$5.25$5.225$5.255,255$5.185085
1651865940$5.25$5.25$5.24$5.2454,783$5.185246
1651866000$5.245$5.25$5.2401$5.255,004$5.185415
1651866060$5.245$5.25$5.24$5.254,655$5.185575
1651866120$5.245$5.245$5.235$5.2355,028$5.185727
1651866180$5.24$5.245$5.24$5.24512,025$5.18608
1651866240$5.245$5.25$5.245$5.2454,445$5.186226
1651866300$5.245$5.25$5.245$5.2452,534$5.186311
1651866360$5.245$5.26$5.245$5.2553,907$5.186459
1651866420$5.255$5.255$5.24$5.2458,904$5.186753
1651866480$5.245$5.26$5.245$5.2527,766$5.187746
1651866540$5.25$5.26$5.24$5.2455,836$5.187943
1651866600$5.245$5.26$5.245$5.266,582$5.188196
1651866660$5.255$5.255$5.245$5.2458,327$5.188461
1651866720$5.245$5.26$5.245$5.2615,447$5.188972
1651866780$5.255$5.26$5.255$5.2553,045$5.18908
1651866840$5.255$5.265$5.255$5.2616,025$5.189673
1651866900$5.255$5.265$5.255$5.25516,827$5.190276
1651866960$5.255$5.26$5.25$5.268,358$5.190549
1651867020$5.255$5.26$5.24$5.245423,617$5.191225
1651867080$5.245$5.25$5.24$5.2410,733$5.191518
1651867140$5.24$5.25$5.24$5.2523,563$5.192145
1651867200$5.25$5.25$5.25$5.2579,978$5.194317
1651867500$5.16$5.16$5.16$5.16210$5.194316
1651869780$5.28$5.28$5.28$5.28400$5.194333
1651871820$5.29$5.29$5.29$5.29500$5.194337
1651872900$5.2701$5.2701$5.2701$5.2701100$5.19432
1651873140$5.27$5.27$5.27$5.27130$5.194322
1651873500$5.25$5.25$5.25$5.25200$5.194328
1651873560$5.20$5.20$5.20$5.20500$5.19433
1651875720$5.20$5.20$5.20$5.20296$5.194317
1651875840$5.12$5.12$5.12$5.12200$5.19431
1651877820$5.27$5.27$5.27$5.27100$5.19432
1651879380$5.28$5.28$5.28$5.281,100$5.194357