BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 9, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652097600$5.10$5.15$5.10$5.15311$5.149861
1652097660$5.12$5.12$5.12$5.12300$5.140411
1652099040$5.12$5.12$5.12$5.12150$5.138194
1652099220$5.21$5.21$5.21$5.21100$5.156496
1652099280$5.12$5.12$5.12$5.12100$5.153669
1652101020$5.30$5.30$5.30$5.30100$5.170832
1652101620$5.20$5.20$5.20$5.20100$5.175257
1652102460$5.12$5.12$5.12$5.12196$5.168146
1652103000$5.21$5.29$5.185$5.2937,912$5.215758
1652103060$5.28$5.28$5.23$5.239,660$5.222898
1652103120$5.195$5.22$5.15$5.153,453$5.220027
1652103180$5.16$5.24$5.16$5.23625,401$5.218699
1652103240$5.23$5.23$5.23$5.231,550$5.218985
1652103300$5.25$5.30$5.25$5.302,400$5.221687
1652103360$5.30$5.305$5.30$5.3052,000$5.224164
1652103420$5.32$5.355$5.30$5.3025,511$5.25119
1652103480$5.30$5.33$5.2999$5.314,934$5.254475
1652103540$5.34$5.37$5.3101$5.31013,360$5.257486
1652103600$5.32$5.32$5.26$5.296,678$5.259537
1652103660$5.30$5.31$5.295$5.313,959$5.261137
1652103720$5.31$5.31$5.29$5.2910,337$5.264287
1652103780$5.28$5.305$5.27$5.2710,135$5.265429
1652103840$5.2709$5.2709$5.25$5.273,056$5.265438
1652103900$5.288$5.288$5.27$5.283,251$5.26559
1652103960$5.27$5.27$5.245$5.2456,144$5.264972
1652104020$5.25$5.26$5.24$5.24176,774$5.264045
1652104080$5.25$5.25$5.23$5.251,700$5.263775
1652104140$5.25$5.25$5.19$5.206,898$5.261887
1652104200$5.19$5.20$5.19$5.19124,301$5.260022
1652104260$5.19$5.20$5.16$5.203,207$5.258531
1652104320$5.19$5.19$5.15$5.1655,513$5.255662
1652104380$5.17$5.19$5.17$5.192,137$5.254701
1652104440$5.19$5.1985$5.1799$5.195,642$5.252551
1652104500$5.195$5.195$5.14$5.1510,303$5.247835
1652104560$5.155$5.155$5.13$5.131,602$5.246932
1652104620$5.12$5.15$5.12$5.133,957$5.244707
1652104680$5.13$5.16$5.13$5.163,149$5.242998
1652104740$5.16$5.16$5.14$5.14921,889$5.242207
1652104800$5.14$5.14$5.12$5.131,667$5.241246
1652104860$5.12$5.13$5.09$5.1323,784$5.22659
1652104920$5.13$5.14$5.095$5.104,720$5.224434
1652104980$5.11$5.115$5.03$5.0959,649$5.190897
1652105040$5.085$5.09$5.05$5.053,592$5.189481
1652105100$5.05$5.075$5.05$5.075,099$5.187124
1652105160$5.07$5.07$5.05$5.054,939$5.185091
1652105220$5.04$5.045$5.03$5.033,083$5.18355
1652105280$5.03$5.04$5.03$5.04200$5.183454
1652105340$5.03$5.04$5.025$5.045,482$5.180764
1652105400$5.04$5.04$5.025$5.030111,149$5.175687
1652105460$5.04$5.06$5.04$5.05972,805$5.174604
1652105520$5.055$5.0563$5.03$5.0510,425$5.170781
1652105580$5.0595$5.085$5.05$5.05518,372$5.165564
1652105640$5.0501$5.1189$5.0501$5.11898,662$5.163432
1652105700$5.11$5.12$5.105$5.126,470$5.16251
1652105760$5.115$5.1188$5.10$5.1014,862$5.160728
1652105820$5.10$5.11$5.07$5.07085,800$5.159673
1652105880$5.07$5.07$5.05$5.053,085$5.158915
1652105940$5.05$5.06$5.05$5.05386$5.158796
1652106000$5.05$5.07$5.045$5.0553,602$5.157906
1652106060$5.06$5.07$5.06$5.071,544$5.15753
1652106120$5.08$5.09$5.06$5.065,252$5.156457
1652106180$5.05$5.0592$5.04$5.057,598$5.154528
1652106240$5.05$5.05$5.0317$5.03174,092$5.153389
1652106300$5.035$5.05$5.035$5.052,307$5.152798
1652106360$5.04$5.05$5.03$5.0451,874$5.152325
1652106420$5.04$5.04$5.02$5.033,323$5.15139
1652106480$5.02$5.05$5.01$5.0518,718$5.145977
1652106540$5.04$5.04$5.03$5.043,321$5.14517
1652106600$5.035$5.035$5.015$5.01993,604$5.144204
1652106660$5.01$5.0193$4.98$4.9943,455$5.131659
1652106720$4.98$4.98$4.96$4.9758,412$5.128949
1652106780$4.97$4.98$4.97$4.976,297$5.126993
1652106840$4.955$4.965$4.95$4.96511,204$5.12338
1652106900$4.9699$4.97$4.96$4.96267,719$5.12103
1652106960$4.9692$4.97$4.96$4.971,400$5.12063
1652107020$4.9688$4.97$4.965$4.965745$5.120424
1652107080$4.965$4.97$4.945$4.94523,266$5.113579
1652107140$4.94$4.94$4.93$4.9354,600$5.11207
1652107200$4.935$4.9526$4.93$4.95266,755$5.110135
1652107260$4.96$4.99$4.96$4.98387,360$5.108393
1652107320$4.99$5.00$4.98$4.987,071$5.106994
1652107380$4.985$4.99$4.98$4.982,710$5.106432
1652107440$4.9899$4.9899$4.97$4.97511,689$5.103978
1652107500$4.98$4.985$4.975$4.985,587$5.10282
1652107560$4.99$4.99$4.985$4.99600$5.102708
1652107620$4.98$4.98$4.95$4.95514,177$5.099534
1652107680$4.96$4.975$4.96$4.9752,296$5.09906
1652107740$4.975$4.995$4.975$4.9954,853$5.098123
1652107800$4.995$5.00$4.98$4.994,522$5.097343
1652107860$4.98$4.98$4.97$4.973,158$5.09671
1652107920$4.965$4.97$4.965$4.9651,800$5.096171
1652107980$4.965$4.965$4.95$4.965,946$5.095086
1652108040$4.95$4.96$4.95$4.951,611$5.094706
1652108100$4.95$4.95$4.94$4.9453,630$5.093906
1652108160$4.94$4.975$4.93$4.9759,328$5.091857
1652108220$4.97$4.98$4.945$4.957,584$5.090307
1652108280$4.955$4.9552$4.955$4.9552,200$5.08984
1652108340$4.95$4.96$4.935$4.93994,502$5.088836
1652108400$4.935$4.96$4.935$4.961,467$5.088519
1652108460$4.955$4.955$4.955$4.955300$5.088435
1652108520$4.96$4.97$4.955$4.96512,426$5.08604
1652108580$4.97$4.995$4.97$4.986,696$5.085047
1652108640$4.975$4.98$4.975$4.981,182$5.084791
1652108700$4.97$4.97$4.935$4.9356,732$5.08353
1652108760$4.938$4.94$4.915$4.9159,395$5.081522
1652108820$4.9191$4.9191$4.89$4.9041,489$5.071651
1652108880$4.89$4.895$4.88$4.88513,299$5.068364
1652108940$4.88$4.89$4.88$4.89437$5.068253
1652109000$4.89$4.92$4.885$4.914710,043$5.066008
1652109060$4.92$4.92$4.915$4.9155,300$5.065017
1652109120$4.9159$4.92$4.915$4.915680$5.064904
1652109180$4.92$4.92$4.90$4.907,462$5.063358
1652109240$4.89$4.895$4.89$4.8959,340$5.061399
1652109300$4.90$4.925$4.90$4.9256,846$5.060154
1652109360$4.93$4.9389$4.925$4.935,351$5.059276
1652109420$4.925$4.93$4.92$4.931,667$5.058998
1652109480$4.93$4.93$4.925$4.925918$5.058856
1652109540$4.9294$4.93$4.92$4.9255,229$5.057999
1652109600$4.925$4.925$4.895$4.9017,194$5.054856
1652109660$4.90$4.905$4.90$4.9052,344$5.054429
1652109720$4.905$4.909$4.90$4.9051,600$5.054148
1652109780$4.90$4.91$4.90$4.9054,305$5.053389
1652109840$4.915$4.915$4.91$4.911,500$5.053136
1652109900$4.9198$4.925$4.915$4.9252,226$5.052757
1652109960$4.9257$4.95$4.92$4.9354,491$5.05213
1652110020$4.94$4.94$4.912$4.91228,343$5.047963
1652110080$4.915$4.92$4.90$4.9211,951$5.046124
1652110140$4.925$4.925$4.91$4.911,584$5.045897
1652110200$4.92$4.92$4.91$4.9151,359$5.04568
1652110260$4.9188$4.92$4.915$4.915816$5.04558
1652110320$4.92$4.95$4.92$4.9333,997$5.041761
1652110380$4.935$4.945$4.93$4.9456,069$5.041095
1652110440$4.95$4.965$4.95$4.9654,118$5.040718
1652110500$4.97$4.985$4.965$4.97998,052$5.040192
1652110560$4.98$4.9827$4.96$4.966,292$5.039729
1652110620$4.95$4.955$4.945$4.9551,303$5.039599
1652110680$4.9501$4.9689$4.9501$4.9651,312$5.039497
1652110740$4.97$5.03$4.965$5.0117,054$5.039074
1652110800$5.005$5.005$4.99$4.994,097$5.038893
1652110860$4.98$4.98$4.98$4.98700$5.038836
1652110920$4.985$4.99$4.985$4.992,690$5.038716
1652110980$4.995$5.01$4.995$5.0052,871$5.038608
1652111040$5.0005$5.015$5.00$5.01515,546$5.038069
1652111100$5.015$5.015$4.99$4.99530,170$5.036964
1652111160$4.995$4.995$4.99$4.99510$5.036942
1652111220$5.00$5.005$5.00$5.0052,929$5.036837
1652111280$5.01$5.01$5.01$5.01100$5.036833
1652111340$5.005$5.005$4.995$5.0012,845$5.036375
1652111400$5.01$5.055$5.01$5.0530,560$5.036102
1652111460$5.045$5.05$5.045$5.05798$5.036112
1652111520$5.05$5.05$5.0201$5.037,999$5.036131
1652111580$5.035$5.04$5.03$5.035600$5.03613
1652111640$5.04$5.04$5.03$5.032,854$5.036117
1652111700$5.025$5.03$5.025$5.0255,555$5.036079
1652111760$5.025$5.04$5.025$5.044,644$5.036065
1652111820$5.05$5.05$5.04$5.0461,500$5.036077
1652111880$5.045$5.065$5.0399$5.04510,579$5.036207
1652111940$5.04$5.04$5.03$5.0311,295$5.036207
1652112000$5.0354$5.0354$5.0354$5.0354145$5.036207
1652112060$5.04$5.04$5.03$5.032,053$5.036195
1652112120$5.02$5.04$5.015$5.0157,607$5.036107
1652112180$5.015$5.015$5.01$5.011,160$5.036084
1652112240$5.005$5.005$5.00$5.00200$5.036076
1652112300$5.005$5.035$5.005$5.034,309$5.036026
1652112360$5.025$5.05$5.025$5.057,466$5.036044
1652112420$5.05$5.08$5.05$5.082,690$5.036116
1652112540$5.075$5.08$5.045$5.056,607$5.036258
1652112600$5.05$5.0554$5.05$5.05542,483$5.036288
1652112660$5.055$5.07$5.055$5.073,030$5.036365
1652112720$5.065$5.0651$5.065$5.0651200$5.036369
1652112780$5.065$5.075$5.065$5.07291,736$5.036419
1652112840$5.075$5.08$5.07$5.087,228$5.036635
1652112900$5.075$5.08$5.075$5.075551$5.036654
1652112960$5.075$5.08$5.075$5.0810,900$5.037015
1652113020$5.075$5.10$5.075$5.102,978$5.037135
1652113080$5.105$5.11$5.10$5.111,619$5.03722
1652113140$5.1053$5.11$5.09$5.09015,150$5.037489
1652113200$5.095$5.095$5.05$5.0611,566$5.037755
1652113260$5.055$5.0568$5.055$5.05681,245$5.037773
1652113320$5.055$5.055$5.055$5.055788$5.037785
1652113380$5.055$5.07$5.055$5.073,300$5.037846
1652113440$5.07$5.11$5.07$5.0859,521$5.038298
1652113500$5.09$5.09$5.0645$5.06455,296$5.038466
1652113560$5.06$5.06$5.05$5.062,500$5.038509
1652113680$5.055$5.055$5.055$5.055569$5.038512
1652113740$5.055$5.07$5.055$5.069,053$5.03871
1652113800$5.06$5.07$5.06$5.064,599$5.038803
1652113860$5.05$5.065$5.045$5.0554,765$5.038871
1652113920$5.055$5.065$5.055$5.0652,615$5.038916
1652113980$5.065$5.08$5.055$5.086,699$5.039068
1652114040$5.085$5.09$5.085$5.092,300$5.03915
1652114100$5.085$5.095$5.085$5.0956,670$5.039413
1652114160$5.10$5.10$5.095$5.101,500$5.039482
1652114220$5.095$5.14$5.095$5.147,941$5.039944
1652114280$5.13$5.14$5.12$5.12514,482$5.040896
1652114340$5.125$5.125$5.11$5.11513,231$5.041697
1652114400$5.115$5.13$5.115$5.132,217$5.041834
1652114460$5.125$5.155$5.125$5.1536,124$5.04446
1652114520$5.145$5.145$5.145$5.145724$5.044515
1652114580$5.15$5.155$5.15$5.155760$5.044577
1652114640$5.155$5.16$5.15$5.15528,402$5.04683
1652114700$5.155$5.155$5.151$5.1553,133$5.047077
1652114760$5.15$5.155$5.10$5.1338,855$5.049457
1652114820$5.12$5.12$5.12$5.12100$5.049455
1652114880$5.1275$5.13$5.1275$5.132,000$5.049574
1652114940$5.125$5.13$5.10$5.1113,314$5.050222
1652115000$5.11$5.11$5.105$5.1052,892$5.050355
1652115060$5.10$5.10$5.10$5.103,559$5.050505
1652115120$5.095$5.095$5.095$5.095200$5.050479
1652115180$5.09$5.095$5.07$5.077,707$5.050673
1652115240$5.07$5.07$5.07$5.073,100$5.05072
1652115300$5.07$5.08$5.07$5.07923,342$5.050776
1652115360$5.075$5.075$5.075$5.075545$5.050785
1652115420$5.075$5.08$5.065$5.0656,261$5.050874
1652115480$5.065$5.07$5.055$5.0555,981$5.050919
1652115540$5.055$5.055$5.05$5.0551,400$5.050918
1652115600$5.05$5.06$5.05$5.053,820$5.050933
1652115660$5.055$5.06$5.055$5.063,822$5.050947
1652115720$5.055$5.065$5.045$5.0527,817$5.051062
1652115780$5.0401$5.0401$5.0401$5.04011,000$5.051053
1652115840$5.04$5.04$5.03$5.034,900$5.051004
1652115900$5.035$5.035$5.035$5.035100$5.051002
1652115960$5.035$5.035$5.025$5.0254,694$5.050935
1652116020$5.03$5.035$5.03$5.0352,451$5.050901
1652116080$5.04$5.05$5.035$5.052,147$5.050886
1652116140$5.05$5.06$5.05$5.0552,431$5.050891
1652116200$5.0589$5.0589$5.035$5.0354,275$5.050874
1652116260$5.035$5.04$5.035$5.035400$5.05087
1652116320$5.035$5.035$5.035$5.035200$5.050868
1652116380$5.035$5.035$5.035$5.035100$5.050866
1652116440$5.0301$5.04$5.0301$5.041,100$5.050855
1652116500$5.035$5.04$5.025$5.0257,466$5.050752
1652116560$5.0201$5.03$5.015$5.023,800$5.050676
1652116620$5.015$5.02$5.0125$5.0151,300$5.050643
1652116680$5.01$5.02$5.01$5.0152,099$5.050589
1652116740$5.015$5.05$5.0101$5.0259,743$5.050485
1652116800$5.04$5.05$5.03$5.0356,861$5.050423
1652116860$5.03$5.07$5.03$5.05513,100$5.050475
1652116920$5.05$5.06$5.04$5.054,649$5.050472
1652116980$5.04$5.05$5.04$5.045700$5.050469
1652117040$5.05$5.05$5.025$5.037,437$5.050378
1652117100$5.03$5.05$5.03$5.0513,041$5.0503
1652117160$5.045$5.045$5.03$5.037,009$5.050233
1652117220$5.04$5.04$5.0311$5.0311647$5.050227
1652117280$5.03$5.03$5.025$5.032,180$5.050197
1652117340$5.03$5.05$5.03$5.0455,221$5.050161
1652117400$5.05$5.06$5.05$5.055612$5.050162
1652117460$5.055$5.06$5.045$5.065,819$5.050165
1652117520$5.07$5.07$5.065$5.07900$5.050176
1652117580$5.065$5.065$5.05$5.055,923$5.0502
1652117640$5.04$5.06$5.04$5.054,436$5.050197
1652117700$5.045$5.045$5.03$5.0353,087$5.05017
1652117760$5.031$5.04$5.031$5.041,840$5.050153
1652117820$5.035$5.04$5.03$5.044,528$5.05011
1652117880$5.05$5.05$5.03$5.048,200$5.050044
1652117940$5.03$5.05$5.03$5.0453,055$5.050027
1652118000$5.045$5.05$5.04$5.056,712$5.049994
1652118060$5.04$5.05$5.04$5.052,515$5.049987
1652118120$5.04$5.05$5.04$5.05782$5.049984
1652118180$5.05$5.06$5.05$5.057,548$5.049995
1652118240$5.055$5.07$5.055$5.065800$5.050001
1652118300$5.07$5.07$5.065$5.07400$5.050006
1652118360$5.06$5.065$5.055$5.0556,574$5.050046
1652118420$5.055$5.055$5.04$5.0410,956$5.050027
1652118480$5.04$5.05$5.02$5.0316,581$5.049843
1652118540$5.025$5.04$5.02$5.027,660$5.049747
1652118600$5.02$5.025$5.01$5.025,770$5.049638
1652118660$5.015$5.02$5.00$5.014,721$5.049531
1652118720$5.00$5.01$4.995$5.006,522$5.049344
1652118780$5.00$5.00$4.99$4.99800$5.049314
1652118840$4.9937$5.00$4.98$4.9912,703$5.048875
1652118900$4.99$4.99$4.985$4.9910,262$5.048525
1652118960$4.985$4.99$4.98$4.985,838$5.048325
1652119020$4.985$5.00$4.985$5.0025,716$5.047507
1652119080$4.99$5.02$4.99$5.01514,841$5.047137
1652119140$5.02$5.03$5.015$5.0154,842$5.047055
1652119200$5.01$5.02$4.99$4.9913,487$5.046733
1652119260$4.995$5.00$4.97$4.9716,895$5.046154
1652119320$4.97$4.975$4.94$4.9510,962$5.045638
1652119380$4.945$4.95$4.94$4.943,386$5.045455
1652119440$4.94$4.95$4.925$4.936,796$5.04506
1652119500$4.935$4.945$4.935$4.947,581$5.044613
1652119560$4.945$4.95$4.94$4.941,621$5.044522
1652119620$4.945$4.95$4.94$4.95900$5.044479
1652119680$4.94$4.94$4.92$4.928,479$5.043965
1652119740$4.93$4.93$4.925$4.931,166$5.043887
1652119800$4.925$4.94$4.925$4.944,251$5.043636
1652119860$4.935$4.94$4.93$4.941,800$5.043518
1652119920$4.94$4.99$4.935$4.98513,657$5.042884
1652119980$4.98$4.98$4.965$4.975,900$5.042654
1652120040$4.965$4.965$4.94$4.957,135$5.04231
1652120100$4.94$4.98$4.94$4.9756,310$5.042046
1652120160$4.97$4.97$4.955$4.9720,873$5.041233
1652120220$4.96$4.97$4.96$4.973,300$5.041101
1652120280$4.96$4.975$4.96$4.9653,747$5.040958
1652120340$4.965$4.97$4.96$4.9651,375$5.040903
1652120400$4.965$4.97$4.96$4.9651,100$5.040851
1652120460$4.96$4.96$4.94$4.946,978$5.040526
1652120520$4.94$4.94$4.925$4.932,819$5.040367
1652120580$4.925$4.93$4.915$4.935,611$5.040021
1652120640$4.92$4.93$4.92$4.931,568$5.039927
1652120700$4.925$4.95$4.925$4.9456,975$5.039553
1652120760$4.95$4.95$4.94$4.951,000$5.039503
1652120820$4.945$4.95$4.935$4.9410,190$5.038992
1652120880$4.935$4.94$4.93$4.941,000$5.038939
1652120940$4.935$4.95$4.935$4.947,587$5.038558
1652121000$4.93$4.95$4.93$4.9451,495$5.038481
1652121060$4.945$4.95$4.93$4.945,612$5.038193
1652121120$4.93$4.935$4.93$4.935250$5.038179
1652121180$4.93$4.94$4.91$4.9432,000$5.036337
1652121240$4.93$4.96$4.93$4.9517,605$5.035553
1652121300$4.95$4.96$4.945$4.963,405$5.035411
1652121360$4.95$4.95$4.93$4.9316,295$5.034654
1652121420$4.94$4.96$4.93$4.967,921$5.034323
1652121480$4.95$4.98$4.95$4.977,275$5.034091
1652121540$4.965$4.965$4.95$4.953,045$5.033967
1652121600$4.94$4.95$4.935$4.954,672$5.033766
1652121660$4.94$4.94$4.935$4.9351,400$5.033706
1652121720$4.94$4.94$4.935$4.9351,200$5.03365
1652121780$4.935$4.935$4.93$4.935500$5.033627
1652121840$4.935$4.95$4.935$4.9454,921$5.033407
1652121900$4.95$4.96$4.945$4.962,819$5.033297
1652121960$4.955$4.96$4.95$4.951,965$5.033223
1652122020$4.96$4.96$4.955$4.955200$5.033214
1652122080$4.955$4.96$4.95$4.961,079$5.033175
1652122140$4.955$4.96$4.945$4.958,636$5.032829
1652122200$4.945$4.945$4.945$4.945250$5.03282
1652122260$4.945$4.95$4.935$4.957,972$5.032473
1652122320$4.95$4.97$4.945$4.973,789$5.032336
1652122380$4.965$4.98$4.96$4.968,566$5.032068
1652122440$4.96$4.96$4.955$4.9551,340$5.032025
1652122500$4.96$4.97$4.96$4.9651,875$5.031963
1652122560$4.965$5.01$4.965$4.9817,752$5.031586
1652122620$4.98$4.98$4.975$4.982,980$5.031517
1652122680$4.98$4.99$4.975$4.996,799$5.031359
1652122740$4.985$4.99$4.9801$4.9853,000$5.031296
1652122800$4.99$5.00$4.985$4.996,710$5.031171
1652122860$4.99$5.02$4.985$5.0155,637$5.031105
1652122920$5.02$5.03$5.015$5.028,459$5.031064
1652122980$5.015$5.015$4.995$4.9959,537$5.030939
1652123040$4.995$5.01$4.98$5.018,094$5.030797
1652123100$5.00$5.00$4.995$5.001,912$5.030769
1652123160$5.00$5.02$5.00$5.016,543$5.030701
1652123220$5.01$5.03$4.99$5.0311,777$5.030578
1652123280$5.02$5.02$5.00$5.017,487$5.030511
1652123340$5.00$5.00$4.995$4.9951,486$5.03049
1652123400$4.9915$5.01$4.9915$5.009,213$5.030347
1652123460$5.005$5.03$5.005$5.016510,778$5.030292
1652123520$5.015$5.02$5.01$5.015774$5.030286
1652123580$5.015$5.02$5.015$5.02500$5.030284
1652123640$5.01$5.02$5.01$5.0153,200$5.030261
1652123700$5.015$5.03$5.015$5.0254,846$5.030244
1652123760$5.02$5.02$5.01$5.016,300$5.030213
1652123820$5.01$5.02$5.01$5.014,927$5.030176
1652123880$5.01$5.01$5.005$5.0053,054$5.030148
1652123940$5.005$5.005$5.005$5.005200$5.030146
1652124000$5.005$5.01$5.00$5.00700$5.030138
1652124060$5.00$5.00$4.99$5.009,694$5.03
1652124120$4.9988$4.9988$4.98$4.995,464$5.029903
1652124180$4.985$4.985$4.985$4.985200$5.0299
1652124240$4.985$4.985$4.985$4.985200$5.029896
1652124300$4.985$4.985$4.985$4.985200$5.029888
1652124360$4.98$4.99$4.98$4.98931,923$5.029853
1652124420$4.985$4.99$4.98$4.9851,888$5.029815
1652124480$4.985$4.99$4.96$4.96512,173$5.029533
1652124540$4.96$4.966$4.96$4.963,864$5.029419
1652124600$4.96$4.965$4.96$4.963,300$5.029317
1652124660$4.965$4.965$4.96$4.961,319$5.02928
1652124720$4.96$4.96$4.94$4.9411,633$5.02889
1652124780$4.94$4.965$4.94$4.95523,565$5.028132
1652124840$4.95$4.965$4.95$4.9653,946$5.028009
1652124900$4.96$4.97$4.96$4.9653,531$5.027914
1652124960$4.96$4.965$4.96$4.9652,400$5.027847
1652125020$4.965$4.97$4.9611$4.9653,881$5.027744
1652125080$4.97$4.97$4.96$4.9651,509$5.027704
1652125140$4.965$4.97$4.965$4.978,353$5.027486
1652125200$4.965$4.97$4.965$4.9651,436$5.027447
1652125260$4.97$4.98$4.965$4.97526,979$5.02683
1652125320$4.975$4.98$4.97$4.984,600$5.02673
1652125380$4.975$5.00$4.97$4.99523,939$5.026284
1652125440$4.995$5.00$4.9906$4.9958,588$5.026172
1652125500$4.995$5.00$4.995$5.001,600$5.026151
1652125560$4.995$4.995$4.95$4.9523,303$5.025699
1652125620$4.95$4.95$4.94$4.947,388$5.025456
1652125680$4.94$4.95$4.94$4.945,899$5.025257
1652125740$4.95$4.95$4.92$4.9259,882$5.024888
1652125800$4.92$4.93$4.92$4.9257,979$5.024562
1652125860$4.925$4.925$4.92$4.92015,003$5.02435
1652125920$4.925$4.93$4.92$4.9255,738$5.024122
1652125980$4.925$4.93$4.92$4.92514,266$5.023541
1652126040$4.92$4.93$4.91$4.9313,888$5.022971
1652126100$4.925$4.93$4.92$4.92536,181$5.022728
1652126160$4.925$4.95$4.92$4.94517,849$5.022066
1652126220$4.95$4.96$4.945$4.95511,083$5.021775
1652126280$4.955$4.96$4.94$4.94525,827$5.021034
1652126340$4.94$4.95$4.93$4.9435,959$5.019867
1652126400$4.93$4.93$4.93$4.9351,925$5.018122
1652127240$4.90$4.90$4.90$4.90200$5.018116
1652127300$5.16$5.16$5.16$5.16100$5.018121
1652127660$5.1599$5.1599$5.1599$5.15991,200$5.018183
1652127780$4.93$4.93$4.93$4.93138$5.018179
1652127840$4.90$4.90$4.90$4.90300$5.018167
1652128200$5.124$5.124$5.124$5.124100$5.018174
1652128440$4.90$4.90$4.90$4.90100$5.018127
1652129700$4.87$4.87$4.87$4.87200$5.018115
1652131800$4.93$4.93$4.93$4.93982$5.018096
1652131980$5.15$5.15$5.15$5.15100$5.018101
1652132040$5.13$5.13$5.13$5.13150$5.018126
1652133360$4.90$4.90$4.90$4.90100$5.018121
1652138100$4.91$4.91$4.91$4.91203$5.018117