BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 10, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652181240$5.15$5.15$5.15$5.15100$5.087852
1652184000$5.15$5.15$4.9401$4.9401300$5.085733
1652185800$5.00$5.00$5.00$5.00100$5.074338
1652189100$5.1445$5.16$5.1445$5.16300$5.099025
1652189220$5.04$5.06$5.03$5.031,598$5.064244
1652189400$5.09$5.10$5.08$5.1017,208$5.091685
1652189460$5.10$5.17$5.05$5.0624,972$5.102655
1652189520$5.07$5.09$5.01$5.018,438$5.095156
1652189580$5.015$5.0261$4.97$4.9811,677$5.076952
1652189640$4.9986$5.03$4.975$4.97514,364$5.066347
1652189700$4.9778$4.98$4.95$4.9556,529$5.057613
1652189760$4.95$4.95$4.93$4.942,195$5.054779
1652189820$4.94$4.9699$4.94$4.967417,776$5.037635
1652189880$4.96$4.9898$4.93$4.9524,897$5.022583
1652189940$4.94$4.94$4.91$4.922,916$5.020391
1652190000$4.94$4.94$4.88$4.8913,239$5.009526
1652190060$4.89$4.89$4.875$4.886,264$5.004276
1652190120$4.88$4.89$4.8788$4.888,035$4.998452
1652190180$4.87$4.87$4.86$4.868,593$4.99153
1652190240$4.86$4.86$4.83$4.84517,904$4.977007
1652190300$4.85$4.85$4.8073$4.807314,373$4.966567
1652190360$4.80$4.8198$4.80$4.812,400$4.964568
1652190420$4.8188$4.8188$4.79$4.793,524$4.961737
1652190480$4.78$4.78$4.75$4.7518,714$4.944668
1652190540$4.7578$4.77$4.75$4.777,197$4.939259
1652190600$4.76$4.77$4.76$4.771,626$4.938042
1652190660$4.77$4.77$4.70$4.7245,526$4.906107
1652190720$4.7199$4.80$4.7199$4.8023,533$4.894163
1652190780$4.82$4.84$4.81$4.8211,092$4.891646
1652190840$4.80$4.801$4.80$4.8015,050$4.890205
1652190900$4.81$4.8381$4.81$4.819,579$4.888147
1652190960$4.81$4.82$4.78$4.79897,964$4.886063
1652191020$4.79$4.8126$4.79$4.804,697$4.884927
1652191080$4.815$4.816$4.81$4.8151,900$4.884522
1652191140$4.815$4.815$4.76$4.768,645$4.882294
1652191200$4.78$4.82$4.78$4.8111,354$4.88017
1652191260$4.81$4.82$4.79$4.7926,434$4.875274
1652191320$4.79$4.82$4.74$4.8233,143$4.867345
1652191380$4.83$4.855$4.83$4.837,597$4.866843
1652191440$4.83$4.85$4.83$4.83651,410$4.866794
1652191500$4.85$4.87$4.8357$4.83575,322$4.866525
1652191560$4.8399$4.8655$4.8399$4.8653,245$4.866519
1652191620$4.86$4.87$4.86$4.8675700$4.866513
1652191680$4.865$4.8679$4.85$4.856,113$4.866404
1652191740$4.855$4.855$4.785$4.796415,922$4.864305
1652191800$4.79$4.81$4.76$4.7657,091$4.863156
1652191860$4.76$4.78$4.76$4.774,227$4.862257
1652191920$4.77$4.775$4.76$4.763,715$4.861461
1652191980$4.76$4.76$4.74$4.7454,237$4.860394
1652192040$4.7401$4.745$4.72$4.729,437$4.857988
1652192100$4.73$4.7604$4.73$4.760410,190$4.855605
1652192160$4.75$4.76$4.735$4.759,855$4.853417
1652192220$4.76$4.77$4.76$4.773,522$4.852765
1652192280$4.765$4.765$4.76$4.761,400$4.85252
1652192340$4.76$4.76$4.67$4.670214,121$4.848549
1652192400$4.68$4.7226$4.68$4.729,736$4.845996
1652192460$4.73$4.77$4.73$4.74511,070$4.84419
1652192520$4.75$4.75$4.72$4.72082,904$4.843627
1652192580$4.7208$4.725$4.7101$4.7172,922$4.842972
1652192640$4.72$4.75$4.72$4.747,091$4.841628
1652192700$4.74$4.7401$4.735$4.7351,875$4.841304
1652192760$4.74$4.74$4.715$4.7152,187$4.840878
1652192820$4.71$4.71$4.69$4.696,572$4.839216
1652192880$4.69$4.69$4.66$4.673,938$4.838102
1652192940$4.67$4.70$4.67$4.68534,111$4.829053
1652193000$4.685$4.71$4.67$4.709,644$4.826955
1652193060$4.70$4.7189$4.70$4.712,318$4.826522
1652193120$4.7101$4.73$4.7101$4.725900$4.826373
1652193180$4.73$4.735$4.70$4.704,733$4.825552
1652193240$4.70$4.705$4.70$4.705600$4.825443
1652193300$4.705$4.71$4.705$4.7111,600$4.823356
1652193360$4.705$4.71$4.69$4.708,231$4.821796
1652193420$4.7044$4.71$4.695$4.6951,893$4.821446
1652193480$4.6901$4.6901$4.68$4.693,176$4.820774
1652193540$4.68$4.69$4.68$4.685600$4.820625
1652193600$4.68$4.68$4.675$4.681,040$4.820423
1652193660$4.6711$4.6711$4.66$4.661,040$4.820117
1652193720$4.66$4.66$4.65$4.6556,948$4.818433
1652193780$4.65$4.65$4.635$4.655,389$4.816981
1652193840$4.6516$4.665$4.6516$4.664,640$4.815903
1652193900$4.67$4.67$4.655$4.6553,874$4.81502
1652193960$4.66$4.66$4.651$4.6551,100$4.814764
1652194020$4.655$4.665$4.651$4.666,434$4.813305
1652194080$4.66$4.66$4.6519$4.6519656$4.813158
1652194140$4.65$4.655$4.5601$4.5995,078$4.786386
1652194200$4.5999$4.5999$4.56$4.577,924$4.784195
1652194260$4.57$4.62$4.57$4.6121,216$4.7796
1652194320$4.61$4.62$4.60$4.6211,787$4.777218
1652194380$4.615$4.615$4.60$4.6157,491$4.775675
1652194440$4.61$4.63$4.61$4.619710,916$4.77368
1652194500$4.615$4.615$4.605$4.6053,614$4.772985
1652194560$4.61$4.62$4.60$4.60531,130$4.767196
1652194620$4.61$4.64$4.605$4.63517,410$4.76448
1652194680$4.635$4.65$4.635$4.6455,784$4.763685
1652194740$4.645$4.645$4.61$4.61888,995$4.762363
1652194800$4.62$4.625$4.62$4.622,135$4.761986
1652194860$4.61$4.61$4.59$4.594,516$4.761177
1652194920$4.59$4.595$4.59$4.591,714$4.760867
1652194980$4.5889$4.59$4.57$4.572,076$4.760419
1652195040$4.56$4.60$4.555$4.5716,943$4.757232
1652195100$4.575$4.575$4.55$4.551,971$4.756787
1652195160$4.55$4.55$4.535$4.54094,409$4.755774
1652195220$4.545$4.545$4.53$4.5352,160$4.755283
1652195280$4.535$4.55$4.49$4.5565,643$4.739169
1652195340$4.55$4.565$4.535$4.53510,156$4.737325
1652195400$4.5329$4.5399$4.53$4.53926,200$4.736083
1652195460$4.539$4.54$4.53$4.541,156$4.735178
1652195520$4.54$4.54$4.53$4.53535,087$4.734193
1652195580$4.54$4.54$4.535$4.541,900$4.733829
1652195640$4.54$4.5409$4.54$4.54091,436$4.733557
1652195700$4.54$4.55$4.53$4.533,725$4.732841
1652195760$4.54$4.55$4.54$4.546,930$4.731556
1652195820$4.55$4.555$4.54$4.544,080$4.730867
1652195880$4.5412$4.545$4.53$4.534,996$4.729948
1652195940$4.52$4.545$4.52$4.5456,669$4.728655
1652196000$4.545$4.55$4.53$4.533,210$4.728052
1652196060$4.53$4.53$4.50$4.5011,397$4.725741
1652196120$4.506$4.51$4.50$4.5054,812$4.72476
1652196180$4.51$4.52$4.49$4.4931,744$4.718571
1652196240$4.50$4.51$4.485$4.490121,986$4.714261
1652196300$4.505$4.51$4.495$4.50633,827$4.713552
1652196360$4.50$4.5087$4.49$4.496,235$4.71238
1652196420$4.50$4.506$4.495$4.4955,750$4.711307
1652196480$4.50$4.50$4.48$4.483,164$4.710706
1652196540$4.485$4.54$4.48$4.5433,898$4.704454
1652196600$4.54$4.55$4.53$4.5515,895$4.702241
1652196660$4.545$4.55$4.54$4.54088,187$4.701193
1652196720$4.54$4.54$4.52$4.525,411$4.700429
1652196780$4.515$4.515$4.50$4.5158,182$4.699135
1652196840$4.515$4.53$4.515$4.532,400$4.698787
1652196900$4.53$4.54$4.52$4.542,553$4.698443
1652196960$4.53$4.54$4.53$4.543,672$4.697972
1652197020$4.54$4.545$4.5399$4.5458,327$4.696899
1652197080$4.545$4.545$4.535$4.5358,095$4.695869
1652197140$4.535$4.545$4.53$4.5458,337$4.694844
1652197200$4.545$4.56$4.545$4.562,894$4.694514
1652197260$4.555$4.555$4.55$4.553,571$4.69411
1652197320$4.54$4.55$4.54$4.552,742$4.693801
1652197380$4.55$4.55$4.54$4.553,506$4.693407
1652197440$4.545$4.55$4.545$4.5451,000$4.693284
1652197500$4.54$4.545$4.53$4.5353,167$4.692907
1652197560$4.53$4.535$4.515$4.52517,958$4.690517
1652197620$4.525$4.54$4.525$4.5411,210$4.689152
1652197680$4.54$4.5878$4.53$4.58510,743$4.688044
1652197740$4.58$4.585$4.575$4.5753,500$4.687762
1652197800$4.575$4.58$4.57$4.5724,645$4.685647
1652197860$4.5787$4.5787$4.56$4.57058,830$4.684894
1652197920$4.575$4.58$4.57$4.57511,265$4.684027
1652197980$4.58$4.58$4.57$4.588,930$4.683324
1652198040$4.585$4.585$4.58$4.58400$4.683288
1652198100$4.58$4.58$4.565$4.5719,598$4.681719
1652198160$4.57$4.58$4.57$4.5721,353$4.680091
1652198220$4.57$4.575$4.57$4.5759,606$4.679349
1652198280$4.575$4.595$4.575$4.59515,378$4.67838
1652198340$4.595$4.60$4.58$4.5855,150$4.678069
1652198400$4.58$4.595$4.58$4.5952,522$4.677908
1652198460$4.5989$4.5989$4.59$4.596,200$4.677519
1652198520$4.59$4.59$4.57$4.5758,205$4.676951
1652198580$4.58$4.59$4.58$4.594,234$4.676696
1652198640$4.59$4.60$4.59$4.59663,210$4.676525
1652198700$4.60$4.60$4.58$4.5956,065$4.676171
1652198760$4.595$4.5975$4.59$4.5954,000$4.675957
1652198820$4.59$4.5988$4.585$4.592,526$4.675812
1652198880$4.595$4.595$4.585$4.59959$4.675758
1652198940$4.59$4.59$4.58$4.5851,872$4.675643
1652199000$4.585$4.585$4.585$4.585800$4.675596
1652199060$4.58$4.58$4.54$4.5523,357$4.673739
1652199120$4.55$4.59$4.545$4.5979,479$4.668104
1652199180$4.585$4.59$4.57$4.572,810$4.667957
1652199240$4.58$4.59$4.57$4.5753,260$4.667773
1652199300$4.565$4.59$4.56$4.592,121$4.667659
1652199360$4.59$4.5902$4.57$4.593,947$4.667452
1652199420$4.59$4.59$4.5782$4.57821,461$4.667375
1652199480$4.58$4.58$4.57$4.571,700$4.667275
1652199540$4.58$4.58$4.575$4.5751,800$4.667177
1652199600$4.58$4.58$4.575$4.575300$4.66716
1652199660$4.575$4.58$4.5712$4.5752,120$4.667037
1652199720$4.58$4.58$4.575$4.575700$4.666998
1652199780$4.57$4.57$4.55$4.5510,836$4.66631
1652199840$4.56$4.57$4.55$4.556,570$4.665896
1652199900$4.55$4.565$4.55$4.5553,210$4.665694
1652199960$4.56$4.57$4.56$4.5652,749$4.665496
1652200020$4.565$4.58$4.565$4.57845$4.665482
1652200080$4.57$4.57$4.56$4.5651,474$4.66539
1652200140$4.57$4.575$4.57$4.575800$4.665345
1652200200$4.575$4.585$4.565$4.5656,264$4.66501
1652200260$4.56$4.57$4.545$4.5458,023$4.664468
1652200320$4.545$4.545$4.545$4.545300$4.664445
1652200380$4.55$4.55$4.535$4.544,620$4.664099
1652200440$4.54$4.55$4.535$4.53514,817$4.663036
1652200500$4.535$4.55$4.535$4.541,296$4.662933
1652200560$4.54$4.54$4.531$4.5352,621$4.662737
1652200620$4.54$4.55$4.54$4.544,729$4.662405
1652200680$4.535$4.54$4.53$4.548,349$4.661774
1652200740$4.53$4.535$4.52$4.527,952$4.66114
1652200800$4.52$4.54$4.52$4.545,148$4.660766
1652200860$4.54$4.54$4.535$4.542,576$4.66058
1652200920$4.54$4.54$4.525$4.5258,374$4.65996
1652200980$4.53$4.53$4.525$4.5251,669$4.659834
1652201040$4.53$4.54$4.515$4.53515,940$4.658587
1652201100$4.535$4.555$4.534$4.557,514$4.658101
1652201160$4.555$4.565$4.555$4.5654,987$4.65782
1652201220$4.56$4.56$4.555$4.567,949$4.657369
1652201280$4.55$4.56$4.55$4.567,425$4.656929
1652201340$4.56$4.56$4.55$4.559,459$4.656405
1652201400$4.56$4.565$4.555$4.562,852$4.656249
1652201460$4.565$4.565$4.555$4.5552,981$4.656091
1652201520$4.555$4.555$4.545$4.5452,986$4.655907
1652201580$4.545$4.55$4.54$4.5452,650$4.655713
1652201640$4.54$4.54$4.53$4.532,293$4.655554
1652201700$4.53$4.55$4.53$4.5452,130$4.655423
1652201760$4.545$4.545$4.54$4.5451,920$4.655302
1652201820$4.54$4.545$4.535$4.542,935$4.655113
1652201880$4.54$4.54$4.53$4.531,699$4.654999
1652201940$4.535$4.545$4.535$4.5453,097$4.654804
1652202000$4.54$4.545$4.54$4.543,226$4.654586
1652202060$4.55$4.55$4.545$4.54733,239$4.654398
1652202120$4.55$4.55$4.55$4.551,081$4.654336
1652202180$4.55$4.55$4.545$4.551,903$4.654225
1652202240$4.55$4.56$4.55$4.5512,595$4.653522
1652202300$4.56$4.61$4.56$4.6121,915$4.652592
1652202360$4.605$4.63$4.60$4.637,036$4.652411
1652202420$4.63$4.655$4.61$4.6125,671$4.652317
1652202480$4.62$4.62$4.61$4.615,571$4.652217
1652202540$4.615$4.615$4.615$4.6154,200$4.652135
1652202600$4.615$4.62$4.605$4.6213,185$4.651864
1652202660$4.62$4.63$4.62$4.6315,190$4.651652
1652202720$4.625$4.64$4.625$4.6355,656$4.651589
1652202780$4.635$4.655$4.62$4.6244,466$4.651221
1652202840$4.61$4.62$4.61$4.624,300$4.651147
1652202900$4.615$4.615$4.61$4.61529,044$4.650606
1652202960$4.615$4.62$4.61$4.6159,439$4.650449
1652203020$4.61$4.615$4.61$4.6119,543$4.650073
1652203080$4.615$4.62$4.61$4.628,981$4.649935
1652203140$4.62$4.625$4.62$4.6256,649$4.64984
1652203200$4.63$4.64$4.62$4.6259,793$4.649747
1652203260$4.625$4.6269$4.62$4.6252,130$4.649723
1652203320$4.625$4.625$4.61$4.627,953$4.649612
1652203380$4.61$4.615$4.60$4.6014,552$4.64933
1652203440$4.60$4.605$4.59$4.5954,395$4.649224
1652203500$4.60$4.62$4.60$4.61510,968$4.649023
1652203560$4.615$4.625$4.613$4.62510,315$4.648874
1652203620$4.625$4.63$4.62$4.6253,129$4.648838
1652203680$4.625$4.63$4.62$4.6211,908$4.648699
1652203740$4.625$4.63$4.62$4.6211,377$4.648582
1652203800$4.63$4.63$4.62$4.628,114$4.648504
1652203860$4.625$4.63$4.62$4.6255,578$4.648438
1652203920$4.63$4.63$4.5944$4.625196,539$4.644105
1652203980$4.63$4.63$4.62$4.6254,714$4.644071
1652204040$4.625$4.625$4.62$4.6251,805$4.644056
1652204100$4.625$4.66$4.625$4.64517,030$4.644052
1652204160$4.645$4.665$4.64$4.6459,799$4.644087
1652204220$4.645$4.645$4.63$4.648,119$4.644072
1652204280$4.635$4.66$4.635$4.64519,679$4.644109
1652204340$4.645$4.66$4.64$4.6459,839$4.644124
1652204400$4.645$4.71$4.645$4.7013,650$4.644344
1652204460$4.70$4.70$4.67$4.69517,531$4.644668
1652204520$4.695$4.71$4.67$4.6735,200$4.645513
1652204580$4.67$4.68$4.66$4.681,900$4.645533
1652204640$4.675$4.71$4.67$4.7126,938$4.645991
1652204700$4.705$4.74$4.705$4.744,929$4.646146
1652204760$4.74$4.74$4.72$4.724,485$4.646298
1652204820$4.725$4.73$4.72$4.722,763$4.646392
1652204880$4.7309$4.7309$4.72$4.722,053$4.646452
1652204940$4.71$4.72$4.71$4.72713$4.646471
1652205000$4.72$4.75$4.72$4.749,114$4.64681
1652205060$4.745$4.745$4.72$4.7216,607$4.647372
1652205120$4.715$4.735$4.715$4.7353,883$4.647483
1652205180$4.735$4.75$4.73$4.757,456$4.647745
1652205240$4.75$4.75$4.74$4.745813$4.647789
1652205300$4.745$4.75$4.735$4.7517,682$4.648439
1652205360$4.75$4.75$4.74$4.758,878$4.648786
1652205420$4.75$4.77$4.745$4.7612,450$4.64931
1652205480$4.76$4.77$4.76$4.773,914$4.649488
1652205540$4.77$4.77$4.765$4.776,675$4.649797
1652205600$4.77$4.785$4.765$4.7855,331$4.650042
1652205660$4.79$4.79$4.77$4.783,144$4.650195
1652205720$4.78$4.78$4.775$4.788,996$4.650637
1652205780$4.78$4.78$4.77$4.787,142$4.650981
1652205840$4.78$4.80$4.7795$4.806,967$4.651329
1652205900$4.795$4.80$4.75$4.751118,928$4.652187
1652205960$4.75$4.775$4.75$4.7555,050$4.652404
1652206020$4.755$4.755$4.73$4.7417,793$4.653016
1652206080$4.74$4.75$4.73$4.7452,600$4.653104
1652206140$4.75$4.755$4.735$4.7359,542$4.653426
1652206200$4.74$4.74$4.73$4.73511,590$4.653778
1652206260$4.735$4.75$4.73$4.7319,735$4.65442
1652206320$4.735$4.74$4.725$4.7353,350$4.654531
1652206380$4.74$4.75$4.74$4.7457,914$4.654785
1652206440$4.75$4.75$4.74$4.74510,226$4.655118
1652206500$4.745$4.745$4.70$4.7129,682$4.655657
1652206560$4.715$4.715$4.70$4.70510,464$4.65583
1652206620$4.705$4.71$4.70$4.7056,967$4.655943
1652206680$4.705$4.71$4.705$4.70510,701$4.656146
1652206740$4.705$4.7072$4.70$4.70311,887$4.656178
1652206800$4.70$4.705$4.70$4.7014,856$4.656411
1652206860$4.70$4.70$4.66$4.69558,220$4.657133
1652206920$4.70$4.70$4.69$4.6918,718$4.657384
1652206980$4.69$4.69$4.66$4.668,729$4.657432
1652207040$4.66$4.66$4.635$4.6399,964$4.657393
1652207100$4.635$4.64$4.63$4.644,418$4.657365
1652207160$4.64$4.6587$4.64$4.6553,833$4.657351
1652207220$4.655$4.6587$4.63$4.63510,492$4.657299
1652207280$4.635$4.64$4.63$4.641,671$4.657285
1652207340$4.635$4.6392$4.63$4.6353,500$4.65726
1652207400$4.635$4.685$4.635$4.6813,555$4.657269
1652207460$4.68$4.685$4.66$4.6610,943$4.657331
1652207520$4.67$4.675$4.66$4.667,111$4.65736
1652207580$4.66$4.665$4.66$4.661,256$4.657363
1652207640$4.665$4.665$4.66$4.665425$4.657363
1652207700$4.66$4.675$4.66$4.673,100$4.657374
1652207760$4.675$4.695$4.675$4.687,148$4.657448
1652207820$4.685$4.6891$4.66$4.6710,702$4.657512
1652207880$4.66$4.665$4.66$4.66622$4.657513
1652207940$4.665$4.665$4.66$4.66500$4.657514
1652208000$4.66$4.66$4.63$4.659,261$4.657488
1652208060$4.655$4.67$4.655$4.671,997$4.657491
1652208120$4.68$4.69$4.68$4.691,307$4.657505
1652208180$4.70$4.70$4.695$4.6957700$4.657514
1652208240$4.695$4.695$4.695$4.695100$4.657515
1652208300$4.695$4.70$4.685$4.6910,052$4.657633
1652208360$4.685$4.685$4.67$4.676,591$4.657679
1652208420$4.67$4.67$4.65$4.6557,782$4.657685
1652208480$4.65$4.655$4.65$4.65940$4.657683
1652208540$4.6575$4.69$4.655$4.685136,048$4.659006
1652208600$4.69$4.6992$4.685$4.6856,100$4.659068
1652208660$4.685$4.70$4.68$4.703,500$4.659097
1652208720$4.70$4.75$4.695$4.74524,664$4.659744
1652208780$4.745$4.76$4.73$4.73562,799$4.661448
1652208840$4.735$4.75$4.735$4.7411,021$4.661726
1652208900$4.74$4.75$4.735$4.757,949$4.661917
1652208960$4.74$4.74$4.69$4.7015,945$4.662201
1652209020$4.70$4.715$4.70$4.7158,086$4.662314
1652209080$4.72$4.735$4.72$4.726,869$4.662448
1652209140$4.725$4.735$4.72$4.72511,593$4.662661
1652209200$4.73$4.74$4.715$4.725,207$4.66279
1652209260$4.72$4.73$4.715$4.723,214$4.66285
1652209320$4.725$4.725$4.715$4.726,831$4.662966
1652209380$4.715$4.725$4.71$4.715,743$4.66306
1652209440$4.715$4.715$4.715$4.715200$4.663063
1652209500$4.71$4.725$4.71$4.7253,769$4.663132
1652209560$4.73$4.745$4.725$4.74511,968$4.663377
1652209620$4.74$4.745$4.73$4.746,424$4.663521
1652209680$4.74$4.75$4.735$4.7452,718$4.663581
1652209740$4.75$4.75$4.68$4.6822,793$4.663956
1652209800$4.69$4.70$4.68$4.6955,125$4.663992
1652209860$4.695$4.70$4.69$4.6951,286$4.664004
1652209920$4.6905$4.705$4.69$4.702524,303$4.664246
1652209980$4.705$4.705$4.69$4.69510,064$4.664347
1652210040$4.70$4.71$4.70$4.7052,899$4.66438
1652210100$4.71$4.735$4.71$4.7310,791$4.664574
1652210160$4.73$4.735$4.695$4.70514,363$4.664801
1652210220$4.705$4.705$4.70$4.702,100$4.664821
1652210280$4.71$4.715$4.71$4.7152,929$4.66486
1652210340$4.715$4.72$4.71$4.7154,582$4.664923
1652210400$4.715$4.7435$4.68$4.68133,692$4.667719
1652210460$4.685$4.69$4.65$4.655,744$4.667728
1652210520$4.66$4.66$4.65$4.6554,013$4.667717
1652210580$4.655$4.66$4.63$4.63515,265$4.667637
1652210640$4.635$4.635$4.63$4.63510,981$4.667528
1652210700$4.63$4.64$4.63$4.6356,540$4.667469
1652210760$4.639$4.65$4.63$4.6413,013$4.667362
1652210820$4.64$4.645$4.60$4.6124,971$4.667041
1652210880$4.615$4.625$4.615$4.6252,500$4.667007
1652210940$4.625$4.63$4.625$4.6251,400$4.666991
1652211000$4.625$4.63$4.62$4.6256,748$4.666911
1652211060$4.62$4.6298$4.62$4.6255,055$4.666855
1652211120$4.625$4.64$4.615$4.6211,204$4.666734
1652211180$4.615$4.62$4.6109$4.6153,200$4.66669
1652211240$4.615$4.615$4.61$4.616,743$4.666592
1652211300$4.61$4.615$4.61$4.611,300$4.66656
1652211360$4.61$4.62$4.61$4.6156,075$4.666488
1652211420$4.615$4.62$4.615$4.621,600$4.666466
1652211480$4.615$4.62$4.61$4.6159,152$4.666344
1652211540$4.615$4.615$4.58$4.5813,062$4.666123
1652211600$4.585$4.585$4.56$4.563,790$4.666029
1652211660$4.56$4.565$4.55$4.558,167$4.665796
1652211720$4.56$4.57$4.555$4.5656,078$4.665627
1652211780$4.565$4.57$4.56$4.5653,625$4.66553
1652211840$4.56$4.565$4.55$4.559,501$4.665255
1652211900$4.55$4.56$4.55$4.552,681$4.665177
1652211960$4.555$4.56$4.55$4.5559,429$4.664899
1652212020$4.55$4.565$4.55$4.5615,205$4.664467
1652212080$4.56$4.56$4.5509$4.5559,843$4.664194
1652212140$4.555$4.56$4.54$4.545,588$4.664028
1652212200$4.54$4.54$4.49$4.49525,035$4.662869
1652212260$4.49$4.515$4.48$4.51527,167$4.661724
1652212320$4.515$4.52$4.51$4.5156,930$4.661463
1652212380$4.515$4.53$4.5112$4.52510,986$4.661069
1652212440$4.525$4.53$4.44$4.4796104,613$4.655054
1652212500$4.475$4.51$4.475$4.50522,799$4.654192
1652212560$4.51$4.53$4.5012$4.5238,471$4.652857
1652212620$4.515$4.53$4.515$4.5317,172$4.652303
1652212680$4.525$4.54$4.52$4.53528,709$4.651454
1652212740$4.54$4.54$4.52$4.5337,641$4.65038
1652212800$4.52$4.52$4.52$4.5272,044$4.648048
1652213040$4.52$4.59$4.52$4.59937$4.648184
1652213160$4.7899$4.7899$4.7899$4.7899500$4.648198
1652213340$4.59$4.59$4.59$4.59200$4.648195
1652213520$4.59$4.59$4.59$4.59980$4.648181
1652213640$4.59$4.59$4.59$4.593,985$4.648131
1652213700$4.59$4.59$4.52$4.52200$4.648125
1652213820$4.42$4.42$4.10$4.10500$4.648027
1652213880$4.00$4.01$4.00$4.011,849$4.647748
1652213940$4.10$4.10$4.10$4.10150$4.648184
1652214000$4.03$4.03$4.00$4.007,455$4.647091
1652214060$4.01$4.01$4.005$4.0053,809$4.646558
1652214120$4.01$4.01$4.01$4.01510$4.646465
1652214180$4.00$4.03$4.00$4.0346,614$4.639954
1652214240$4.03$4.10$4.03$4.093,500$4.639505
1652214300$4.08$4.08$4.05$4.07300$4.639412
1652214360$4.09$4.09$4.09$4.0920,611$4.636918
1652214420$4.04$4.05$4.04$4.041,725$4.636676
1652214480$4.03$4.05$4.03$4.05700$4.636558
1652214540$4.03$4.03$4.01$4.01500$4.63649
1652214600$4.00$4.01$4.00$4.011,396$4.636268
1652214660$4.00$4.01$4.00$4.00015,575$4.63548
1652214720$4.00$4.00$3.76$3.768,829$4.634237
1652214840$3.90$3.90$3.90$3.90328$4.648184
1652214900$3.89$3.89$3.85$3.85898$4.647972
1652214960$3.85$3.86$3.85$3.852,907$4.64742
1652215020$3.85$3.86$3.85$3.861,800$4.647102
1652215080$3.86$3.86$3.86$3.86100$4.647072
1652215140$3.90$4.00$3.90$3.9910,822$4.645513
1652215260$3.91$3.91$3.90$3.90923$4.645341
1652215320$3.98$3.98$3.88$3.88644$4.645234
1652215380$3.88$3.90$3.86$3.9010,446$4.643432
1652215440$3.88$3.99$3.86$3.991,900$4.643129
1652215500$3.96$3.96$3.96$3.96100$4.643096
1652215620$3.95$3.98$3.94$3.9411,350$4.641382
1652215680$3.94$3.94$3.91$3.91500$4.641272
1652215740$3.91$3.91$3.9099$3.90991,375$4.641046
1652215800$3.91$3.91$3.89$3.891,395$4.647961
1652215860$3.89$3.89$3.83$3.835,105$4.647079
1652215920$3.87$3.87$3.85$3.852,585$4.646623
1652215980$3.84$3.85$3.84$3.845,675$4.645645
1652216040$3.95$3.97$3.95$3.96442$4.645533
1652216100$3.95$3.95$3.95$3.951,300$4.645336
1652216160$3.95$3.95$3.95$3.95100$4.645315
1652216220$3.92$3.95$3.90$3.9025,300$4.641601
1652216280$3.84$3.84$3.84$3.84261$4.641549
1652216340$3.85$3.85$3.85$3.852,450$4.641135
1652216400$3.84$3.85$3.84$3.853,700$4.640515
1652216520$3.85$3.85$3.85$3.851,099$4.640298
1652216580$3.84$3.84$3.84$3.843,564$4.639664
1652216640$3.84$3.84$3.83$3.83018,331$4.638252
1652216700$3.84$3.84$3.84$3.841,000$4.647963
1652216760$3.83$3.84$3.83$3.84300$4.647895
1652216820$3.84$3.84$3.84$3.841,900$4.647559
1652216880$3.84$3.84$3.83$3.844,000$4.646836
1652216940$3.84$3.84$3.84$3.84800$4.646668
1652217000$3.84$3.84$3.84$3.84500$4.646578
1652217060$3.84$3.84$3.84$3.84100$4.646515
1652217240$3.84$3.84$3.84$3.84500$4.646407
1652217300$3.84$3.84$3.84$3.84672$4.646269
1652217360$3.84$3.84$3.84$3.841,519$4.646
1652217420$3.90$3.90$3.84$3.9025,486$4.642081
1652217540$3.90$3.90$3.90$3.901,750$4.641811
1652217660$3.90$3.90$3.90$3.90100$4.648162
1652217840$3.90$3.90$3.90$3.90685$4.648034
1652217900$3.90$3.90$3.90$3.901,500$4.647794
1652217960$3.90$3.90$3.90$3.90100$4.647765
1652218260$3.89$3.89$3.89$3.89500$4.647637
1652218320$3.88$3.8801$3.88$3.88017,200$4.646502
1652218380$3.88$3.88$3.88$3.88800$4.646377
1652218620$3.88$3.90$3.88$3.903,940$4.647524
1652218680$3.90$3.90$3.90$3.902,500$4.647135
1652218740$3.90$3.90$3.90$3.901,595$4.646878
1652218800$3.86$3.86$3.80$3.8010,149$4.645095
1652218980$3.79$3.79$3.79$3.795,591$4.644054
1652219040$3.78$3.78$3.70$3.702,208$4.643577
1652219100$3.64$3.64$3.63$3.646,981$4.642133
1652219220$3.80$3.80$3.80$3.80100$4.642114
1652219340$3.80$3.80$3.80$3.80100$4.64208
1652219400$3.68$3.68$3.68$3.68297$4.648111
1652219580$3.74$3.74$3.74$3.74200$4.648058
1652219880$3.72$3.72$3.72$3.72262$4.647949
1652220360$3.75$3.75$3.75$3.75102$4.648145
1652220480$3.75$3.75$3.75$3.751,100$4.647933
1652220600$3.75$3.75$3.75$3.75750$4.647786
1652220780$3.75$3.75$3.75$3.75601$4.647648
1652220840$3.75$3.75$3.75$3.75100$4.647629
1652220900$3.78$3.78$3.78$3.78100$4.647611
1652221080$3.75$3.75$3.75$3.75100$4.647579
1652221140$3.73$3.73$3.73$3.73100$4.647556
1652221200$3.72$3.72$3.72$3.72338$4.648115
1652221260$3.66$3.66$3.66$3.667,138$4.646674
1652221320$3.66$3.66$3.65$3.661,447$4.646372
1652221380$3.66$3.66$3.65$3.65500$4.646269
1652221440$3.66$3.66$3.66$3.661,500$4.645943
1652221500$3.66$3.66$3.66$3.661,807$4.645538
1652221680$3.65$3.65$3.65$3.651,020$4.645289
1652221980$3.65$3.65$3.64$3.643,325$4.64457
1652222040$3.65$3.65$3.65$3.651,400$4.644288
1652222100$3.64$3.64$3.62$3.624,491$4.647234
1652222220$3.64$3.64$3.64$3.64900$4.647028
1652222760$3.64$3.64$3.64$3.641,096$4.646732
1652223000$3.64$3.64$3.64$3.64100$4.648118
1652223060$3.64$3.64$3.64$3.64200$4.648067
1652223180$3.64$3.64$3.64$3.64100$4.648047
1652223300$3.64$3.64$3.64$3.64100$4.64797
1652223960$3.63$3.64$3.63$3.641,328$4.647878
1652224020$3.6401$3.65$3.64$3.654,692$4.646922
1652224140$3.63$3.63$3.63$3.63300$4.64686
1652224200$3.65$3.65$3.65$3.65100$4.64684
1652224260$3.65$3.65$3.65$3.65500$4.646734
1652224320$3.63$3.63$3.63$3.63745$4.64658
1652224500$3.63$3.63$3.63$3.63700$4.646429
1652224680$3.64$3.64$3.64$3.64491$4.646295
1652224740$3.64$3.64$3.64$3.64600$4.646171
1652224860$3.6399$3.6399$3.6399$3.6399250$4.648131
1652224980$3.62$3.62$3.62$3.62100$4.648104
1652225580$3.64$3.64$3.64$3.644,832$4.646906
1652225640$3.64$3.65$3.64$3.657,912$4.645313
1652225820$3.66$3.66$3.66$3.661,000$4.647982
1652226420$3.66$3.66$3.66$3.663,000$4.647364
1652226480$3.66$3.66$3.66$3.66772$4.647193
1652227080$3.66$3.68$3.66$3.663,625$4.647422
1652227140$3.72$3.72$3.72$3.72463$4.647317