BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 13, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1652430180 | $4.32 | $4.34 | $4.32 | $4.34 | 500 | $4.336 |
| 1652439660 | $4.30 | $4.30 | $4.30 | $4.30 | 3,400 | $4.304615 |
| 1652443200 | $4.3483 | $4.3483 | $4.3483 | $4.3483 | 100 | $4.305776 |
| 1652443860 | $4.3497 | $4.3497 | $4.3497 | $4.3497 | 500 | $4.311034 |
| 1652446500 | $4.34 | $4.34 | $4.34 | $4.34 | 800 | $4.314595 |
| 1652446680 | $4.35 | $4.35 | $4.35 | $4.35 | 200 | $4.315815 |
| 1652447040 | $4.35 | $4.35 | $4.35 | $4.35 | 250 | $4.317309 |
| 1652447940 | $4.34 | $4.34 | $4.34 | $4.34 | 100 | $4.318276 |
| 1652448300 | $4.26 | $4.26 | $4.22 | $4.23 | 1,206 | $4.306133 |
| 1652448420 | $4.21 | $4.24 | $4.21 | $4.23 | 3,888 | $4.280509 |
| 1652448540 | $4.21 | $4.21 | $4.21 | $4.21 | 500 | $4.277015 |
| 1652448600 | $4.21 | $4.34 | $4.21 | $4.34 | 57,969 | $4.214185 |
| 1652448660 | $4.33 | $4.44 | $4.33 | $4.40 | 14,442 | $4.244454 |
| 1652448720 | $4.40 | $4.45 | $4.38 | $4.45 | 14,797 | $4.272707 |
| 1652448780 | $4.45 | $4.45 | $4.42 | $4.42 | 4,728 | $4.281058 |
| 1652448840 | $4.42 | $4.45 | $4.40 | $4.445 | 14,853 | $4.300902 |
| 1652448900 | $4.445 | $4.445 | $4.3936 | $4.3999 | 8,149 | $4.309021 |
| 1652448960 | $4.40 | $4.45 | $4.37 | $4.39 | 136,649 | $4.371271 |
| 1652449020 | $4.39 | $4.425 | $4.37 | $4.40 | 5,304 | $4.37181 |
| 1652449080 | $4.40 | $4.405 | $4.385 | $4.405 | 11,750 | $4.372591 |
| 1652449140 | $4.405 | $4.41 | $4.33 | $4.35 | 109,402 | $4.361655 |
| 1652449200 | $4.35 | $4.42 | $4.345 | $4.4049 | 17,157 | $4.363184 |
| 1652449260 | $4.41 | $4.41 | $4.355 | $4.375 | 11,577 | $4.363802 |
| 1652449320 | $4.38 | $4.425 | $4.38 | $4.41 | 23,074 | $4.365999 |
| 1652449380 | $4.41 | $4.425 | $4.395 | $4.395 | 6,429 | $4.366675 |
| 1652449440 | $4.405 | $4.4275 | $4.40 | $4.4275 | 14,254 | $4.368106 |
| 1652449500 | $4.425 | $4.43 | $4.41 | $4.42 | 19,283 | $4.37033 |
| 1652449560 | $4.42 | $4.42 | $4.41 | $4.415 | 21,006 | $4.372284 |
| 1652449620 | $4.415 | $4.415 | $4.40 | $4.405 | 12,661 | $4.373147 |
| 1652449680 | $4.41 | $4.42 | $4.40 | $4.42 | 21,656 | $4.374563 |
| 1652449740 | $4.415 | $4.4193 | $4.39 | $4.40 | 15,812 | $4.375549 |
| 1652449800 | $4.385 | $4.415 | $4.385 | $4.40 | 7,662 | $4.375967 |
| 1652449860 | $4.405 | $4.405 | $4.395 | $4.405 | 7,787 | $4.376307 |
| 1652449920 | $4.40 | $4.405 | $4.3904 | $4.3904 | 3,700 | $4.376452 |
| 1652449980 | $4.40 | $4.415 | $4.40 | $4.405 | 10,201 | $4.377041 |
| 1652450040 | $4.405 | $4.405 | $4.40 | $4.405 | 4,597 | $4.377272 |
| 1652450100 | $4.41 | $4.42 | $4.395 | $4.3999 | 12,921 | $4.377975 |
| 1652450160 | $4.399 | $4.405 | $4.395 | $4.405 | 8,296 | $4.378316 |
| 1652450220 | $4.4075 | $4.42 | $4.3911 | $4.3911 | 12,289 | $4.379002 |
| 1652450280 | $4.395 | $4.40 | $4.395 | $4.40 | 1,908 | $4.379047 |
| 1652450340 | $4.395 | $4.40 | $4.365 | $4.365 | 11,107 | $4.379017 |
| 1652450400 | $4.37 | $4.39 | $4.37 | $4.385 | 9,192 | $4.379083 |
| 1652450460 | $4.385 | $4.39 | $4.375 | $4.385 | 9,878 | $4.379113 |
| 1652450520 | $4.385 | $4.41 | $4.385 | $4.395 | 20,446 | $4.379758 |
| 1652450580 | $4.395 | $4.40 | $4.385 | $4.385 | 6,989 | $4.379898 |
| 1652450640 | $4.385 | $4.39 | $4.375 | $4.38 | 17,989 | $4.379983 |
| 1652450700 | $4.38 | $4.39 | $4.38 | $4.385 | 11,943 | $4.380068 |
| 1652450760 | $4.385 | $4.39 | $4.385 | $4.385 | 4,000 | $4.380096 |
| 1652450820 | $4.385 | $4.39 | $4.385 | $4.385 | 17,579 | $4.380241 |
| 1652450880 | $4.385 | $4.39 | $4.38 | $4.385 | 23,108 | $4.380332 |
| 1652450940 | $4.385 | $4.39 | $4.385 | $4.385 | 3,981 | $4.380359 |
| 1652451000 | $4.385 | $4.39 | $4.385 | $4.385 | 14,565 | $4.380494 |
| 1652451060 | $4.385 | $4.40 | $4.38 | $4.385 | 31,574 | $4.380878 |
| 1652451120 | $4.385 | $4.385 | $4.36 | $4.375 | 15,006 | $4.380766 |
| 1652451180 | $4.375 | $4.39 | $4.375 | $4.385 | 11,633 | $4.380796 |
| 1652451240 | $4.385 | $4.41 | $4.385 | $4.39 | 25,441 | $4.381178 |
| 1652451300 | $4.385 | $4.40 | $4.385 | $4.3994 | 10,517 | $4.381339 |
| 1652451360 | $4.3984 | $4.41 | $4.395 | $4.405 | 44,287 | $4.382461 |
| 1652451420 | $4.405 | $4.405 | $4.36 | $4.39 | 44,934 | $4.382494 |
| 1652451480 | $4.395 | $4.405 | $4.395 | $4.405 | 4,526 | $4.382584 |
| 1652451540 | $4.41 | $4.41 | $4.40 | $4.40 | 714 | $4.382596 |
| 1652451600 | $4.405 | $4.4094 | $4.395 | $4.40 | 20,203 | $4.382971 |
| 1652451660 | $4.40 | $4.405 | $4.38 | $4.39 | 46,714 | $4.383693 |
| 1652451720 | $4.385 | $4.405 | $4.385 | $4.40 | 14,581 | $4.383893 |
| 1652451840 | $4.395 | $4.40 | $4.395 | $4.40 | 7,869 | $4.383994 |
| 1652451900 | $4.40 | $4.41 | $4.40 | $4.405 | 29,135 | $4.384536 |
| 1652451960 | $4.405 | $4.4075 | $4.395 | $4.395 | 7,068 | $4.384635 |
| 1652452020 | $4.3968 | $4.40 | $4.395 | $4.40 | 300 | $4.38464 |
| 1652452080 | $4.40 | $4.41 | $4.40 | $4.40 | 14,958 | $4.384907 |
| 1652452140 | $4.405 | $4.4075 | $4.39 | $4.3991 | 4,025 | $4.384963 |
| 1652452200 | $4.395 | $4.405 | $4.395 | $4.40 | 7,991 | $4.385072 |
| 1652452260 | $4.39 | $4.39 | $4.33 | $4.34 | 89,208 | $4.382084 |
| 1652452320 | $4.335 | $4.36 | $4.325 | $4.3513 | 19,122 | $4.381328 |
| 1652452380 | $4.355 | $4.37 | $4.355 | $4.37 | 3,661 | $4.38128 |
| 1652452440 | $4.365 | $4.385 | $4.34 | $4.355 | 55,045 | $4.380629 |
| 1652452500 | $4.36 | $4.36 | $4.355 | $4.36 | 2,972 | $4.380573 |
| 1652452560 | $4.37 | $4.37 | $4.36 | $4.36 | 5,200 | $4.380496 |
| 1652452620 | $4.36 | $4.38 | $4.36 | $4.38 | 4,012 | $4.380472 |
| 1652452680 | $4.39 | $4.39 | $4.385 | $4.39 | 2,170 | $4.380487 |
| 1652452740 | $4.39 | $4.405 | $4.385 | $4.40 | 17,231 | $4.380729 |
| 1652452800 | $4.40 | $4.40 | $4.391 | $4.40 | 1,613 | $4.380749 |
| 1652452860 | $4.39 | $4.40 | $4.39 | $4.40 | 775 | $4.380759 |
| 1652452920 | $4.40 | $4.40 | $4.395 | $4.40 | 750 | $4.380769 |
| 1652452980 | $4.395 | $4.40 | $4.395 | $4.395 | 1,000 | $4.380782 |
| 1652453040 | $4.395 | $4.40 | $4.375 | $4.385 | 15,100 | $4.380843 |
| 1652453100 | $4.38 | $4.38 | $4.37 | $4.375 | 4,917 | $4.380839 |
| 1652453160 | $4.37 | $4.37 | $4.355 | $4.3601 | 15,167 | $4.380651 |
| 1652453220 | $4.37 | $4.39 | $4.37 | $4.385 | 2,435 | $4.380643 |
| 1652453280 | $4.385 | $4.3975 | $4.3806 | $4.395 | 2,699 | $4.380661 |
| 1652453340 | $4.395 | $4.40 | $4.395 | $4.395 | 600 | $4.380668 |
| 1652453400 | $4.395 | $4.40 | $4.391 | $4.40 | 7,383 | $4.380771 |
| 1652453460 | $4.40 | $4.40 | $4.40 | $4.40 | 4,393 | $4.380826 |
| 1652453520 | $4.40 | $4.40 | $4.395 | $4.40 | 1,600 | $4.380848 |
| 1652453580 | $4.40 | $4.4075 | $4.40 | $4.405 | 17,142 | $4.38109 |
| 1652453640 | $4.40 | $4.405 | $4.3999 | $4.40 | 10,352 | $4.381231 |
| 1652453700 | $4.40 | $4.4095 | $4.40 | $4.4095 | 4,198 | $4.381306 |
| 1652453760 | $4.405 | $4.405 | $4.405 | $4.405 | 700 | $4.381317 |
| 1652453820 | $4.405 | $4.41 | $4.405 | $4.405 | 1,800 | $4.381351 |
| 1652453880 | $4.40 | $4.405 | $4.38 | $4.385 | 19,875 | $4.38145 |
| 1652453940 | $4.385 | $4.39 | $4.38 | $4.39 | 8,894 | $4.381495 |
| 1652454000 | $4.385 | $4.39 | $4.385 | $4.39 | 3,105 | $4.381509 |
| 1652454060 | $4.385 | $4.385 | $4.38 | $4.385 | 600 | $4.38151 |
| 1652454120 | $4.39 | $4.3977 | $4.385 | $4.3977 | 6,830 | $4.381563 |
| 1652454180 | $4.40 | $4.41 | $4.3901 | $4.3901 | 18,374 | $4.381792 |
| 1652454240 | $4.3912 | $4.395 | $4.39 | $4.395 | 796 | $4.381798 |
| 1652454300 | $4.395 | $4.41 | $4.395 | $4.40 | 10,568 | $4.38194 |
| 1652454360 | $4.395 | $4.41 | $4.395 | $4.41 | 3,556 | $4.381987 |
| 1652454420 | $4.405 | $4.41 | $4.405 | $4.405 | 5,954 | $4.382082 |
| 1652454480 | $4.40 | $4.405 | $4.40 | $4.405 | 1,070 | $4.382098 |
| 1652454540 | $4.405 | $4.405 | $4.405 | $4.405 | 698 | $4.38211 |
| 1652454600 | $4.405 | $4.4099 | $4.405 | $4.405 | 12,208 | $4.382297 |
| 1652454660 | $4.405 | $4.405 | $4.405 | $4.405 | 1,400 | $4.382326 |
| 1652454720 | $4.405 | $4.41 | $4.40 | $4.405 | 4,566 | $4.382386 |
| 1652454780 | $4.41 | $4.41 | $4.405 | $4.405 | 2,954 | $4.382433 |
| 1652454840 | $4.40 | $4.405 | $4.395 | $4.395 | 8,032 | $4.382523 |
| 1652454900 | $4.39 | $4.395 | $4.39 | $4.395 | 800 | $4.382527 |
| 1652454960 | $4.395 | $4.395 | $4.39 | $4.395 | 2,100 | $4.382545 |
| 1652455020 | $4.395 | $4.40 | $4.395 | $4.40 | 409 | $4.382551 |
| 1652455080 | $4.40 | $4.40 | $4.3901 | $4.40 | 3,250 | $4.382571 |
| 1652455140 | $4.40 | $4.405 | $4.395 | $4.395 | 19,035 | $4.382796 |
| 1652455200 | $4.40 | $4.41 | $4.40 | $4.405 | 19,753 | $4.383062 |
| 1652455260 | $4.405 | $4.407 | $4.405 | $4.405 | 1,917 | $4.38309 |
| 1652455320 | $4.405 | $4.405 | $4.405 | $4.405 | 1,300 | $4.383108 |
| 1652455380 | $4.405 | $4.405 | $4.405 | $4.405 | 1,482 | $4.383129 |
| 1652455440 | $4.405 | $4.4199 | $4.405 | $4.415 | 24,434 | $4.383559 |
| 1652455500 | $4.415 | $4.415 | $4.405 | $4.405 | 8,171 | $4.383708 |
| 1652455560 | $4.41 | $4.415 | $4.41 | $4.415 | 2,154 | $4.383739 |
| 1652455620 | $4.415 | $4.425 | $4.415 | $4.425 | 4,599 | $4.383833 |
| 1652455680 | $4.425 | $4.43 | $4.425 | $4.43 | 3,080 | $4.383929 |
| 1652455740 | $4.43 | $4.44 | $4.43 | $4.44 | 3,716 | $4.384038 |
| 1652455800 | $4.44 | $4.44 | $4.435 | $4.435 | 510 | $4.384055 |
| 1652455860 | $4.435 | $4.435 | $4.425 | $4.425 | 3,941 | $4.384166 |
| 1652455920 | $4.42 | $4.425 | $4.42 | $4.425 | 2,500 | $4.384227 |
| 1652455980 | $4.425 | $4.425 | $4.4228 | $4.425 | 9,693 | $4.384466 |
| 1652456040 | $4.425 | $4.425 | $4.425 | $4.425 | 300 | $4.384473 |
| 1652456100 | $4.42 | $4.425 | $4.42 | $4.425 | 801 | $4.384493 |
| 1652456160 | $4.42 | $4.425 | $4.42 | $4.425 | 1,800 | $4.384534 |
| 1652456220 | $4.425 | $4.425 | $4.42 | $4.42 | 400 | $4.384543 |
| 1652456280 | $4.425 | $4.43 | $4.415 | $4.415 | 28,221 | $4.38523 |
| 1652456340 | $4.415 | $4.415 | $4.4002 | $4.405 | 12,357 | $4.38544 |
| 1652456400 | $4.4009 | $4.405 | $4.40 | $4.405 | 1,924 | $4.385429 |
| 1652456460 | $4.408 | $4.408 | $4.405 | $4.405 | 700 | $4.385438 |
| 1652456520 | $4.40 | $4.41 | $4.40 | $4.41 | 1,039 | $4.385451 |
| 1652456580 | $4.405 | $4.41 | $4.405 | $4.405 | 500 | $4.385457 |
| 1652456640 | $4.405 | $4.405 | $4.405 | $4.405 | 200 | $4.385461 |
| 1652456700 | $4.4094 | $4.4094 | $4.405 | $4.405 | 650 | $4.385469 |
| 1652456760 | $4.405 | $4.41 | $4.405 | $4.41 | 1,640 | $4.385488 |
| 1652456820 | $4.41 | $4.41 | $4.405 | $4.405 | 1,200 | $4.385503 |
| 1652456880 | $4.41 | $4.415 | $4.41 | $4.415 | 4,805 | $4.385576 |
| 1652456940 | $4.42 | $4.42 | $4.415 | $4.415 | 900 | $4.385592 |
| 1652457000 | $4.415 | $4.415 | $4.415 | $4.415 | 100 | $4.385596 |
| 1652457060 | $4.415 | $4.425 | $4.415 | $4.425 | 18,930 | $4.385986 |
| 1652457120 | $4.425 | $4.43 | $4.41 | $4.41 | 22,914 | $4.386441 |
| 1652457180 | $4.41 | $4.41 | $4.41 | $4.41 | 200 | $4.386449 |
| 1652457240 | $4.41 | $4.41 | $4.405 | $4.41 | 11,310 | $4.386587 |
| 1652457300 | $4.41 | $4.41 | $4.405 | $4.405 | 1,900 | $4.386618 |
| 1652457360 | $4.41 | $4.41 | $4.405 | $4.405 | 200 | $4.386619 |
| 1652457420 | $4.41 | $4.41 | $4.4073 | $4.4073 | 200 | $4.386629 |
| 1652457480 | $4.41 | $4.41 | $4.405 | $4.405 | 5,386 | $4.386686 |
| 1652457540 | $4.4053 | $4.41 | $4.4003 | $4.41 | 697 | $4.3867 |
| 1652457600 | $4.405 | $4.41 | $4.405 | $4.41 | 900 | $4.386705 |
| 1652457660 | $4.405 | $4.42 | $4.405 | $4.42 | 5,697 | $4.386782 |
| 1652457720 | $4.415 | $4.42 | $4.415 | $4.415 | 1,900 | $4.386815 |
| 1652457780 | $4.42 | $4.42 | $4.415 | $4.42 | 1,600 | $4.386852 |
| 1652457840 | $4.42 | $4.42 | $4.42 | $4.42 | 2,996 | $4.386902 |
| 1652457900 | $4.42 | $4.425 | $4.415 | $4.415 | 12,840 | $4.387138 |
| 1652457960 | $4.42 | $4.425 | $4.42 | $4.425 | 8,144 | $4.387294 |
| 1652458020 | $4.425 | $4.425 | $4.425 | $4.425 | 1,300 | $4.38732 |
| 1652458080 | $4.425 | $4.43 | $4.425 | $4.425 | 1,400 | $4.387354 |
| 1652458140 | $4.425 | $4.43 | $4.425 | $4.425 | 14,542 | $4.38768 |
| 1652458200 | $4.425 | $4.425 | $4.41 | $4.41 | 19,681 | $4.388031 |
| 1652458260 | $4.405 | $4.41 | $4.405 | $4.41 | 1,430 | $4.388052 |
| 1652458320 | $4.41 | $4.42 | $4.41 | $4.42 | 11,187 | $4.388198 |
| 1652458380 | $4.42 | $4.425 | $4.415 | $4.42 | 15,577 | $4.388456 |
| 1652458440 | $4.42 | $4.42 | $4.41 | $4.415 | 600 | $4.388456 |
| 1652458500 | $4.415 | $4.415 | $4.41 | $4.415 | 500 | $4.388462 |
| 1652458560 | $4.41 | $4.41 | $4.41 | $4.41 | 100 | $4.388464 |
| 1652458620 | $4.415 | $4.418 | $4.405 | $4.405 | 4,844 | $4.388521 |
| 1652458680 | $4.405 | $4.4089 | $4.40 | $4.4089 | 2,750 | $4.388542 |
| 1652458740 | $4.405 | $4.41 | $4.405 | $4.405 | 300 | $4.388545 |
| 1652458800 | $4.405 | $4.405 | $4.395 | $4.395 | 8,232 | $4.388593 |
| 1652458860 | $4.395 | $4.395 | $4.395 | $4.395 | 200 | $4.388594 |
| 1652458920 | $4.395 | $4.395 | $4.395 | $4.395 | 700 | $4.388596 |
| 1652458980 | $4.395 | $4.3991 | $4.3938 | $4.395 | 6,373 | $4.388617 |
| 1652459040 | $4.395 | $4.395 | $4.395 | $4.395 | 650 | $4.388619 |
| 1652459100 | $4.395 | $4.395 | $4.395 | $4.395 | 1,018 | $4.388623 |
| 1652459160 | $4.40 | $4.40 | $4.395 | $4.40 | 700 | $4.388626 |
| 1652459220 | $4.40 | $4.40 | $4.395 | $4.40 | 712 | $4.388629 |
| 1652459280 | $4.395 | $4.415 | $4.395 | $4.415 | 15,918 | $4.388762 |
| 1652459340 | $4.42 | $4.42 | $4.415 | $4.42 | 2,800 | $4.388803 |
| 1652459400 | $4.415 | $4.42 | $4.4113 | $4.42 | 400 | $4.388808 |
| 1652459460 | $4.415 | $4.42 | $4.415 | $4.415 | 500 | $4.388816 |
| 1652459520 | $4.42 | $4.425 | $4.415 | $4.425 | 5,312 | $4.388903 |
| 1652459580 | $4.43 | $4.43 | $4.425 | $4.4278 | 600 | $4.388915 |
| 1652459640 | $4.425 | $4.425 | $4.425 | $4.425 | 700 | $4.388928 |
| 1652459700 | $4.425 | $4.43 | $4.42 | $4.42 | 9,984 | $4.389129 |
| 1652459760 | $4.4201 | $4.425 | $4.42 | $4.4224 | 3,700 | $4.389194 |
| 1652459820 | $4.42 | $4.43 | $4.42 | $4.43 | 1,700 | $4.389223 |
| 1652459880 | $4.4227 | $4.43 | $4.4227 | $4.425 | 3,167 | $4.389284 |
| 1652459940 | $4.425 | $4.425 | $4.415 | $4.415 | 15,605 | $4.389536 |
| 1652460000 | $4.42 | $4.425 | $4.42 | $4.425 | 8,283 | $4.38967 |
| 1652460060 | $4.43 | $4.435 | $4.43 | $4.435 | 4,082 | $4.389757 |
| 1652460120 | $4.435 | $4.44 | $4.435 | $4.435 | 500 | $4.389768 |
| 1652460180 | $4.44 | $4.44 | $4.44 | $4.44 | 200 | $4.389773 |
| 1652460240 | $4.44 | $4.44 | $4.43 | $4.44 | 800 | $4.389793 |
| 1652460300 | $4.4309 | $4.44 | $4.415 | $4.415 | 13,078 | $4.390027 |
| 1652460360 | $4.42 | $4.42 | $4.415 | $4.415 | 900 | $4.390041 |
| 1652460420 | $4.415 | $4.42 | $4.415 | $4.42 | 300 | $4.390046 |
| 1652460480 | $4.415 | $4.42 | $4.415 | $4.42 | 200 | $4.390047 |
| 1652460540 | $4.41 | $4.42 | $4.41 | $4.42 | 500 | $4.390057 |
| 1652460600 | $4.415 | $4.42 | $4.41 | $4.415 | 4,124 | $4.390113 |
| 1652460660 | $4.41 | $4.41 | $4.39 | $4.40 | 10,503 | $4.390187 |
| 1652460720 | $4.395 | $4.395 | $4.395 | $4.395 | 300 | $4.390188 |
| 1652460780 | $4.395 | $4.405 | $4.385 | $4.405 | 15,408 | $4.390212 |
| 1652460840 | $4.4001 | $4.415 | $4.4001 | $4.415 | 23,365 | $4.390413 |
| 1652460900 | $4.415 | $4.42 | $4.415 | $4.42 | 8,542 | $4.390534 |
| 1652460960 | $4.415 | $4.42 | $4.415 | $4.415 | 800 | $4.390544 |
| 1652461020 | $4.415 | $4.42 | $4.415 | $4.42 | 300 | $4.390552 |
| 1652461080 | $4.415 | $4.42 | $4.413 | $4.413 | 3,003 | $4.390585 |
| 1652461140 | $4.42 | $4.42 | $4.415 | $4.42 | 600 | $4.390593 |
| 1652461200 | $4.42 | $4.42 | $4.4195 | $4.42 | 3,698 | $4.390645 |
| 1652461260 | $4.42 | $4.42 | $4.4173 | $4.42 | 2,713 | $4.390685 |
| 1652461320 | $4.415 | $4.42 | $4.415 | $4.42 | 2,000 | $4.39071 |
| 1652461380 | $4.415 | $4.415 | $4.415 | $4.415 | 100 | $4.390711 |
| 1652461440 | $4.415 | $4.42 | $4.415 | $4.42 | 500 | $4.390717 |
| 1652461500 | $4.42 | $4.42 | $4.41 | $4.41 | 5,330 | $4.390772 |
| 1652461560 | $4.40 | $4.41 | $4.39 | $4.39 | 16,800 | $4.390859 |
| 1652461620 | $4.395 | $4.395 | $4.395 | $4.395 | 100 | $4.390859 |
| 1652461680 | $4.395 | $4.395 | $4.395 | $4.395 | 100 | $4.39086 |
| 1652461740 | $4.395 | $4.405 | $4.39 | $4.405 | 12,707 | $4.390909 |
| 1652461860 | $4.405 | $4.405 | $4.39 | $4.395 | 6,500 | $4.390939 |
| 1652461920 | $4.391 | $4.395 | $4.39 | $4.395 | 1,100 | $4.39094 |
| 1652461980 | $4.40 | $4.40 | $4.395 | $4.395 | 529 | $4.390941 |
| 1652462040 | $4.395 | $4.397 | $4.39 | $4.39 | 900 | $4.390941 |
| 1652462100 | $4.40 | $4.40 | $4.39 | $4.39 | 900 | $4.390942 |
| 1652462160 | $4.39 | $4.395 | $4.39 | $4.395 | 3,200 | $4.390944 |
| 1652462220 | $4.395 | $4.395 | $4.39 | $4.39 | 1,200 | $4.390945 |
| 1652462280 | $4.39 | $4.395 | $4.39 | $4.395 | 1,100 | $4.390947 |
| 1652462340 | $4.39 | $4.395 | $4.38 | $4.385 | 24,400 | $4.390934 |
| 1652462400 | $4.385 | $4.385 | $4.38 | $4.385 | 5,051 | $4.390909 |
| 1652462460 | $4.38 | $4.38 | $4.37 | $4.375 | 11,604 | $4.390837 |
| 1652462520 | $4.37 | $4.375 | $4.37 | $4.375 | 3,386 | $4.390811 |
| 1652462580 | $4.375 | $4.38 | $4.375 | $4.375 | 5,996 | $4.390779 |
| 1652462640 | $4.375 | $4.39 | $4.375 | $4.39 | 3,033 | $4.390766 |
| 1652462700 | $4.39 | $4.405 | $4.39 | $4.40 | 10,901 | $4.390804 |
| 1652462760 | $4.395 | $4.40 | $4.39 | $4.40 | 900 | $4.390805 |
| 1652462820 | $4.39 | $4.40 | $4.39 | $4.3939 | 1,350 | $4.390807 |
| 1652462880 | $4.395 | $4.40 | $4.39 | $4.395 | 8,188 | $4.390839 |
| 1652462940 | $4.40 | $4.40 | $4.39 | $4.40 | 600 | $4.39084 |
| 1652463000 | $4.395 | $4.40 | $4.395 | $4.40 | 1,000 | $4.390842 |
| 1652463060 | $4.395 | $4.40 | $4.395 | $4.40 | 300 | $4.390844 |
| 1652463120 | $4.40 | $4.40 | $4.395 | $4.40 | 3,438 | $4.390854 |
| 1652463180 | $4.40 | $4.40 | $4.395 | $4.395 | 4,900 | $4.390867 |
| 1652463240 | $4.40 | $4.405 | $4.39 | $4.40 | 9,819 | $4.390905 |
| 1652463300 | $4.395 | $4.40 | $4.395 | $4.40 | 11,231 | $4.390951 |
| 1652463360 | $4.39 | $4.39 | $4.39 | $4.39 | 300 | $4.390951 |
| 1652463420 | $4.395 | $4.40 | $4.39 | $4.39 | 1,100 | $4.390952 |
| 1652463480 | $4.39 | $4.39 | $4.38 | $4.385 | 17,498 | $4.390937 |
| 1652463540 | $4.385 | $4.385 | $4.385 | $4.385 | 700 | $4.390935 |
| 1652463600 | $4.385 | $4.39 | $4.385 | $4.385 | 1,200 | $4.390934 |
| 1652463660 | $4.381 | $4.39 | $4.38 | $4.39 | 1,500 | $4.39093 |
| 1652463720 | $4.385 | $4.39 | $4.385 | $4.3873 | 1,200 | $4.390928 |
| 1652463780 | $4.385 | $4.405 | $4.38 | $4.3808 | 34,078 | $4.390963 |
| 1652463840 | $4.385 | $4.385 | $4.38 | $4.38 | 865 | $4.39096 |
| 1652463900 | $4.38 | $4.385 | $4.375 | $4.375 | 8,703 | $4.390918 |
| 1652463960 | $4.37 | $4.38 | $4.37 | $4.37 | 3,574 | $4.390889 |
| 1652464020 | $4.37 | $4.375 | $4.37 | $4.37 | 500 | $4.390885 |
| 1652464080 | $4.37 | $4.38 | $4.37 | $4.375 | 9,245 | $4.390825 |
| 1652464140 | $4.375 | $4.375 | $4.37 | $4.375 | 2,190 | $4.390814 |
| 1652464200 | $4.375 | $4.38 | $4.3728 | $4.3728 | 1,674 | $4.390802 |
| 1652464260 | $4.38 | $4.39 | $4.375 | $4.39 | 5,965 | $4.390779 |
| 1652464320 | $4.39 | $4.39 | $4.38 | $4.39 | 1,700 | $4.390772 |
| 1652464380 | $4.39 | $4.39 | $4.38 | $4.39 | 9,020 | $4.390736 |
| 1652464440 | $4.38 | $4.385 | $4.38 | $4.385 | 3,410 | $4.390723 |
| 1652464500 | $4.385 | $4.39 | $4.38 | $4.385 | 2,455 | $4.390712 |
| 1652464560 | $4.38 | $4.38 | $4.365 | $4.365 | 5,532 | $4.390673 |
| 1652464620 | $4.365 | $4.365 | $4.365 | $4.365 | 300 | $4.39067 |
| 1652464680 | $4.365 | $4.365 | $4.3606 | $4.365 | 1,800 | $4.390647 |
| 1652464740 | $4.37 | $4.37 | $4.365 | $4.365 | 12,299 | $4.390536 |
| 1652464800 | $4.37 | $4.37 | $4.365 | $4.367 | 1,705 | $4.390519 |
| 1652464860 | $4.365 | $4.375 | $4.33 | $4.33 | 33,422 | $4.390049 |
| 1652464920 | $4.33 | $4.33 | $4.305 | $4.305 | 19,435 | $4.389463 |
| 1652464980 | $4.305 | $4.31 | $4.305 | $4.31 | 200 | $4.389457 |
| 1652465040 | $4.305 | $4.31 | $4.30 | $4.31 | 7,601 | $4.389202 |
| 1652465100 | $4.315 | $4.315 | $4.31 | $4.31 | 6,687 | $4.388978 |
| 1652465160 | $4.31 | $4.32 | $4.305 | $4.3101 | 12,092 | $4.388583 |
| 1652465220 | $4.315 | $4.315 | $4.315 | $4.315 | 100 | $4.388536 |
| 1652465280 | $4.32 | $4.32 | $4.315 | $4.315 | 1,112 | $4.388548 |
| 1652465340 | $4.32 | $4.32 | $4.315 | $4.32 | 4,912 | $4.388406 |
| 1652465400 | $4.32 | $4.32 | $4.315 | $4.32 | 2,000 | $4.388346 |
| 1652465460 | $4.32 | $4.32 | $4.315 | $4.32 | 2,000 | $4.388286 |
| 1652465520 | $4.32 | $4.32 | $4.315 | $4.32 | 1,300 | $4.388255 |
| 1652465580 | $4.32 | $4.32 | $4.32 | $4.32 | 2,513 | $4.388178 |
| 1652465640 | $4.32 | $4.32 | $4.32 | $4.32 | 800 | $4.388161 |
| 1652465700 | $4.32 | $4.32 | $4.315 | $4.315 | 1,300 | $4.388124 |
| 1652465760 | $4.32 | $4.32 | $4.3173 | $4.3173 | 1,800 | $4.388074 |
| 1652465820 | $4.32 | $4.32 | $4.315 | $4.315 | 2,300 | $4.388006 |
| 1652465880 | $4.32 | $4.32 | $4.315 | $4.32 | 1,731 | $4.387957 |
| 1652465940 | $4.32 | $4.32 | $4.315 | $4.32 | 2,400 | $4.387886 |
| 1652466000 | $4.32 | $4.32 | $4.315 | $4.32 | 1,500 | $4.387842 |
| 1652466060 | $4.32 | $4.32 | $4.315 | $4.32 | 1,600 | $4.387799 |
| 1652466120 | $4.32 | $4.32 | $4.315 | $4.32 | 1,600 | $4.387753 |
| 1652466180 | $4.32 | $4.32 | $4.30 | $4.30 | 27,514 | $4.386862 |
| 1652466240 | $4.30 | $4.305 | $4.30 | $4.305 | 5,744 | $4.386631 |
| 1652466300 | $4.305 | $4.3073 | $4.305 | $4.3073 | 500 | $4.386642 |
| 1652466360 | $4.305 | $4.3188 | $4.305 | $4.31 | 5,430 | $4.386466 |
| 1652466420 | $4.31 | $4.32 | $4.31 | $4.32 | 1,997 | $4.386406 |
| 1652466480 | $4.315 | $4.34 | $4.315 | $4.34 | 14,156 | $4.38606 |
| 1652466540 | $4.34 | $4.34 | $4.335 | $4.335 | 1,800 | $4.386026 |
| 1652466600 | $4.34 | $4.34 | $4.335 | $4.335 | 2,100 | $4.385982 |
| 1652466660 | $4.335 | $4.36 | $4.335 | $4.345 | 15,270 | $4.385751 |
| 1652466720 | $4.345 | $4.345 | $4.34 | $4.34 | 1,400 | $4.385728 |
| 1652466780 | $4.34 | $4.35 | $4.34 | $4.345 | 5,100 | $4.385655 |
| 1652466840 | $4.345 | $4.35 | $4.34 | $4.34 | 1,030 | $4.385638 |
| 1652466900 | $4.34 | $4.345 | $4.34 | $4.34 | 1,600 | $4.38561 |
| 1652466960 | $4.34 | $4.34 | $4.33 | $4.335 | 6,377 | $4.38549 |
| 1652467020 | $4.335 | $4.34 | $4.33 | $4.335 | 11,324 | $4.385275 |
| 1652467080 | $4.335 | $4.34 | $4.335 | $4.34 | 500 | $4.385264 |
| 1652467140 | $4.34 | $4.34 | $4.335 | $4.34 | 1,100 | $4.385241 |
| 1652467200 | $4.34 | $4.35 | $4.34 | $4.35 | 5,131 | $4.385152 |
| 1652467260 | $4.35 | $4.355 | $4.33 | $4.335 | 16,224 | $4.384906 |
| 1652467320 | $4.338 | $4.34 | $4.335 | $4.335 | 9,203 | $4.384736 |
| 1652467380 | $4.335 | $4.34 | $4.335 | $4.335 | 5,150 | $4.384636 |
| 1652467440 | $4.335 | $4.34 | $4.335 | $4.34 | 1,300 | $4.384605 |
| 1652467500 | $4.34 | $4.34 | $4.335 | $4.335 | 2,600 | $4.384565 |
| 1652467560 | $4.34 | $4.35 | $4.335 | $4.35 | 9,171 | $4.38442 |
| 1652467620 | $4.345 | $4.36 | $4.345 | $4.345 | 19,409 | $4.384168 |
| 1652467680 | $4.345 | $4.345 | $4.335 | $4.335 | 4,195 | $4.384098 |
| 1652467740 | $4.335 | $4.335 | $4.335 | $4.335 | 200 | $4.384093 |
| 1652467800 | $4.335 | $4.34 | $4.3312 | $4.34 | 3,730 | $4.384027 |
| 1652467860 | $4.335 | $4.345 | $4.335 | $4.345 | 4,779 | $4.383953 |
| 1652467920 | $4.345 | $4.355 | $4.345 | $4.345 | 18,446 | $4.383715 |
| 1652467980 | $4.345 | $4.345 | $4.34 | $4.34 | 1,600 | $4.38369 |
| 1652468040 | $4.345 | $4.345 | $4.34 | $4.345 | 600 | $4.38368 |
| 1652468100 | $4.34 | $4.35 | $4.34 | $4.35 | 2,107 | $4.383646 |
| 1652468160 | $4.345 | $4.35 | $4.34 | $4.35 | 3,717 | $4.383599 |
| 1652468220 | $4.345 | $4.35 | $4.345 | $4.35 | 2,300 | $4.383566 |
| 1652468280 | $4.345 | $4.35 | $4.34 | $4.35 | 4,612 | $4.383502 |
| 1652468340 | $4.35 | $4.35 | $4.345 | $4.35 | 1,800 | $4.383474 |
| 1652468400 | $4.35 | $4.35 | $4.34 | $4.35 | 6,198 | $4.383397 |
| 1652468460 | $4.345 | $4.35 | $4.33 | $4.34 | 43,949 | $4.382783 |
| 1652468520 | $4.335 | $4.335 | $4.335 | $4.335 | 300 | $4.382778 |
| 1652468580 | $4.335 | $4.335 | $4.335 | $4.335 | 300 | $4.382773 |
| 1652468640 | $4.335 | $4.335 | $4.335 | $4.335 | 800 | $4.38276 |
| 1652468700 | $4.335 | $4.34 | $4.335 | $4.34 | 2,200 | $4.382722 |
| 1652468760 | $4.34 | $4.35 | $4.335 | $4.35 | 6,858 | $4.382614 |
| 1652468820 | $4.35 | $4.35 | $4.34 | $4.35 | 3,994 | $4.382565 |
| 1652468880 | $4.3439 | $4.35 | $4.3439 | $4.35 | 4,600 | $4.382501 |
| 1652468940 | $4.345 | $4.35 | $4.34 | $4.345 | 44,900 | $4.381896 |
| 1652469000 | $4.35 | $4.355 | $4.34 | $4.355 | 6,731 | $4.381812 |
| 1652469060 | $4.355 | $4.37 | $4.345 | $4.35 | 26,857 | $4.381589 |
| 1652469120 | $4.35 | $4.35 | $4.33 | $4.335 | 12,203 | $4.381414 |
| 1652469180 | $4.33 | $4.34 | $4.33 | $4.34 | 12,779 | $4.381221 |
| 1652469240 | $4.34 | $4.34 | $4.33 | $4.33 | 9,186 | $4.381071 |
| 1652469300 | $4.33 | $4.335 | $4.32 | $4.32 | 4,501 | $4.38099 |
| 1652469360 | $4.32 | $4.325 | $4.32 | $4.32 | 2,000 | $4.38095 |
| 1652469420 | $4.32 | $4.33 | $4.32 | $4.325 | 6,205 | $4.380837 |
| 1652469480 | $4.325 | $4.33 | $4.325 | $4.33 | 1,884 | $4.380785 |
| 1652469540 | $4.32 | $4.325 | $4.32 | $4.32 | 1,300 | $4.380775 |
| 1652469600 | $4.325 | $4.33 | $4.325 | $4.33 | 1,500 | $4.380746 |
| 1652469660 | $4.33 | $4.34 | $4.325 | $4.34 | 12,080 | $4.380546 |
| 1652469720 | $4.34 | $4.345 | $4.335 | $4.335 | 12,476 | $4.380371 |
| 1652469780 | $4.335 | $4.34 | $4.335 | $4.34 | 900 | $4.380356 |
| 1652469840 | $4.335 | $4.34 | $4.335 | $4.34 | 1,700 | $4.380331 |
| 1652469900 | $4.335 | $4.34 | $4.335 | $4.34 | 2,300 | $4.380297 |
| 1652469960 | $4.34 | $4.34 | $4.3301 | $4.335 | 8,900 | $4.380145 |
| 1652470020 | $4.335 | $4.34 | $4.335 | $4.34 | 2,761 | $4.380107 |
| 1652470080 | $4.34 | $4.34 | $4.335 | $4.34 | 2,500 | $4.380072 |
| 1652470140 | $4.34 | $4.34 | $4.335 | $4.34 | 4,300 | $4.380012 |
| 1652470200 | $4.335 | $4.34 | $4.335 | $4.335 | 5,154 | $4.379938 |
| 1652470260 | $4.34 | $4.34 | $4.335 | $4.34 | 3,983 | $4.379882 |
| 1652470320 | $4.34 | $4.34 | $4.335 | $4.335 | 3,500 | $4.379829 |
| 1652470380 | $4.335 | $4.34 | $4.32 | $4.32 | 24,910 | $4.379405 |
| 1652470440 | $4.32 | $4.32 | $4.31 | $4.315 | 8,502 | $4.379233 |
| 1652470500 | $4.315 | $4.325 | $4.315 | $4.325 | 10,047 | $4.37903 |
| 1652470560 | $4.325 | $4.3299 | $4.32 | $4.3299 | 1,612 | $4.379002 |
| 1652470620 | $4.325 | $4.33 | $4.325 | $4.33 | 2,080 | $4.378968 |
| 1652470680 | $4.325 | $4.33 | $4.3229 | $4.325 | 3,362 | $4.37891 |
| 1652470740 | $4.325 | $4.33 | $4.325 | $4.33 | 9,390 | $4.378753 |
| 1652470800 | $4.325 | $4.33 | $4.323 | $4.33 | 4,700 | $4.37867 |
| 1652470860 | $4.325 | $4.33 | $4.325 | $4.33 | 3,500 | $4.37861 |
| 1652470920 | $4.3212 | $4.33 | $4.3212 | $4.33 | 4,909 | $4.378525 |
| 1652470980 | $4.33 | $4.33 | $4.32 | $4.33 | 10,072 | $4.378355 |
| 1652471040 | $4.33 | $4.33 | $4.325 | $4.33 | 4,000 | $4.378286 |
| 1652471100 | $4.33 | $4.33 | $4.325 | $4.325 | 14,958 | $4.378019 |
| 1652471160 | $4.33 | $4.33 | $4.325 | $4.33 | 4,439 | $4.377945 |
| 1652471220 | $4.325 | $4.33 | $4.325 | $4.33 | 3,502 | $4.377887 |
| 1652471280 | $4.33 | $4.33 | $4.325 | $4.325 | 4,400 | $4.377813 |
| 1652471340 | $4.33 | $4.33 | $4.32 | $4.33 | 8,409 | $4.377672 |
| 1652471400 | $4.325 | $4.33 | $4.32 | $4.325 | 10,636 | $4.377484 |
| 1652471460 | $4.33 | $4.33 | $4.3201 | $4.325 | 7,098 | $4.377361 |
| 1652471520 | $4.33 | $4.33 | $4.30 | $4.30 | 51,208 | $4.376349 |
| 1652471580 | $4.30 | $4.30 | $4.29 | $4.295 | 16,092 | $4.375928 |
| 1652471640 | $4.295 | $4.305 | $4.275 | $4.275 | 43,428 | $4.37446 |
| 1652471700 | $4.275 | $4.285 | $4.275 | $4.275 | 48,732 | $4.373009 |
| 1652471760 | $4.28 | $4.285 | $4.27 | $4.28 | 49,177 | $4.371579 |
| 1652471820 | $4.275 | $4.29 | $4.27 | $4.27 | 84,616 | $4.369223 |
| 1652471880 | $4.275 | $4.28 | $4.27 | $4.275 | 55,364 | $4.36768 |
| 1652471940 | $4.275 | $4.28 | $4.24 | $4.24 | 215,881 | $4.36095 |
| 1652472000 | $4.25 | $4.25 | $4.25 | $4.25 | 124,461 | $4.357084 |
| 1652475300 | $4.252 | $4.252 | $4.252 | $4.252 | 150 | $4.357279 |
| 1652475480 | $4.28 | $4.28 | $4.28 | $4.28 | 100 | $4.357277 |
| 1652478600 | $4.28 | $4.28 | $4.28 | $4.28 | 1,000 | $4.357264 |
| 1652479080 | $4.28 | $4.28 | $4.28 | $4.28 | 100 | $4.357281 |