BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 16, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652689560$4.11$4.11$4.11$4.11200$4.11
1652690880$4.11$4.11$4.11$4.11749$4.11
1652696340$4.11$4.11$4.11$4.11190$4.11007
1652702400$4.25$4.25$4.25$4.25100$4.129334
1652703840$4.24$4.24$4.23$4.24319$4.15173
1652704380$4.4195$4.4195$4.4195$4.4195500$4.214002
1652707500$4.26$4.26$4.26$4.26200$4.220389
1652707620$4.30$4.30$4.26$4.273,083$4.250957
1652707800$4.29$4.3263$4.28$4.3121,870$4.290884
1652707860$4.30$4.30$4.28$4.281,186$4.290959
1652707920$4.28$4.28$4.215$4.21515,260$4.27744
1652707980$4.2101$4.25$4.21$4.2359,149$4.265446
1652708040$4.22$4.25$4.21$4.2210,500$4.259093
1652708100$4.215$4.22$4.17$4.17512,198$4.247217
1652708160$4.18$4.19$4.17$4.18015,860$4.241905
1652708220$4.18$4.19$4.155$4.187,709$4.235822
1652708280$4.18$4.21$4.17$4.1920,084$4.226493
1652708340$4.185$4.23$4.165$4.2316,043$4.221731
1652708400$4.25$4.25$4.2099$4.23511,142$4.223233
1652708460$4.239$4.25$4.215$4.254,895$4.223681
1652708520$4.245$4.29$4.245$4.2744,300$4.234561
1652708580$4.275$4.28$4.25$4.26513,464$4.236618
1652708640$4.26$4.30$4.22$4.28514,225$4.239133
1652708700$4.285$4.29$4.255$4.277,086$4.24056
1652708760$4.27$4.285$4.27$4.2753,263$4.241061
1652708820$4.28$4.31$4.26$4.269,427$4.243273
1652708880$4.26$4.275$4.255$4.266,325$4.24389
1652708940$4.25$4.28$4.24$4.281,900$4.244035
1652709000$4.29$4.33$4.26$4.337,226$4.245088
1652709060$4.32$4.32$4.29$4.3059,126$4.247318
1652709120$4.305$4.34$4.305$4.31519,398$4.252757
1652709180$4.32$4.38$4.32$4.36556,357$4.272989
1652709240$4.365$4.365$4.33$4.34514,067$4.275884
1652709300$4.345$4.35$4.32$4.323,337$4.276471
1652709360$4.305$4.34$4.285$4.3258,722$4.277476
1652709420$4.31$4.33$4.29$4.30521,462$4.279474
1652709480$4.305$4.31$4.275$4.296,742$4.279744
1652709540$4.28$4.31$4.28$4.306,364$4.280037
1652709600$4.30$4.315$4.295$4.2954,668$4.280367
1652709660$4.29$4.3175$4.27$4.3115,028$4.280316
1652709720$4.315$4.315$4.29$4.29513,428$4.281058
1652709780$4.295$4.32$4.295$4.3110,131$4.281813
1652709840$4.315$4.335$4.315$4.3254,844$4.282298
1652709900$4.325$4.37$4.325$4.3620,685$4.285912
1652709960$4.35$4.35$4.335$4.3353,506$4.28637
1652710020$4.34$4.39$4.34$4.3855,587$4.28737
1652710080$4.385$4.40$4.385$4.3953,354$4.288102
1652710140$4.395$4.41$4.395$4.4057,574$4.289872
1652710200$4.405$4.405$4.385$4.38514,624$4.292998
1652710260$4.385$4.405$4.38$4.4054,969$4.293959
1652710320$4.405$4.405$4.38$4.38510,184$4.295802
1652710380$4.385$4.395$4.38$4.395,820$4.296789
1652710440$4.39$4.405$4.37$4.3717,141$4.299926
1652710500$4.36$4.38$4.36$4.383,956$4.300447
1652710560$4.385$4.405$4.37$4.3958,899$4.302018
1652710620$4.40$4.4199$4.395$4.4015,400$4.304997
1652710680$4.405$4.4199$4.40$4.4056,300$4.306195
1652710740$4.40$4.4458$4.40$4.429911,818$4.308683
1652710800$4.43$4.45$4.42$4.4254,072$4.30957
1652710860$4.43$4.4399$4.42$4.425,734$4.310775
1652710920$4.415$4.44$4.41$4.4112,501$4.313126
1652710980$4.405$4.415$4.40$4.405,430$4.313941
1652711040$4.405$4.405$4.385$4.3853,665$4.314443
1652711100$4.39$4.395$4.36$4.3720,505$4.316639
1652711160$4.37$4.38$4.35$4.3814,166$4.317635
1652711220$4.38$4.395$4.37$4.394,325$4.318061
1652711280$4.38$4.39$4.375$4.3751,814$4.318245
1652711340$4.38$4.415$4.38$4.4153,868$4.318708
1652711400$4.41$4.415$4.365$4.37510,692$4.319679
1652711460$4.375$4.375$4.36$4.373,400$4.319938
1652711520$4.37$4.3791$4.37$4.373,370$4.320205
1652711580$4.37$4.37$4.34$4.35518,327$4.321011
1652711640$4.35$4.355$4.34$4.354,296$4.32117
1652711700$4.355$4.36$4.35$4.362,580$4.321367
1652711760$4.36$4.365$4.36$4.362,400$4.321457
1652711820$4.365$4.38$4.355$4.3556,902$4.321967
1652711880$4.36$4.38$4.36$4.3754,498$4.322279
1652711940$4.37$4.3775$4.36$4.362,921$4.322475
1652712000$4.365$4.365$4.34$4.3512,338$4.32293
1652712060$4.35$4.3575$4.35$4.35755,053$4.323114
1652712120$4.3501$4.355$4.345$4.350113,040$4.323601
1652712180$4.355$4.365$4.355$4.3655,485$4.323873
1652712240$4.36$4.36$4.34$4.353,278$4.323991
1652712300$4.36$4.3675$4.355$4.3552,446$4.324112
1652712360$4.355$4.37$4.355$4.3651,200$4.324175
1652712420$4.3675$4.3675$4.355$4.364,401$4.324386
1652712480$4.365$4.40$4.36$4.39516,620$4.32537
1652712540$4.40$4.405$4.395$4.3954,584$4.325815
1652712600$4.39$4.40$4.38$4.3814,200$4.327019
1652712660$4.38$4.385$4.365$4.386,325$4.327411
1652712720$4.3875$4.3875$4.375$4.3754,700$4.327736
1652712780$4.375$4.39$4.375$4.3913,673$4.328747
1652712840$4.385$4.415$4.385$4.41549,411$4.33263
1652712900$4.415$4.43$4.405$4.42530,696$4.335478
1652712960$4.425$4.425$4.385$4.3942,309$4.33821
1652713020$4.39$4.39$4.36$4.3757,994$4.338502
1652713080$4.38$4.385$4.36$4.378,929$4.338862
1652713140$4.38$4.41$4.38$4.4014,554$4.339731
1652713200$4.39$4.39$4.35$4.360817,592$4.340128
1652713260$4.365$4.385$4.365$4.3754,560$4.340298
1652713320$4.37$4.37$4.35$4.355,250$4.34039
1652713380$4.355$4.36$4.345$4.355,642$4.340447
1652713440$4.35$4.38$4.35$4.3811,014$4.340742
1652713500$4.385$4.385$4.38$4.384,247$4.340904
1652713560$4.37$4.37$4.33$4.333,700$4.340944
1652713620$4.335$4.35$4.33$4.342,700$4.340942
1652713680$4.345$4.35$4.33$4.3354,000$4.340944
1652713740$4.335$4.36$4.33$4.369,475$4.340974
1652713800$4.355$4.355$4.33$4.335,300$4.340984
1652713860$4.335$4.35$4.33$4.3455,140$4.340988
1652713920$4.345$4.35$4.345$4.353,287$4.341016
1652713980$4.355$4.355$4.32$4.326,796$4.341037
1652714040$4.32$4.345$4.32$4.344,957$4.341013
1652714100$4.33$4.33$4.325$4.3253,393$4.340966
1652714160$4.33$4.34$4.33$4.33722,505$4.34095
1652714220$4.34$4.365$4.34$4.3658,901$4.341032
1652714280$4.365$4.3692$4.35$4.355,360$4.341131
1652714340$4.355$4.37$4.35$4.36516,800$4.34142
1652714400$4.36$4.37$4.355$4.3612,067$4.341629
1652714460$4.365$4.395$4.36$4.3956,979$4.341874
1652714520$4.3975$4.405$4.395$4.4055,400$4.342145
1652714580$4.405$4.41$4.40$4.40011,583$4.342231
1652714640$4.405$4.41$4.40$4.4056,476$4.342584
1652714700$4.405$4.41$4.4036$4.4054,000$4.342805
1652714760$4.405$4.42$4.405$4.4154,757$4.343091
1652714820$4.4196$4.445$4.415$4.4411,583$4.343943
1652714880$4.44$4.44$4.435$4.442,396$4.344139
1652714940$4.44$4.45$4.425$4.44516,138$4.345452
1652715000$4.445$4.45$4.43$4.43525,612$4.347521
1652715060$4.43$4.445$4.43$4.4452,400$4.347727
1652715120$4.445$4.445$4.44$4.44900$4.347787
1652715180$4.44$4.47$4.435$4.44532,225$4.350498
1652715240$4.44$4.475$4.435$4.46514,131$4.351663
1652715300$4.47$4.47$4.44$4.4458,291$4.352378
1652715360$4.445$4.445$4.42$4.4357,401$4.352861
1652715420$4.44$4.465$4.44$4.464,735$4.353226
1652715480$4.46$4.47$4.46$4.4654,245$4.353613
1652715540$4.46$4.465$4.46$4.465,727$4.354087
1652715600$4.46$4.46$4.45$4.461,600$4.35423
1652715660$4.459$4.459$4.455$4.455400$4.354247
1652715720$4.455$4.465$4.45$4.4654,427$4.354592
1652715780$4.4699$4.47$4.465$4.4657,873$4.355288
1652715840$4.465$4.48$4.465$4.487,766$4.355971
1652715900$4.48$4.49$4.47$4.4758,888$4.356818
1652715960$4.48$4.49$4.48$4.4852,008$4.357003
1652716020$4.485$4.485$4.475$4.47510,731$4.357992
1652716080$4.475$4.475$4.475$4.475100$4.358039
1652716140$4.48$4.49$4.475$4.4852,763$4.358271
1652716200$4.481$4.4887$4.48$4.481,944$4.358433
1652716260$4.475$4.49$4.475$4.4853,200$4.358724
1652716320$4.49$4.49$4.485$4.494,558$4.359169
1652716380$4.485$4.49$4.485$4.485735$4.359238
1652716440$4.485$4.49$4.485$4.4857,207$4.359928
1652716500$4.49$4.495$4.49$4.49511,798$4.36107
1652716560$4.4901$4.495$4.485$4.4857,307$4.361747
1652716620$4.4966$4.4996$4.495$4.4951,100$4.361856
1652716680$4.495$4.50$4.4901$4.50720$4.361927
1652716740$4.495$4.498$4.495$4.498600$4.362046
1652716800$4.495$4.495$4.49$4.495763$4.362079
1652716860$4.49$4.495$4.49$4.496,200$4.362642
1652716920$4.495$4.515$4.495$4.50515,445$4.364228
1652716980$4.5099$4.51$4.505$4.50518,019$4.366078
1652717040$4.51$4.51$4.505$4.5093,126$4.366393
1652717100$4.50$4.505$4.50$4.5051,450$4.366534
1652717160$4.505$4.5099$4.50$4.50995,120$4.367015
1652717220$4.5094$4.51$4.5094$4.511,701$4.367185
1652717280$4.5088$4.5088$4.505$4.505200$4.367232
1652717340$4.5099$4.5099$4.505$4.5056,000$4.367874
1652717400$4.51$4.51$4.5007$4.50075,794$4.368365
1652717460$4.5063$4.509$4.495$4.5011,645$4.369441
1652717580$4.505$4.51$4.505$4.505600$4.369493
1652717640$4.505$4.505$4.5001$4.505400$4.36953
1652717700$4.5061$4.5061$4.49$4.49884,981$4.369981
1652717760$4.495$4.50$4.49$4.506,606$4.370533
1652717820$4.495$4.495$4.48$4.489,683$4.371311
1652717880$4.48$4.485$4.475$4.4753,100$4.371548
1652717940$4.48$4.48$4.475$4.487,714$4.372105
1652718000$4.475$4.48$4.475$4.481,156$4.372189
1652718060$4.476$4.476$4.476$4.476100$4.372217
1652718120$4.475$4.48$4.475$4.48700$4.372245
1652718180$4.47$4.479$4.47$4.479200$4.37227
1652718240$4.47$4.475$4.45$4.4558,043$4.372755
1652718300$4.46$4.46$4.45$4.466,642$4.373126
1652718360$4.46$4.465$4.455$4.4653,883$4.373353
1652718420$4.465$4.475$4.465$4.4756,708$4.373792
1652718480$4.475$4.475$4.465$4.476,997$4.374239
1652718540$4.475$4.4789$4.475$4.4789523$4.374272
1652718600$4.475$4.475$4.47$4.47400$4.374298
1652718660$4.475$4.475$4.47$4.4756,960$4.374736
1652718720$4.475$4.485$4.47$4.4858,812$4.375334
1652718780$4.49$4.49$4.485$4.485200$4.375485
1652718840$4.4801$4.49$4.4801$4.492,886$4.375549
1652718900$4.49$4.51$4.485$4.48515,383$4.376758
1652718960$4.485$4.49$4.48$4.4856,122$4.377195
1652719020$4.47$4.475$4.465$4.478,298$4.377694
1652719080$4.475$4.475$4.47$4.472,577$4.377842
1652719140$4.46$4.46$4.44$4.449,302$4.378278
1652719200$4.445$4.455$4.44$4.4426,088$4.379446
1652719260$4.445$4.445$4.44$4.4451,900$4.379522
1652719320$4.44$4.445$4.44$4.4452,400$4.379618
1652719380$4.445$4.445$4.44$4.44800$4.379649
1652719440$4.445$4.445$4.43$4.4357,549$4.379925
1652719500$4.435$4.445$4.43$4.446,912$4.380169
1652719560$4.445$4.45$4.445$4.4454,358$4.380356
1652719620$4.45$4.45$4.445$4.4455,778$4.380598
1652719680$4.45$4.46$4.445$4.4555,158$4.380816
1652719740$4.45$4.4572$4.45$4.4555,600$4.381075
1652719800$4.46$4.46$4.455$4.455500$4.381098
1652719860$4.455$4.455$4.435$4.43528,342$4.381425
1652719920$4.435$4.445$4.43$4.4453,700$4.381556
1652719980$4.445$4.45$4.445$4.4451,100$4.381602
1652720040$4.445$4.445$4.44$4.4451,600$4.38166
1652720100$4.445$4.4488$4.44$4.4452,700$4.381766
1652720160$4.44$4.45$4.4308$4.44513,692$4.382223
1652720220$4.445$4.445$4.4409$4.44091,100$4.382262
1652720280$4.445$4.445$4.445$4.4451,300$4.382311
1652720340$4.445$4.445$4.435$4.4418,130$4.382945
1652720400$4.45$4.45$4.43$4.4356,819$4.383171
1652720460$4.43$4.43$4.42$4.4253,057$4.383242
1652720520$4.43$4.435$4.425$4.4354,527$4.383384
1652720640$4.435$4.435$4.425$4.4256,729$4.383552
1652720700$4.425$4.43$4.425$4.43400$4.383565
1652720760$4.425$4.43$4.425$4.431,100$4.38359
1652720820$4.42$4.43$4.415$4.428,360$4.383767
1652720880$4.42$4.42$4.4149$4.4152,500$4.383813
1652720940$4.42$4.425$4.42$4.4252,586$4.383867
1652721000$4.4299$4.44$4.4299$4.4411,661$4.384187
1652721060$4.4355$4.45$4.435$4.454,653$4.384328
1652721120$4.45$4.47$4.45$4.46511,430$4.384846
1652721180$4.4613$4.47$4.4613$4.47225$4.384856
1652721240$4.47$4.475$4.465$4.4752,000$4.384957
1652721300$4.475$4.475$4.475$4.475200$4.38497
1652721420$4.48$4.48$4.465$4.4657,298$4.385316
1652721480$4.465$4.465$4.46$4.465,655$4.385555
1652721540$4.465$4.47$4.465$4.471,300$4.385622
1652721600$4.465$4.465$4.45$4.45523,245$4.386562
1652721660$4.45$4.46$4.45$4.464,029$4.386714
1652721720$4.46$4.465$4.46$4.465572$4.386739
1652721780$4.47$4.50$4.47$4.5019,913$4.387835
1652721840$4.4994$4.51$4.4994$4.511,105$4.387903
1652721900$4.505$4.505$4.495$4.5059,775$4.388507
1652721960$4.505$4.51$4.505$4.505700$4.388552
1652722020$4.505$4.505$4.495$4.4952,600$4.388713
1652722080$4.4991$4.505$4.495$4.505,373$4.389032
1652722140$4.495$4.4999$4.49$4.49994,056$4.38927
1652722200$4.495$4.50$4.495$4.4952,337$4.389416
1652722260$4.495$4.50$4.49$4.4951,100$4.389472
1652722320$4.50$4.50$4.495$4.495400$4.389501
1652722380$4.50$4.505$4.47$4.479,681$4.390059
1652722440$4.47$4.47$4.465$4.473,440$4.390205
1652722500$4.48$4.485$4.48$4.4852,100$4.390307
1652722560$4.49$4.49$4.485$4.49399$4.390329
1652722620$4.48$4.485$4.475$4.4853,558$4.390499
1652722680$4.48$4.495$4.48$4.4953,751$4.390706
1652722740$4.495$4.495$4.49$4.491,467$4.390776
1652722800$4.495$4.495$4.495$4.495200$4.390791
1652722860$4.495$4.51$4.495$4.4954,501$4.39105
1652722920$4.49$4.495$4.465$4.48512,093$4.391626
1652722980$4.4811$4.50$4.4811$4.4956,502$4.39198
1652723040$4.495$4.505$4.495$4.504,829$4.392258
1652723100$4.495$4.50$4.49$4.491,810$4.392351
1652723160$4.49$4.49$4.485$4.4852,587$4.392483
1652723220$4.49$4.495$4.49$4.4952,613$4.392617
1652723280$4.50$4.505$4.50$4.5052,994$4.392786
1652723340$4.505$4.505$4.495$4.4955,908$4.393173
1652723400$4.50$4.505$4.50$4.502,300$4.393315
1652723460$4.505$4.505$4.50$4.5051,698$4.393406
1652723520$4.505$4.505$4.49$4.4957,826$4.393832
1652723580$4.50$4.50$4.495$4.4951,275$4.3939
1652723640$4.49$4.49$4.45$4.45514,410$4.394389
1652723700$4.455$4.465$4.45$4.466,077$4.394592
1652723760$4.46$4.48$4.46$4.47513,621$4.39511
1652723820$4.475$4.4768$4.4701$4.4701891$4.395146
1652723880$4.475$4.48$4.475$4.482,400$4.395248
1652723940$4.485$4.485$4.47$4.486,461$4.395526
1652724000$4.475$4.485$4.46$4.463,200$4.39566
1652724060$4.465$4.465$4.455$4.4652,900$4.395754
1652724120$4.47$4.475$4.47$4.4752,171$4.395836
1652724180$4.48$4.48$4.48$4.482,251$4.395935
1652724240$4.485$4.50$4.485$4.49518,266$4.39679
1652724300$4.50$4.515$4.495$4.51511,583$4.397414
1652724360$4.515$4.515$4.50$4.5056,613$4.397783
1652724420$4.505$4.56$4.50$4.505157,785$4.407705
1652724480$4.505$4.51$4.50$4.5010,500$4.408152
1652724540$4.50$4.505$4.50$4.504,921$4.408357
1652724600$4.50$4.505$4.485$4.4957,535$4.408658
1652724660$4.495$4.495$4.49$4.495926$4.408679
1652724720$4.495$4.495$4.495$4.495100$4.408684
1652724780$4.495$4.495$4.49$4.495400$4.408706
1652724840$4.49$4.50$4.49$4.4958,000$4.409012
1652724900$4.49$4.49$4.49$4.49100$4.409002
1652724960$4.495$4.51$4.495$4.5010,807$4.40946
1652725020$4.50$4.505$4.49$4.4956,718$4.409728
1652725080$4.495$4.505$4.495$4.5054,848$4.409929
1652725140$4.50$4.505$4.50$4.505712$4.409953
1652725200$4.505$4.505$4.505$4.505600$4.409981
1652725260$4.51$4.51$4.505$4.505500$4.41
1652725320$4.505$4.52$4.503$4.526,796$4.410301
1652725380$4.5191$4.5191$4.515$4.5151,062$4.410352
1652725440$4.515$4.52$4.515$4.5153,648$4.410521
1652725500$4.515$4.52$4.515$4.52300$4.410535
1652725560$4.51$4.515$4.505$4.50511,053$4.411021
1652725620$4.50$4.505$4.50$4.50700$4.411056
1652725680$4.505$4.5087$4.50$4.505500$4.41107
1652725740$4.505$4.507$4.505$4.507755$4.411101
1652725800$4.51$4.52$4.505$4.5158,134$4.411461
1652725860$4.52$4.52$4.515$4.5151,621$4.411536
1652725920$4.515$4.525$4.515$4.5253,456$4.411701
1652725980$4.525$4.53$4.525$4.525700$4.41174
1652726040$4.525$4.53$4.525$4.53400$4.411761
1652726100$4.525$4.53$4.515$4.527,104$4.412092
1652726160$4.515$4.5156$4.51$4.512,250$4.412191
1652726220$4.51$4.5188$4.505$4.5058,848$4.41257
1652726280$4.505$4.52$4.505$4.5193,834$4.412734
1652726340$4.515$4.515$4.515$4.515300$4.412747
1652726400$4.5197$4.53$4.5197$4.538,799$4.413176
1652726460$4.53$4.53$4.52$4.5251,800$4.413265
1652726520$4.53$4.53$4.525$4.531,842$4.413362
1652726580$4.525$4.54$4.525$4.541,377$4.413432
1652726640$4.53$4.535$4.53$4.535,970$4.413733
1652726700$4.53$4.535$4.50$4.504,954$4.413968
1652726760$4.505$4.52$4.505$4.5156,600$4.414246
1652726820$4.515$4.515$4.515$4.515400$4.414264
1652726880$4.515$4.515$4.505$4.5051,726$4.414335
1652726940$4.50$4.5099$4.50$4.505300$4.414346
1652727000$4.505$4.51$4.495$4.4954,661$4.414517
1652727060$4.495$4.50$4.485$4.49519,397$4.415163
1652727120$4.4988$4.50$4.49$4.504,492$4.415318
1652727180$4.51$4.51$4.505$4.5052,735$4.415427
1652727240$4.51$4.52$4.51$4.5154,258$4.415602
1652727300$4.515$4.53$4.515$4.532,362$4.415705
1652727360$4.525$4.53$4.525$4.5252,100$4.415803
1652727420$4.525$4.5254$4.52$4.5251,805$4.415884
1652727480$4.52$4.525$4.51$4.5157,417$4.416204
1652727540$4.515$4.52$4.51$4.5154,800$4.416406
1652727600$4.515$4.52$4.515$4.52900$4.416445
1652727660$4.515$4.52$4.51$4.5152,065$4.416532
1652727720$4.52$4.54$4.52$4.5416,686$4.4173
1652727780$4.53$4.53$4.52$4.5251,400$4.417363
1652727840$4.52$4.525$4.52$4.521,012$4.417409
1652727900$4.525$4.53$4.525$4.5271,100$4.417457
1652727960$4.525$4.525$4.525$4.525300$4.417471
1652728020$4.525$4.53$4.52$4.522,700$4.417588
1652728080$4.525$4.54$4.52$4.544,528$4.417804
1652728140$4.535$4.535$4.51$4.51515,631$4.418503
1652728200$4.50$4.50$4.495$4.49511,004$4.418851
1652728260$4.50$4.505$4.50$4.5058,677$4.41914
1652728320$4.505$4.505$4.505$4.505100$4.419145
1652728380$4.50$4.505$4.495$4.4958,497$4.419441
1652728440$4.495$4.50$4.49$4.492,900$4.419528
1652728500$4.49$4.50$4.49$4.4953,816$4.419646
1652728560$4.495$4.51$4.49$4.50521,835$4.420309
1652728620$4.505$4.51$4.49$4.5023,365$4.421056
1652728680$4.50$4.505$4.50$4.50511,282$4.421417
1652728740$4.505$4.51$4.5047$4.5047400$4.42143
1652728800$4.505$4.51$4.50$4.503,600$4.421547
1652728860$4.505$4.505$4.495$4.4958,546$4.42181
1652728920$4.495$4.50$4.49$4.492,700$4.421889
1652728980$4.49$4.50$4.49$4.501,200$4.421921
1652729040$4.495$4.4999$4.495$4.4999700$4.421942
1652729100$4.50$4.50$4.495$4.495400$4.421955
1652729160$4.495$4.50$4.49$4.49514,358$4.422342
1652729220$4.495$4.495$4.495$4.495900$4.422368
1652729280$4.49$4.51$4.49$4.50528,154$4.423216
1652729340$4.505$4.51$4.505$4.5054,900$4.423372
1652729400$4.51$4.51$4.495$4.50526,339$4.424153
1652729460$4.50$4.505$4.495$4.4956,860$4.42435
1652729520$4.495$4.51$4.495$4.5120,478$4.424947
1652729580$4.51$4.51$4.50$4.50200$4.424953
1652729640$4.505$4.51$4.50$4.5053,358$4.425054
1652729700$4.505$4.51$4.50$4.506,182$4.425236
1652729760$4.51$4.51$4.495$4.5019,855$4.425797
1652729820$4.50$4.50$4.49$4.498,551$4.426028
1652729880$4.495$4.51$4.495$4.5024,504$4.426691
1652729940$4.51$4.51$4.50$4.5056,400$4.426878
1652730000$4.50$4.51$4.50$4.509910,201$4.427165
1652730060$4.51$4.51$4.50$4.503,970$4.427276
1652730120$4.5099$4.51$4.50$4.504,099$4.427392
1652730180$4.50$4.51$4.49$4.5148,101$4.428639
1652730240$4.51$4.52$4.51$4.5211,890$4.429001
1652730300$4.52$4.52$4.515$4.522,600$4.429085
1652730360$4.52$4.52$4.51$4.5152,100$4.429151
1652730420$4.51$4.53$4.51$4.52515,350$4.429669
1652730480$4.525$4.53$4.52$4.5258,452$4.429937
1652730540$4.525$4.53$4.52$4.5253,507$4.430054
1652730600$4.53$4.55$4.53$4.554,971$4.430715
1652730660$4.55$4.55$4.54$4.5453,165$4.430844
1652730720$4.55$4.55$4.54$4.5453,100$4.430973
1652730780$4.545$4.55$4.54$4.5456,362$4.431225
1652730840$4.545$4.55$4.54$4.54517,460$4.431948
1652730900$4.55$4.55$4.51$4.51532,380$4.433135
1652730960$4.515$4.515$4.49$4.50531,982$4.43392
1652731020$4.505$4.51$4.50$4.50520,683$4.434408
1652731080$4.50$4.51$4.50$4.5023,716$4.434997
1652731140$4.505$4.53$4.50$4.5253,077$4.436404
1652731200$4.52$4.53$4.52$4.5359,123$4.438239
1652732700$4.4001$4.4001$4.4001$4.4001250$4.438183
1652734560$4.5662$4.5662$4.5662$4.5662250$4.438186
1652735640$4.53$4.53$4.53$4.53200$4.438191