BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 23, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653303600$4.51$4.51$4.48$4.48497$4.490361
1653303900$4.48$4.48$4.48$4.48400$4.485616
1653306300$4.57$4.57$4.57$4.57100$4.493858
1653306360$4.55$4.55$4.55$4.55200$4.502957
1653307080$4.54$4.55$4.54$4.55400$4.51394
1653307200$4.4601$4.4601$4.4601$4.4601500$4.501846
1653307980$4.55$4.55$4.55$4.55400$4.509926
1653308340$4.54$4.54$4.54$4.54250$4.512576
1653308820$4.53$4.53$4.53$4.53100$4.513232
1653309240$4.53$4.53$4.53$4.53317$4.514938
1653309780$4.54$4.54$4.54$4.54210$4.517155
1653310020$4.53$4.54$4.53$4.54420$4.519326
1653311160$4.53$4.53$4.53$4.531,908$4.522946
1653312300$4.52$4.53$4.52$4.531,471$4.522044
1653312420$4.53$4.54$4.53$4.544,499$4.528418
1653312600$4.51$4.58$4.50$4.579848,281$4.520047
1653312660$4.56$4.56$4.45$4.4618,063$4.517974
1653312720$4.46$4.49$4.45$4.485,632$4.514295
1653312780$4.48$4.48$4.43$4.4312,081$4.505853
1653312840$4.435$4.435$4.41$4.432,023$4.503941
1653312900$4.4351$4.46$4.435$4.445,400$4.500467
1653312960$4.44$4.45$4.405$4.427,130$4.495079
1653313020$4.41$4.415$4.405$4.4151,805$4.493569
1653313080$4.415$4.415$4.38$4.396,156$4.48796
1653313140$4.3692$4.37$4.3607$4.375,356$4.482282
1653313200$4.3755$4.3799$4.37$4.372,400$4.480009
1653313260$4.38$4.43$4.38$4.433,000$4.478231
1653313320$4.4398$4.4398$4.375$4.3855,780$4.474546
1653313380$4.39$4.42$4.38$4.381,800$4.473336
1653313440$4.375$4.375$4.375$4.375100$4.473185
1653313500$4.38$4.39$4.375$4.386,965$4.468588
1653313560$4.38$4.38$4.3501$4.374,300$4.465279
1653313620$4.37$4.395$4.37$4.391,400$4.464399
1653313680$4.399$4.40$4.365$4.3651,700$4.463548
1653313740$4.36$4.36$4.32$4.355,269$4.458924
1653313800$4.355$4.43$4.355$4.425,293$4.456944
1653313860$4.41$4.41$4.365$4.365914$4.456415
1653313920$4.37$4.44$4.37$4.425,334$4.45501
1653313980$4.41$4.41$4.34$4.347114,078$4.44651
1653314040$4.35$4.35$4.35$4.35500$4.446079
1653314100$4.34$4.345$4.325$4.3259,640$4.44044
1653314160$4.3201$4.3251$4.308$4.3082,514$4.438806
1653314220$4.30$4.33$4.30$4.3158,604$4.433202
1653314280$4.31$4.31$4.305$4.305760$4.432706
1653314340$4.305$4.305$4.295$4.2993,165$4.430585
1653314400$4.2901$4.30$4.2901$4.301,350$4.429604
1653314460$4.29$4.29$4.28$4.2852,935$4.427559
1653314520$4.29$4.29$4.2806$4.292,630$4.425676
1653314580$4.285$4.29$4.285$4.291,100$4.424948
1653314640$4.30$4.305$4.30$4.3052,343$4.423551
1653314700$4.31$4.32$4.305$4.315,576$4.420596
1653314760$4.315$4.335$4.315$4.3355,697$4.418009
1653314820$4.33$4.33$4.305$4.30815,088$4.415702
1653314880$4.308$4.3085$4.30$4.30548$4.415524
1653314940$4.31$4.32$4.31$4.322,025$4.414523
1653315000$4.3294$4.345$4.32$4.324,409$4.413071
1653315060$4.31$4.34$4.3001$4.344,526$4.411216
1653315120$4.35$4.3699$4.35$4.36993,031$4.410651
1653315180$4.37$4.38$4.36$4.364,963$4.409732
1653315240$4.35$4.35$4.34$4.341,924$4.409242
1653315300$4.3399$4.34$4.335$4.343,946$4.408109
1653315360$4.34$4.34$4.33$4.331,892$4.40761
1653315420$4.33$4.385$4.325$4.369,647$4.405592
1653315480$4.35$4.35$4.327$4.331,738$4.405127
1653315540$4.33$4.37$4.33$4.371,419$4.404643
1653315600$4.36$4.36$4.325$4.3252,269$4.404279
1653315660$4.32$4.34$4.315$4.33511,758$4.401455
1653315720$4.34$4.39$4.34$4.392,442$4.40104
1653315780$4.39$4.40$4.3705$4.37055,681$4.400658
1653315840$4.365$4.38$4.365$4.3751,444$4.400512
1653315900$4.37$4.37$4.35$4.35975$4.400378
1653315960$4.355$4.37$4.355$4.372,151$4.400083
1653316020$4.37$4.37$4.34$4.3554,153$4.399441
1653316080$4.345$4.345$4.34$4.342,300$4.399005
1653316140$4.345$4.37$4.345$4.376,826$4.398078
1653316200$4.39$4.41$4.37$4.38096,439$4.397879
1653316260$4.39$4.44$4.3857$4.446,233$4.398385
1653316320$4.44$4.45$4.44$4.45400$4.398441
1653316380$4.455$4.4739$4.455$4.471,791$4.39883
1653316440$4.46$4.46$4.46$4.46696$4.398991
1653316500$4.451$4.4799$4.45$4.4753,006$4.399477
1653316560$4.47$4.47$4.45$4.45252,086$4.399877
1653316620$4.455$4.455$4.4405$4.44051,035$4.400033
1653316680$4.44$4.455$4.44$4.4551,800$4.400311
1653316740$4.455$4.46$4.45$4.451,526$4.400573
1653316800$4.44$4.455$4.44$4.4555,001$4.401231
1653316860$4.46$4.48$4.45$4.454,051$4.401998
1653316920$4.43$4.43$4.415$4.41893,200$4.402172
1653316980$4.41$4.41$4.405$4.411,271$4.402198
1653317040$4.41$4.41$4.405$4.414,886$4.402304
1653317160$4.415$4.415$4.405$4.411,902$4.402351
1653317220$4.405$4.44$4.405$4.446,186$4.402583
1653317280$4.46$4.4805$4.46$4.48051,750$4.40293
1653317340$4.48$4.48$4.4412$4.4458,093$4.404312
1653317400$4.43$4.43$4.4203$4.4203400$4.404283
1653317460$4.43$4.435$4.42$4.423,056$4.404498
1653317520$4.425$4.425$4.42$4.421,862$4.404577
1653317580$4.42$4.42$4.42$4.422,864$4.404694
1653317640$4.43$4.43$4.41$4.413,490$4.404882
1653317700$4.41$4.43$4.41$4.434,034$4.405022
1653317760$4.4292$4.4292$4.42$4.421,100$4.405086
1653317820$4.425$4.43$4.425$4.432,154$4.405201
1653317880$4.43$4.44$4.43$4.443,595$4.405512
1653317940$4.435$4.435$4.415$4.4152,500$4.405677
1653318000$4.41$4.41$4.41$4.41400$4.405637
1653318060$4.41$4.425$4.41$4.4253,669$4.405742
1653318120$4.42$4.42$4.415$4.415900$4.405772
1653318180$4.415$4.44$4.415$4.447,050$4.406086
1653318240$4.45$4.46$4.45$4.462,868$4.406404
1653318300$4.455$4.475$4.455$4.4752,727$4.406751
1653318360$4.475$4.49$4.47$4.474,841$4.407633
1653318420$4.46$4.46$4.43$4.433,858$4.40791
1653318480$4.42$4.42$4.41$4.41891,624$4.407927
1653318540$4.405$4.405$4.405$4.405100$4.407941
1653318600$4.4091$4.4091$4.4001$4.4001900$4.40792
1653318660$4.40$4.405$4.395$4.4051,578$4.407893
1653318720$4.405$4.435$4.405$4.435800$4.40792
1653318840$4.435$4.4596$4.435$4.4553,699$4.408254
1653318900$4.465$4.47$4.465$4.471,030$4.408386
1653318960$4.47$4.49$4.47$4.482,898$4.408914
1653319020$4.47$4.475$4.46$4.463,000$4.40928
1653319080$4.4699$4.4699$4.46$4.46200$4.409305
1653319140$4.45$4.45$4.425$4.433,156$4.409497
1653319200$4.44$4.44$4.43$4.4351,000$4.409551
1653319260$4.44$4.4501$4.44$4.45017,185$4.410187
1653319320$4.46$4.47$4.455$4.47900$4.41029
1653319380$4.47$4.47$4.46$4.467,808$4.411303
1653319440$4.46$4.48$4.455$4.481,200$4.411446
1653319500$4.47$4.49$4.47$4.492,160$4.411746
1653319560$4.48$4.48$4.4758$4.47581,900$4.412017
1653319620$4.475$4.485$4.46$4.463,137$4.412446
1653319680$4.455$4.465$4.455$4.4551,637$4.412603
1653319740$4.4599$4.47$4.4599$4.46015,723$4.413252
1653319800$4.47$4.47$4.4606$4.472,443$4.413516
1653319860$4.47$4.48$4.47$4.4753,900$4.414036
1653319920$4.48$4.495$4.48$4.4814,405$4.414728
1653319980$4.4892$4.50$4.485$4.504,500$4.415436
1653320100$4.505$4.52$4.505$4.51973,177$4.416078
1653320160$4.5197$4.5197$4.50$4.5052,425$4.416535
1653320220$4.5012$4.515$4.5012$4.514,451$4.417369
1653320280$4.505$4.51$4.505$4.5089500$4.417457
1653320340$4.51$4.525$4.51$4.5251,700$4.417793
1653320400$4.5288$4.53$4.525$4.532,645$4.41841
1653320460$4.53$4.56$4.53$4.55514,037$4.421861
1653320520$4.555$4.555$4.541$4.5415,050$4.423098
1653320580$4.545$4.545$4.53$4.532,921$4.423728
1653320640$4.52$4.52$4.52$4.52100$4.423754
1653320700$4.515$4.53$4.515$4.5253,103$4.424315
1653320760$4.525$4.53$4.525$4.532,200$4.424756
1653320820$4.525$4.525$4.525$4.525200$4.424793
1653320880$4.52$4.52$4.515$4.5151,642$4.425098
1653320940$4.51$4.515$4.505$4.5154,240$4.425766
1653321000$4.5199$4.52$4.515$4.515528$4.425871
1653321060$4.5195$4.5195$4.515$4.5152,096$4.426222
1653321120$4.515$4.515$4.515$4.515300$4.426272
1653321180$4.515$4.515$4.515$4.515100$4.426289
1653321240$4.515$4.515$4.515$4.515200$4.426321
1653321300$4.515$4.54$4.515$4.547,819$4.427837
1653321360$4.55$4.55$4.55$4.55200$4.427829
1653321420$4.55$4.57$4.55$4.5710,116$4.430151
1653321480$4.575$4.58$4.575$4.5753,802$4.431169
1653321540$4.575$4.58$4.57$4.5757,011$4.432931
1653321600$4.575$4.575$4.573$4.5752,794$4.433629
1653321660$4.575$4.575$4.575$4.5752,594$4.43427
1653321720$4.58$4.60$4.58$4.5958,942$4.436635
1653321780$4.595$4.61$4.595$4.611,700$4.437108
1653321840$4.605$4.61$4.605$4.6051,500$4.437537
1653321900$4.605$4.62$4.605$4.6151,900$4.438101
1653321960$4.615$4.66$4.615$4.645107,125$4.471593
1653322020$4.64$4.64$4.635$4.6355,017$4.472804
1653322080$4.6372$4.6372$4.635$4.6351,500$4.47313
1653322140$4.63$4.635$4.625$4.6252,326$4.473649
1653322200$4.625$4.6255$4.605$4.6058,735$4.475453
1653322260$4.6013$4.6097$4.58$4.58522,208$4.475821
1653322320$4.585$4.5899$4.565$4.5652,887$4.476222
1653322380$4.56$4.565$4.56$4.5651,245$4.476375
1653322440$4.565$4.568$4.565$4.568700$4.476459
1653322500$4.565$4.58$4.565$4.5754,989$4.477111
1653322560$4.575$4.5789$4.575$4.575625$4.477196
1653322620$4.575$4.575$4.575$4.575400$4.477251
1653322680$4.5785$4.58$4.575$4.5752,900$4.477652
1653322740$4.5701$4.575$4.5701$4.5701560$4.477736
1653322800$4.575$4.585$4.575$4.5854,074$4.47829
1653322860$4.585$4.585$4.58$4.585400$4.478348
1653322920$4.585$4.589$4.57$4.5756,164$4.47919
1653322980$4.58$4.60$4.575$4.6027,685$4.482997
1653323040$4.605$4.63$4.605$4.62884,289$4.48375
1653323100$4.625$4.625$4.6201$4.6254,500$4.484543
1653323160$4.625$4.625$4.625$4.625700$4.484673
1653323220$4.625$4.645$4.625$4.643,400$4.485326
1653323280$4.64$4.64$4.635$4.642,887$4.485915
1653323340$4.64$4.64$4.6311$4.635817$4.486051
1653323400$4.63$4.63$4.62$4.623,200$4.486662
1653323460$4.6191$4.62$4.61$4.6154,200$4.487325
1653323520$4.61$4.6199$4.61$4.6199800$4.487457
1653323580$4.615$4.625$4.615$4.6251,740$4.487745
1653323640$4.625$4.625$4.625$4.625400$4.487823
1653323700$4.625$4.635$4.625$4.632,523$4.488285
1653323760$4.64$4.66$4.635$4.6428,540$4.493823
1653323820$4.645$4.645$4.645$4.645500$4.493915
1653323880$4.645$4.65$4.645$4.6451,881$4.494406
1653323940$4.64$4.6498$4.64$4.64012,600$4.494787
1653324120$4.6411$4.6491$4.6411$4.645800$4.49487
1653324180$4.6491$4.655$4.645$4.6552,406$4.495315
1653324240$4.66$4.675$4.655$4.6754,179$4.496168
1653324300$4.675$4.675$4.6701$4.6701800$4.496336
1653324360$4.68$4.68$4.675$4.6751,450$4.496653
1653324420$4.68$4.68$4.65$4.657,322$4.498102
1653324480$4.64$4.64$4.63$4.63503$4.498195
1653324540$4.625$4.625$4.625$4.6251,977$4.498485
1653324600$4.6207$4.6207$4.615$4.6151,254$4.498659
1653324660$4.615$4.62$4.615$4.6151,913$4.498951
1653324720$4.615$4.615$4.615$4.615100$4.498964
1653324780$4.61$4.61$4.61$4.611,153$4.499114
1653324840$4.61$4.61$4.605$4.61600$4.499191
1653324900$4.605$4.61$4.605$4.611,200$4.499357
1653324960$4.618$4.6191$4.615$4.6151,300$4.499525
1653325020$4.615$4.615$4.615$4.615300$4.499566
1653325080$4.61$4.615$4.61$4.615400$4.499618
1653325140$4.61$4.61$4.61$4.61400$4.49967
1653325200$4.615$4.615$4.6101$4.61071,600$4.499877
1653325260$4.62$4.62$4.61$4.61755$4.499975
1653325320$4.615$4.615$4.615$4.615300$4.500027
1653325380$4.61$4.62$4.61$4.615400$4.500068
1653325440$4.615$4.615$4.615$4.615400$4.500121
1653325500$4.61$4.61$4.605$4.6056,345$4.500914
1653325560$4.605$4.61$4.605$4.61273$4.500948
1653325620$4.61$4.615$4.61$4.615906$4.501062
1653325680$4.61$4.61$4.60$4.6053,321$4.501465
1653325740$4.605$4.605$4.605$4.605200$4.50149
1653325800$4.605$4.61$4.605$4.613,008$4.501859
1653325860$4.61$4.61$4.605$4.605500$4.501918
1653325920$4.605$4.605$4.605$4.605400$4.501965
1653325980$4.605$4.61$4.605$4.61800$4.50206
1653326040$4.61$4.615$4.61$4.6151,500$4.50226
1653326100$4.615$4.615$4.61$4.613,513$4.502689
1653326160$4.605$4.605$4.605$4.605200$4.502722
1653326340$4.6059$4.6059$4.60$4.60700$4.502795
1653326400$4.6007$4.6007$4.60$4.606,201$4.5035
1653326460$4.5909$4.60$4.5901$4.59012,900$4.503756
1653326520$4.60$4.60$4.595$4.601,000$4.503861
1653326580$4.595$4.595$4.59$4.592,100$4.504063
1653326640$4.595$4.60$4.59$4.5951,752$4.504237
1653326700$4.60$4.61$4.595$4.6055,647$4.504846
1653326760$4.605$4.61$4.605$4.6051,843$4.505054
1653326820$4.61$4.61$4.605$4.605200$4.505078
1653326880$4.605$4.605$4.605$4.605317$4.505111
1653326940$4.605$4.61$4.605$4.605600$4.505178
1653327000$4.605$4.61$4.605$4.6051,143$4.505319
1653327060$4.605$4.605$4.605$4.605550$4.505367
1653327120$4.61$4.615$4.605$4.6153,798$4.5058
1653327180$4.6139$4.64$4.61$4.63510,656$4.507151
1653327240$4.635$4.635$4.635$4.635233$4.507178
1653327300$4.63$4.63$4.62$4.6254,966$4.507832
1653327360$4.625$4.645$4.625$4.6451,700$4.508056
1653327420$4.645$4.645$4.645$4.645600$4.508156
1653327480$4.645$4.645$4.645$4.645100$4.50816
1653327540$4.645$4.66$4.645$4.6552,600$4.508576
1653327600$4.655$4.655$4.65$4.655400$4.508626
1653327660$4.655$4.655$4.655$4.655400$4.508696
1653327720$4.66$4.66$4.655$4.655500$4.508768
1653327780$4.655$4.66$4.655$4.6551,755$4.509081
1653327840$4.66$4.66$4.655$4.661,225$4.509242
1653327900$4.6504$4.655$4.6504$4.6555,700$4.510101
1653327960$4.66$4.66$4.65$4.655400$4.510161
1653328020$4.655$4.66$4.655$4.6551,519$4.510409
1653328080$4.655$4.695$4.655$4.6921,093$4.514044
1653328140$4.6812$4.685$4.6501$4.65510,067$4.515645
1653328200$4.65$4.65$4.63$4.6352,700$4.515985
1653328260$4.6343$4.6343$4.6343$4.6343200$4.516009
1653328320$4.635$4.64$4.6301$4.63012,023$4.51626
1653328380$4.6395$4.6397$4.635$4.6353,555$4.516698
1653328440$4.63$4.63$4.62$4.62363,006$4.517032
1653328500$4.625$4.63$4.625$4.635,341$4.517634
1653328560$4.63$4.635$4.63$4.6351,720$4.517824
1653328620$4.63$4.635$4.63$4.635595$4.517892
1653328680$4.635$4.635$4.635$4.635500$4.517951
1653328800$4.635$4.645$4.635$4.6353,715$4.518407
1653328920$4.635$4.635$4.635$4.635100$4.518419
1653328980$4.635$4.635$4.63$4.63200$4.518441
1653329040$4.6342$4.645$4.6342$4.6458,016$4.519387
1653329100$4.645$4.645$4.645$4.645500$4.51945
1653329160$4.645$4.655$4.645$4.6553,674$4.519921
1653329220$4.655$4.66$4.655$4.6551,782$4.520159
1653329280$4.6512$4.6589$4.6512$4.655600$4.520261
1653329340$4.655$4.655$4.655$4.655417$4.520294
1653329400$4.66$4.665$4.6511$4.6653,942$4.52083
1653329460$4.6695$4.6695$4.665$4.6652,536$4.521198
1653329520$4.67$4.685$4.665$4.6855,425$4.522019
1653329580$4.685$4.69$4.6801$4.693,114$4.522528
1653329640$4.69$4.695$4.685$4.6954,040$4.523161
1653329700$4.695$4.695$4.685$4.6855,208$4.523999
1653329760$4.681$4.681$4.681$4.681233$4.524034
1653329820$4.685$4.6889$4.685$4.685705$4.524145
1653329880$4.68$4.69$4.68$4.69500$4.524223
1653329940$4.6801$4.69$4.6801$4.6853,200$4.524716
1653330000$4.6888$4.6888$4.685$4.685200$4.524753
1653330060$4.685$4.69$4.685$4.6851,650$4.525014
1653330120$4.685$4.70$4.685$4.6957,454$4.526182
1653330180$4.6909$4.72$4.6909$4.727,671$4.52749
1653330240$4.715$4.715$4.715$4.715100$4.527518
1653330300$4.715$4.72$4.715$4.7155,625$4.528509
1653330360$4.715$4.725$4.715$4.7253,120$4.529085
1653330420$4.725$4.73$4.715$4.71512,291$4.531285
1653330480$4.7109$4.715$4.7109$4.715830$4.53142
1653330540$4.711$4.711$4.70$4.714,050$4.532085
1653330600$4.7001$4.715$4.7001$4.7159,352$4.533559
1653330660$4.715$4.715$4.71$4.71500$4.533655
1653330720$4.715$4.715$4.7101$4.715617$4.533741
1653330780$4.711$4.711$4.70$4.70513,294$4.535845
1653330840$4.705$4.705$4.7001$4.7051,178$4.536023
1653330900$4.705$4.705$4.70$4.7051,000$4.536174
1653330960$4.705$4.705$4.70$4.705900$4.536322
1653331020$4.705$4.72$4.705$4.7159,135$4.537736
1653331080$4.715$4.715$4.715$4.715100$4.537752
1653331140$4.72$4.72$4.715$4.721,100$4.537928
1653331200$4.715$4.73$4.715$4.7255,549$4.538833
1653331260$4.73$4.73$4.725$4.7253,400$4.539391
1653331320$4.73$4.73$4.725$4.725300$4.539441
1653331380$4.725$4.73$4.72$4.73917$4.539592
1653331440$4.7291$4.76$4.725$4.75541,075$4.546334
1653331500$4.755$4.76$4.745$4.7457,180$4.54758
1653331560$4.74$4.74$4.705$4.7056,999$4.548669
1653331620$4.70$4.70$4.69$4.69016,104$4.549397
1653331680$4.695$4.695$4.68$4.685,130$4.549992
1653331740$4.675$4.6792$4.675$4.6751,500$4.550157
1653331800$4.675$4.71$4.675$4.7013,908$4.551808
1653331860$4.69$4.69$4.67$4.6758,453$4.55264
1653331920$4.67$4.67$4.67$4.67400$4.552691
1653331980$4.67$4.67$4.665$4.6651,270$4.552799
1653332040$4.66$4.66$4.66$4.66200$4.552836
1653332160$4.665$4.6796$4.665$4.6757,945$4.553596
1653332220$4.68$4.68$4.675$4.6756,754$4.554295
1653332280$4.68$4.69$4.67$4.6755,912$4.55488
1653332340$4.675$4.675$4.675$4.675400$4.555032
1653332400$4.6795$4.6795$4.67$4.6753,314$4.555246
1653332460$4.68$4.69$4.675$4.697,702$4.55606
1653332520$4.695$4.70$4.695$4.695813$4.556134
1653332580$4.695$4.70$4.695$4.695600$4.556201
1653332640$4.695$4.695$4.6931$4.69311,250$4.556349
1653332700$4.695$4.72$4.695$4.7157,721$4.557253
1653332760$4.715$4.715$4.715$4.7151,100$4.55739
1653332820$4.715$4.72$4.715$4.72400$4.557447
1653332880$4.715$4.725$4.715$4.7252,664$4.557783
1653332940$4.725$4.73$4.725$4.733,089$4.558191
1653333000$4.725$4.725$4.725$4.725999$4.558322
1653333060$4.725$4.73$4.7241$4.725700$4.558414
1653333120$4.73$4.73$4.705$4.7059,450$4.55959
1653333180$4.70$4.70$4.68$4.6854,090$4.560002
1653333240$4.685$4.695$4.685$4.6954,845$4.560488
1653333300$4.695$4.6988$4.695$4.69681,800$4.560678
1653333360$4.695$4.695$4.695$4.695200$4.560697
1653333420$4.695$4.695$4.695$4.695400$4.560737
1653333480$4.69$4.69$4.685$4.6852,352$4.56097
1653333540$4.685$4.685$4.685$4.685200$4.560989
1653333600$4.685$4.69$4.685$4.695,060$4.561522
1653333660$4.685$4.69$4.685$4.6853,350$4.561861
1653333720$4.685$4.685$4.68$4.685990$4.561896
1653333780$4.685$4.685$4.685$4.6851,100$4.561999
1653333840$4.685$4.69$4.685$4.6851,500$4.562187
1653333900$4.685$4.695$4.685$4.6953,675$4.562521
1653333960$4.6933$4.70$4.6933$4.695625$4.562693
1653334020$4.695$4.70$4.695$4.701,600$4.562726
1653334080$4.70$4.71$4.70$4.7054,959$4.563253
1653334140$4.705$4.705$4.68$4.6810,344$4.56426
1653334200$4.675$4.68$4.675$4.67993,015$4.564518
1653334260$4.68$4.68$4.675$4.6751,200$4.564628
1653334320$4.6741$4.675$4.6741$4.675300$4.564645
1653334380$4.675$4.68$4.675$4.682,792$4.564882
1653334440$4.675$4.675$4.6708$4.6752,100$4.565053
1653334500$4.68$4.68$4.675$4.684,671$4.565448
1653334560$4.68$4.68$4.675$4.681,291$4.565556
1653334620$4.675$4.6765$4.674$4.6752,875$4.565789
1653334680$4.675$4.685$4.675$4.6853,904$4.566118
1653334740$4.69$4.69$4.68$4.6853,865$4.56645
1653334800$4.685$4.69$4.6801$4.692,527$4.566665
1653334860$4.685$4.70$4.685$4.6952,600$4.566905
1653334920$4.70$4.70$4.695$4.6952,400$4.567127
1653334980$4.695$4.695$4.68$4.6912,608$4.568256
1653335040$4.6899$4.6899$4.685$4.6851,600$4.568397
1653335100$4.685$4.69$4.685$4.6851,000$4.568478
1653335160$4.685$4.685$4.685$4.6852,600$4.568696
1653335220$4.685$4.69$4.685$4.691,900$4.568864
1653335280$4.685$4.69$4.665$4.66512,437$4.569873
1653335340$4.665$4.665$4.66$4.665498$4.569903
1653335400$4.67$4.67$4.66$4.6653,400$4.571623
1653335460$4.665$4.67$4.665$4.6652,835$4.571808
1653335520$4.665$4.67$4.66$4.6658,726$4.572375
1653335580$4.665$4.67$4.665$4.6657,218$4.572854
1653335640$4.665$4.665$4.64$4.6412,633$4.573549
1653335700$4.645$4.65$4.64$4.6452,211$4.573665
1653335760$4.65$4.67$4.645$4.66516,840$4.57461
1653335820$4.67$4.67$4.665$4.677,002$4.575058
1653335880$4.67$4.67$4.665$4.676,016$4.575441
1653335940$4.665$4.68$4.66$4.6726,023$4.577031
1653336000$4.68$4.68$4.68$4.6830,692$4.579082
1653337800$4.68$4.68$4.68$4.6828,247$4.580679
1653343560$4.53$4.53$4.53$4.5310,000$4.578798
1653344340$4.55$4.55$4.53$4.533,336$4.579002
1653349200$4.53$4.53$4.53$4.532,000$4.579017
1653350160$4.53$4.53$4.53$4.53165$4.579067