BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 23, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653303600 | $4.51 | $4.51 | $4.48 | $4.48 | 497 | $4.490361 |
| 1653303900 | $4.48 | $4.48 | $4.48 | $4.48 | 400 | $4.485616 |
| 1653306300 | $4.57 | $4.57 | $4.57 | $4.57 | 100 | $4.493858 |
| 1653306360 | $4.55 | $4.55 | $4.55 | $4.55 | 200 | $4.502957 |
| 1653307080 | $4.54 | $4.55 | $4.54 | $4.55 | 400 | $4.51394 |
| 1653307200 | $4.4601 | $4.4601 | $4.4601 | $4.4601 | 500 | $4.501846 |
| 1653307980 | $4.55 | $4.55 | $4.55 | $4.55 | 400 | $4.509926 |
| 1653308340 | $4.54 | $4.54 | $4.54 | $4.54 | 250 | $4.512576 |
| 1653308820 | $4.53 | $4.53 | $4.53 | $4.53 | 100 | $4.513232 |
| 1653309240 | $4.53 | $4.53 | $4.53 | $4.53 | 317 | $4.514938 |
| 1653309780 | $4.54 | $4.54 | $4.54 | $4.54 | 210 | $4.517155 |
| 1653310020 | $4.53 | $4.54 | $4.53 | $4.54 | 420 | $4.519326 |
| 1653311160 | $4.53 | $4.53 | $4.53 | $4.53 | 1,908 | $4.522946 |
| 1653312300 | $4.52 | $4.53 | $4.52 | $4.53 | 1,471 | $4.522044 |
| 1653312420 | $4.53 | $4.54 | $4.53 | $4.54 | 4,499 | $4.528418 |
| 1653312600 | $4.51 | $4.58 | $4.50 | $4.5798 | 48,281 | $4.520047 |
| 1653312660 | $4.56 | $4.56 | $4.45 | $4.46 | 18,063 | $4.517974 |
| 1653312720 | $4.46 | $4.49 | $4.45 | $4.48 | 5,632 | $4.514295 |
| 1653312780 | $4.48 | $4.48 | $4.43 | $4.43 | 12,081 | $4.505853 |
| 1653312840 | $4.435 | $4.435 | $4.41 | $4.43 | 2,023 | $4.503941 |
| 1653312900 | $4.4351 | $4.46 | $4.435 | $4.44 | 5,400 | $4.500467 |
| 1653312960 | $4.44 | $4.45 | $4.405 | $4.42 | 7,130 | $4.495079 |
| 1653313020 | $4.41 | $4.415 | $4.405 | $4.415 | 1,805 | $4.493569 |
| 1653313080 | $4.415 | $4.415 | $4.38 | $4.39 | 6,156 | $4.48796 |
| 1653313140 | $4.3692 | $4.37 | $4.3607 | $4.37 | 5,356 | $4.482282 |
| 1653313200 | $4.3755 | $4.3799 | $4.37 | $4.37 | 2,400 | $4.480009 |
| 1653313260 | $4.38 | $4.43 | $4.38 | $4.43 | 3,000 | $4.478231 |
| 1653313320 | $4.4398 | $4.4398 | $4.375 | $4.385 | 5,780 | $4.474546 |
| 1653313380 | $4.39 | $4.42 | $4.38 | $4.38 | 1,800 | $4.473336 |
| 1653313440 | $4.375 | $4.375 | $4.375 | $4.375 | 100 | $4.473185 |
| 1653313500 | $4.38 | $4.39 | $4.375 | $4.38 | 6,965 | $4.468588 |
| 1653313560 | $4.38 | $4.38 | $4.3501 | $4.37 | 4,300 | $4.465279 |
| 1653313620 | $4.37 | $4.395 | $4.37 | $4.39 | 1,400 | $4.464399 |
| 1653313680 | $4.399 | $4.40 | $4.365 | $4.365 | 1,700 | $4.463548 |
| 1653313740 | $4.36 | $4.36 | $4.32 | $4.35 | 5,269 | $4.458924 |
| 1653313800 | $4.355 | $4.43 | $4.355 | $4.42 | 5,293 | $4.456944 |
| 1653313860 | $4.41 | $4.41 | $4.365 | $4.365 | 914 | $4.456415 |
| 1653313920 | $4.37 | $4.44 | $4.37 | $4.42 | 5,334 | $4.45501 |
| 1653313980 | $4.41 | $4.41 | $4.34 | $4.3471 | 14,078 | $4.44651 |
| 1653314040 | $4.35 | $4.35 | $4.35 | $4.35 | 500 | $4.446079 |
| 1653314100 | $4.34 | $4.345 | $4.325 | $4.325 | 9,640 | $4.44044 |
| 1653314160 | $4.3201 | $4.3251 | $4.308 | $4.308 | 2,514 | $4.438806 |
| 1653314220 | $4.30 | $4.33 | $4.30 | $4.315 | 8,604 | $4.433202 |
| 1653314280 | $4.31 | $4.31 | $4.305 | $4.305 | 760 | $4.432706 |
| 1653314340 | $4.305 | $4.305 | $4.295 | $4.299 | 3,165 | $4.430585 |
| 1653314400 | $4.2901 | $4.30 | $4.2901 | $4.30 | 1,350 | $4.429604 |
| 1653314460 | $4.29 | $4.29 | $4.28 | $4.285 | 2,935 | $4.427559 |
| 1653314520 | $4.29 | $4.29 | $4.2806 | $4.29 | 2,630 | $4.425676 |
| 1653314580 | $4.285 | $4.29 | $4.285 | $4.29 | 1,100 | $4.424948 |
| 1653314640 | $4.30 | $4.305 | $4.30 | $4.305 | 2,343 | $4.423551 |
| 1653314700 | $4.31 | $4.32 | $4.305 | $4.31 | 5,576 | $4.420596 |
| 1653314760 | $4.315 | $4.335 | $4.315 | $4.335 | 5,697 | $4.418009 |
| 1653314820 | $4.33 | $4.33 | $4.305 | $4.3081 | 5,088 | $4.415702 |
| 1653314880 | $4.308 | $4.3085 | $4.30 | $4.30 | 548 | $4.415524 |
| 1653314940 | $4.31 | $4.32 | $4.31 | $4.32 | 2,025 | $4.414523 |
| 1653315000 | $4.3294 | $4.345 | $4.32 | $4.32 | 4,409 | $4.413071 |
| 1653315060 | $4.31 | $4.34 | $4.3001 | $4.34 | 4,526 | $4.411216 |
| 1653315120 | $4.35 | $4.3699 | $4.35 | $4.3699 | 3,031 | $4.410651 |
| 1653315180 | $4.37 | $4.38 | $4.36 | $4.36 | 4,963 | $4.409732 |
| 1653315240 | $4.35 | $4.35 | $4.34 | $4.34 | 1,924 | $4.409242 |
| 1653315300 | $4.3399 | $4.34 | $4.335 | $4.34 | 3,946 | $4.408109 |
| 1653315360 | $4.34 | $4.34 | $4.33 | $4.33 | 1,892 | $4.40761 |
| 1653315420 | $4.33 | $4.385 | $4.325 | $4.36 | 9,647 | $4.405592 |
| 1653315480 | $4.35 | $4.35 | $4.327 | $4.33 | 1,738 | $4.405127 |
| 1653315540 | $4.33 | $4.37 | $4.33 | $4.37 | 1,419 | $4.404643 |
| 1653315600 | $4.36 | $4.36 | $4.325 | $4.325 | 2,269 | $4.404279 |
| 1653315660 | $4.32 | $4.34 | $4.315 | $4.335 | 11,758 | $4.401455 |
| 1653315720 | $4.34 | $4.39 | $4.34 | $4.39 | 2,442 | $4.40104 |
| 1653315780 | $4.39 | $4.40 | $4.3705 | $4.3705 | 5,681 | $4.400658 |
| 1653315840 | $4.365 | $4.38 | $4.365 | $4.375 | 1,444 | $4.400512 |
| 1653315900 | $4.37 | $4.37 | $4.35 | $4.35 | 975 | $4.400378 |
| 1653315960 | $4.355 | $4.37 | $4.355 | $4.37 | 2,151 | $4.400083 |
| 1653316020 | $4.37 | $4.37 | $4.34 | $4.355 | 4,153 | $4.399441 |
| 1653316080 | $4.345 | $4.345 | $4.34 | $4.34 | 2,300 | $4.399005 |
| 1653316140 | $4.345 | $4.37 | $4.345 | $4.37 | 6,826 | $4.398078 |
| 1653316200 | $4.39 | $4.41 | $4.37 | $4.3809 | 6,439 | $4.397879 |
| 1653316260 | $4.39 | $4.44 | $4.3857 | $4.44 | 6,233 | $4.398385 |
| 1653316320 | $4.44 | $4.45 | $4.44 | $4.45 | 400 | $4.398441 |
| 1653316380 | $4.455 | $4.4739 | $4.455 | $4.47 | 1,791 | $4.39883 |
| 1653316440 | $4.46 | $4.46 | $4.46 | $4.46 | 696 | $4.398991 |
| 1653316500 | $4.451 | $4.4799 | $4.45 | $4.475 | 3,006 | $4.399477 |
| 1653316560 | $4.47 | $4.47 | $4.45 | $4.4525 | 2,086 | $4.399877 |
| 1653316620 | $4.455 | $4.455 | $4.4405 | $4.4405 | 1,035 | $4.400033 |
| 1653316680 | $4.44 | $4.455 | $4.44 | $4.455 | 1,800 | $4.400311 |
| 1653316740 | $4.455 | $4.46 | $4.45 | $4.45 | 1,526 | $4.400573 |
| 1653316800 | $4.44 | $4.455 | $4.44 | $4.455 | 5,001 | $4.401231 |
| 1653316860 | $4.46 | $4.48 | $4.45 | $4.45 | 4,051 | $4.401998 |
| 1653316920 | $4.43 | $4.43 | $4.415 | $4.4189 | 3,200 | $4.402172 |
| 1653316980 | $4.41 | $4.41 | $4.405 | $4.41 | 1,271 | $4.402198 |
| 1653317040 | $4.41 | $4.41 | $4.405 | $4.41 | 4,886 | $4.402304 |
| 1653317160 | $4.415 | $4.415 | $4.405 | $4.41 | 1,902 | $4.402351 |
| 1653317220 | $4.405 | $4.44 | $4.405 | $4.44 | 6,186 | $4.402583 |
| 1653317280 | $4.46 | $4.4805 | $4.46 | $4.4805 | 1,750 | $4.40293 |
| 1653317340 | $4.48 | $4.48 | $4.4412 | $4.445 | 8,093 | $4.404312 |
| 1653317400 | $4.43 | $4.43 | $4.4203 | $4.4203 | 400 | $4.404283 |
| 1653317460 | $4.43 | $4.435 | $4.42 | $4.42 | 3,056 | $4.404498 |
| 1653317520 | $4.425 | $4.425 | $4.42 | $4.42 | 1,862 | $4.404577 |
| 1653317580 | $4.42 | $4.42 | $4.42 | $4.42 | 2,864 | $4.404694 |
| 1653317640 | $4.43 | $4.43 | $4.41 | $4.41 | 3,490 | $4.404882 |
| 1653317700 | $4.41 | $4.43 | $4.41 | $4.43 | 4,034 | $4.405022 |
| 1653317760 | $4.4292 | $4.4292 | $4.42 | $4.42 | 1,100 | $4.405086 |
| 1653317820 | $4.425 | $4.43 | $4.425 | $4.43 | 2,154 | $4.405201 |
| 1653317880 | $4.43 | $4.44 | $4.43 | $4.44 | 3,595 | $4.405512 |
| 1653317940 | $4.435 | $4.435 | $4.415 | $4.415 | 2,500 | $4.405677 |
| 1653318000 | $4.41 | $4.41 | $4.41 | $4.41 | 400 | $4.405637 |
| 1653318060 | $4.41 | $4.425 | $4.41 | $4.425 | 3,669 | $4.405742 |
| 1653318120 | $4.42 | $4.42 | $4.415 | $4.415 | 900 | $4.405772 |
| 1653318180 | $4.415 | $4.44 | $4.415 | $4.44 | 7,050 | $4.406086 |
| 1653318240 | $4.45 | $4.46 | $4.45 | $4.46 | 2,868 | $4.406404 |
| 1653318300 | $4.455 | $4.475 | $4.455 | $4.475 | 2,727 | $4.406751 |
| 1653318360 | $4.475 | $4.49 | $4.47 | $4.47 | 4,841 | $4.407633 |
| 1653318420 | $4.46 | $4.46 | $4.43 | $4.43 | 3,858 | $4.40791 |
| 1653318480 | $4.42 | $4.42 | $4.41 | $4.4189 | 1,624 | $4.407927 |
| 1653318540 | $4.405 | $4.405 | $4.405 | $4.405 | 100 | $4.407941 |
| 1653318600 | $4.4091 | $4.4091 | $4.4001 | $4.4001 | 900 | $4.40792 |
| 1653318660 | $4.40 | $4.405 | $4.395 | $4.405 | 1,578 | $4.407893 |
| 1653318720 | $4.405 | $4.435 | $4.405 | $4.435 | 800 | $4.40792 |
| 1653318840 | $4.435 | $4.4596 | $4.435 | $4.455 | 3,699 | $4.408254 |
| 1653318900 | $4.465 | $4.47 | $4.465 | $4.47 | 1,030 | $4.408386 |
| 1653318960 | $4.47 | $4.49 | $4.47 | $4.48 | 2,898 | $4.408914 |
| 1653319020 | $4.47 | $4.475 | $4.46 | $4.46 | 3,000 | $4.40928 |
| 1653319080 | $4.4699 | $4.4699 | $4.46 | $4.46 | 200 | $4.409305 |
| 1653319140 | $4.45 | $4.45 | $4.425 | $4.43 | 3,156 | $4.409497 |
| 1653319200 | $4.44 | $4.44 | $4.43 | $4.435 | 1,000 | $4.409551 |
| 1653319260 | $4.44 | $4.4501 | $4.44 | $4.4501 | 7,185 | $4.410187 |
| 1653319320 | $4.46 | $4.47 | $4.455 | $4.47 | 900 | $4.41029 |
| 1653319380 | $4.47 | $4.47 | $4.46 | $4.46 | 7,808 | $4.411303 |
| 1653319440 | $4.46 | $4.48 | $4.455 | $4.48 | 1,200 | $4.411446 |
| 1653319500 | $4.47 | $4.49 | $4.47 | $4.49 | 2,160 | $4.411746 |
| 1653319560 | $4.48 | $4.48 | $4.4758 | $4.4758 | 1,900 | $4.412017 |
| 1653319620 | $4.475 | $4.485 | $4.46 | $4.46 | 3,137 | $4.412446 |
| 1653319680 | $4.455 | $4.465 | $4.455 | $4.455 | 1,637 | $4.412603 |
| 1653319740 | $4.4599 | $4.47 | $4.4599 | $4.4601 | 5,723 | $4.413252 |
| 1653319800 | $4.47 | $4.47 | $4.4606 | $4.47 | 2,443 | $4.413516 |
| 1653319860 | $4.47 | $4.48 | $4.47 | $4.475 | 3,900 | $4.414036 |
| 1653319920 | $4.48 | $4.495 | $4.48 | $4.481 | 4,405 | $4.414728 |
| 1653319980 | $4.4892 | $4.50 | $4.485 | $4.50 | 4,500 | $4.415436 |
| 1653320100 | $4.505 | $4.52 | $4.505 | $4.5197 | 3,177 | $4.416078 |
| 1653320160 | $4.5197 | $4.5197 | $4.50 | $4.505 | 2,425 | $4.416535 |
| 1653320220 | $4.5012 | $4.515 | $4.5012 | $4.51 | 4,451 | $4.417369 |
| 1653320280 | $4.505 | $4.51 | $4.505 | $4.5089 | 500 | $4.417457 |
| 1653320340 | $4.51 | $4.525 | $4.51 | $4.525 | 1,700 | $4.417793 |
| 1653320400 | $4.5288 | $4.53 | $4.525 | $4.53 | 2,645 | $4.41841 |
| 1653320460 | $4.53 | $4.56 | $4.53 | $4.555 | 14,037 | $4.421861 |
| 1653320520 | $4.555 | $4.555 | $4.541 | $4.541 | 5,050 | $4.423098 |
| 1653320580 | $4.545 | $4.545 | $4.53 | $4.53 | 2,921 | $4.423728 |
| 1653320640 | $4.52 | $4.52 | $4.52 | $4.52 | 100 | $4.423754 |
| 1653320700 | $4.515 | $4.53 | $4.515 | $4.525 | 3,103 | $4.424315 |
| 1653320760 | $4.525 | $4.53 | $4.525 | $4.53 | 2,200 | $4.424756 |
| 1653320820 | $4.525 | $4.525 | $4.525 | $4.525 | 200 | $4.424793 |
| 1653320880 | $4.52 | $4.52 | $4.515 | $4.515 | 1,642 | $4.425098 |
| 1653320940 | $4.51 | $4.515 | $4.505 | $4.515 | 4,240 | $4.425766 |
| 1653321000 | $4.5199 | $4.52 | $4.515 | $4.515 | 528 | $4.425871 |
| 1653321060 | $4.5195 | $4.5195 | $4.515 | $4.515 | 2,096 | $4.426222 |
| 1653321120 | $4.515 | $4.515 | $4.515 | $4.515 | 300 | $4.426272 |
| 1653321180 | $4.515 | $4.515 | $4.515 | $4.515 | 100 | $4.426289 |
| 1653321240 | $4.515 | $4.515 | $4.515 | $4.515 | 200 | $4.426321 |
| 1653321300 | $4.515 | $4.54 | $4.515 | $4.54 | 7,819 | $4.427837 |
| 1653321360 | $4.55 | $4.55 | $4.55 | $4.55 | 200 | $4.427829 |
| 1653321420 | $4.55 | $4.57 | $4.55 | $4.57 | 10,116 | $4.430151 |
| 1653321480 | $4.575 | $4.58 | $4.575 | $4.575 | 3,802 | $4.431169 |
| 1653321540 | $4.575 | $4.58 | $4.57 | $4.575 | 7,011 | $4.432931 |
| 1653321600 | $4.575 | $4.575 | $4.573 | $4.575 | 2,794 | $4.433629 |
| 1653321660 | $4.575 | $4.575 | $4.575 | $4.575 | 2,594 | $4.43427 |
| 1653321720 | $4.58 | $4.60 | $4.58 | $4.595 | 8,942 | $4.436635 |
| 1653321780 | $4.595 | $4.61 | $4.595 | $4.61 | 1,700 | $4.437108 |
| 1653321840 | $4.605 | $4.61 | $4.605 | $4.605 | 1,500 | $4.437537 |
| 1653321900 | $4.605 | $4.62 | $4.605 | $4.615 | 1,900 | $4.438101 |
| 1653321960 | $4.615 | $4.66 | $4.615 | $4.645 | 107,125 | $4.471593 |
| 1653322020 | $4.64 | $4.64 | $4.635 | $4.635 | 5,017 | $4.472804 |
| 1653322080 | $4.6372 | $4.6372 | $4.635 | $4.635 | 1,500 | $4.47313 |
| 1653322140 | $4.63 | $4.635 | $4.625 | $4.625 | 2,326 | $4.473649 |
| 1653322200 | $4.625 | $4.6255 | $4.605 | $4.605 | 8,735 | $4.475453 |
| 1653322260 | $4.6013 | $4.6097 | $4.58 | $4.5852 | 2,208 | $4.475821 |
| 1653322320 | $4.585 | $4.5899 | $4.565 | $4.565 | 2,887 | $4.476222 |
| 1653322380 | $4.56 | $4.565 | $4.56 | $4.565 | 1,245 | $4.476375 |
| 1653322440 | $4.565 | $4.568 | $4.565 | $4.568 | 700 | $4.476459 |
| 1653322500 | $4.565 | $4.58 | $4.565 | $4.575 | 4,989 | $4.477111 |
| 1653322560 | $4.575 | $4.5789 | $4.575 | $4.575 | 625 | $4.477196 |
| 1653322620 | $4.575 | $4.575 | $4.575 | $4.575 | 400 | $4.477251 |
| 1653322680 | $4.5785 | $4.58 | $4.575 | $4.575 | 2,900 | $4.477652 |
| 1653322740 | $4.5701 | $4.575 | $4.5701 | $4.5701 | 560 | $4.477736 |
| 1653322800 | $4.575 | $4.585 | $4.575 | $4.585 | 4,074 | $4.47829 |
| 1653322860 | $4.585 | $4.585 | $4.58 | $4.585 | 400 | $4.478348 |
| 1653322920 | $4.585 | $4.589 | $4.57 | $4.575 | 6,164 | $4.47919 |
| 1653322980 | $4.58 | $4.60 | $4.575 | $4.60 | 27,685 | $4.482997 |
| 1653323040 | $4.605 | $4.63 | $4.605 | $4.6288 | 4,289 | $4.48375 |
| 1653323100 | $4.625 | $4.625 | $4.6201 | $4.625 | 4,500 | $4.484543 |
| 1653323160 | $4.625 | $4.625 | $4.625 | $4.625 | 700 | $4.484673 |
| 1653323220 | $4.625 | $4.645 | $4.625 | $4.64 | 3,400 | $4.485326 |
| 1653323280 | $4.64 | $4.64 | $4.635 | $4.64 | 2,887 | $4.485915 |
| 1653323340 | $4.64 | $4.64 | $4.6311 | $4.635 | 817 | $4.486051 |
| 1653323400 | $4.63 | $4.63 | $4.62 | $4.62 | 3,200 | $4.486662 |
| 1653323460 | $4.6191 | $4.62 | $4.61 | $4.615 | 4,200 | $4.487325 |
| 1653323520 | $4.61 | $4.6199 | $4.61 | $4.6199 | 800 | $4.487457 |
| 1653323580 | $4.615 | $4.625 | $4.615 | $4.625 | 1,740 | $4.487745 |
| 1653323640 | $4.625 | $4.625 | $4.625 | $4.625 | 400 | $4.487823 |
| 1653323700 | $4.625 | $4.635 | $4.625 | $4.63 | 2,523 | $4.488285 |
| 1653323760 | $4.64 | $4.66 | $4.635 | $4.64 | 28,540 | $4.493823 |
| 1653323820 | $4.645 | $4.645 | $4.645 | $4.645 | 500 | $4.493915 |
| 1653323880 | $4.645 | $4.65 | $4.645 | $4.645 | 1,881 | $4.494406 |
| 1653323940 | $4.64 | $4.6498 | $4.64 | $4.6401 | 2,600 | $4.494787 |
| 1653324120 | $4.6411 | $4.6491 | $4.6411 | $4.645 | 800 | $4.49487 |
| 1653324180 | $4.6491 | $4.655 | $4.645 | $4.655 | 2,406 | $4.495315 |
| 1653324240 | $4.66 | $4.675 | $4.655 | $4.675 | 4,179 | $4.496168 |
| 1653324300 | $4.675 | $4.675 | $4.6701 | $4.6701 | 800 | $4.496336 |
| 1653324360 | $4.68 | $4.68 | $4.675 | $4.675 | 1,450 | $4.496653 |
| 1653324420 | $4.68 | $4.68 | $4.65 | $4.65 | 7,322 | $4.498102 |
| 1653324480 | $4.64 | $4.64 | $4.63 | $4.63 | 503 | $4.498195 |
| 1653324540 | $4.625 | $4.625 | $4.625 | $4.625 | 1,977 | $4.498485 |
| 1653324600 | $4.6207 | $4.6207 | $4.615 | $4.615 | 1,254 | $4.498659 |
| 1653324660 | $4.615 | $4.62 | $4.615 | $4.615 | 1,913 | $4.498951 |
| 1653324720 | $4.615 | $4.615 | $4.615 | $4.615 | 100 | $4.498964 |
| 1653324780 | $4.61 | $4.61 | $4.61 | $4.61 | 1,153 | $4.499114 |
| 1653324840 | $4.61 | $4.61 | $4.605 | $4.61 | 600 | $4.499191 |
| 1653324900 | $4.605 | $4.61 | $4.605 | $4.61 | 1,200 | $4.499357 |
| 1653324960 | $4.618 | $4.6191 | $4.615 | $4.615 | 1,300 | $4.499525 |
| 1653325020 | $4.615 | $4.615 | $4.615 | $4.615 | 300 | $4.499566 |
| 1653325080 | $4.61 | $4.615 | $4.61 | $4.615 | 400 | $4.499618 |
| 1653325140 | $4.61 | $4.61 | $4.61 | $4.61 | 400 | $4.49967 |
| 1653325200 | $4.615 | $4.615 | $4.6101 | $4.6107 | 1,600 | $4.499877 |
| 1653325260 | $4.62 | $4.62 | $4.61 | $4.61 | 755 | $4.499975 |
| 1653325320 | $4.615 | $4.615 | $4.615 | $4.615 | 300 | $4.500027 |
| 1653325380 | $4.61 | $4.62 | $4.61 | $4.615 | 400 | $4.500068 |
| 1653325440 | $4.615 | $4.615 | $4.615 | $4.615 | 400 | $4.500121 |
| 1653325500 | $4.61 | $4.61 | $4.605 | $4.605 | 6,345 | $4.500914 |
| 1653325560 | $4.605 | $4.61 | $4.605 | $4.61 | 273 | $4.500948 |
| 1653325620 | $4.61 | $4.615 | $4.61 | $4.615 | 906 | $4.501062 |
| 1653325680 | $4.61 | $4.61 | $4.60 | $4.605 | 3,321 | $4.501465 |
| 1653325740 | $4.605 | $4.605 | $4.605 | $4.605 | 200 | $4.50149 |
| 1653325800 | $4.605 | $4.61 | $4.605 | $4.61 | 3,008 | $4.501859 |
| 1653325860 | $4.61 | $4.61 | $4.605 | $4.605 | 500 | $4.501918 |
| 1653325920 | $4.605 | $4.605 | $4.605 | $4.605 | 400 | $4.501965 |
| 1653325980 | $4.605 | $4.61 | $4.605 | $4.61 | 800 | $4.50206 |
| 1653326040 | $4.61 | $4.615 | $4.61 | $4.615 | 1,500 | $4.50226 |
| 1653326100 | $4.615 | $4.615 | $4.61 | $4.61 | 3,513 | $4.502689 |
| 1653326160 | $4.605 | $4.605 | $4.605 | $4.605 | 200 | $4.502722 |
| 1653326340 | $4.6059 | $4.6059 | $4.60 | $4.60 | 700 | $4.502795 |
| 1653326400 | $4.6007 | $4.6007 | $4.60 | $4.60 | 6,201 | $4.5035 |
| 1653326460 | $4.5909 | $4.60 | $4.5901 | $4.5901 | 2,900 | $4.503756 |
| 1653326520 | $4.60 | $4.60 | $4.595 | $4.60 | 1,000 | $4.503861 |
| 1653326580 | $4.595 | $4.595 | $4.59 | $4.59 | 2,100 | $4.504063 |
| 1653326640 | $4.595 | $4.60 | $4.59 | $4.595 | 1,752 | $4.504237 |
| 1653326700 | $4.60 | $4.61 | $4.595 | $4.605 | 5,647 | $4.504846 |
| 1653326760 | $4.605 | $4.61 | $4.605 | $4.605 | 1,843 | $4.505054 |
| 1653326820 | $4.61 | $4.61 | $4.605 | $4.605 | 200 | $4.505078 |
| 1653326880 | $4.605 | $4.605 | $4.605 | $4.605 | 317 | $4.505111 |
| 1653326940 | $4.605 | $4.61 | $4.605 | $4.605 | 600 | $4.505178 |
| 1653327000 | $4.605 | $4.61 | $4.605 | $4.605 | 1,143 | $4.505319 |
| 1653327060 | $4.605 | $4.605 | $4.605 | $4.605 | 550 | $4.505367 |
| 1653327120 | $4.61 | $4.615 | $4.605 | $4.615 | 3,798 | $4.5058 |
| 1653327180 | $4.6139 | $4.64 | $4.61 | $4.635 | 10,656 | $4.507151 |
| 1653327240 | $4.635 | $4.635 | $4.635 | $4.635 | 233 | $4.507178 |
| 1653327300 | $4.63 | $4.63 | $4.62 | $4.625 | 4,966 | $4.507832 |
| 1653327360 | $4.625 | $4.645 | $4.625 | $4.645 | 1,700 | $4.508056 |
| 1653327420 | $4.645 | $4.645 | $4.645 | $4.645 | 600 | $4.508156 |
| 1653327480 | $4.645 | $4.645 | $4.645 | $4.645 | 100 | $4.50816 |
| 1653327540 | $4.645 | $4.66 | $4.645 | $4.655 | 2,600 | $4.508576 |
| 1653327600 | $4.655 | $4.655 | $4.65 | $4.655 | 400 | $4.508626 |
| 1653327660 | $4.655 | $4.655 | $4.655 | $4.655 | 400 | $4.508696 |
| 1653327720 | $4.66 | $4.66 | $4.655 | $4.655 | 500 | $4.508768 |
| 1653327780 | $4.655 | $4.66 | $4.655 | $4.655 | 1,755 | $4.509081 |
| 1653327840 | $4.66 | $4.66 | $4.655 | $4.66 | 1,225 | $4.509242 |
| 1653327900 | $4.6504 | $4.655 | $4.6504 | $4.655 | 5,700 | $4.510101 |
| 1653327960 | $4.66 | $4.66 | $4.65 | $4.655 | 400 | $4.510161 |
| 1653328020 | $4.655 | $4.66 | $4.655 | $4.655 | 1,519 | $4.510409 |
| 1653328080 | $4.655 | $4.695 | $4.655 | $4.69 | 21,093 | $4.514044 |
| 1653328140 | $4.6812 | $4.685 | $4.6501 | $4.655 | 10,067 | $4.515645 |
| 1653328200 | $4.65 | $4.65 | $4.63 | $4.635 | 2,700 | $4.515985 |
| 1653328260 | $4.6343 | $4.6343 | $4.6343 | $4.6343 | 200 | $4.516009 |
| 1653328320 | $4.635 | $4.64 | $4.6301 | $4.6301 | 2,023 | $4.51626 |
| 1653328380 | $4.6395 | $4.6397 | $4.635 | $4.635 | 3,555 | $4.516698 |
| 1653328440 | $4.63 | $4.63 | $4.62 | $4.6236 | 3,006 | $4.517032 |
| 1653328500 | $4.625 | $4.63 | $4.625 | $4.63 | 5,341 | $4.517634 |
| 1653328560 | $4.63 | $4.635 | $4.63 | $4.635 | 1,720 | $4.517824 |
| 1653328620 | $4.63 | $4.635 | $4.63 | $4.635 | 595 | $4.517892 |
| 1653328680 | $4.635 | $4.635 | $4.635 | $4.635 | 500 | $4.517951 |
| 1653328800 | $4.635 | $4.645 | $4.635 | $4.635 | 3,715 | $4.518407 |
| 1653328920 | $4.635 | $4.635 | $4.635 | $4.635 | 100 | $4.518419 |
| 1653328980 | $4.635 | $4.635 | $4.63 | $4.63 | 200 | $4.518441 |
| 1653329040 | $4.6342 | $4.645 | $4.6342 | $4.645 | 8,016 | $4.519387 |
| 1653329100 | $4.645 | $4.645 | $4.645 | $4.645 | 500 | $4.51945 |
| 1653329160 | $4.645 | $4.655 | $4.645 | $4.655 | 3,674 | $4.519921 |
| 1653329220 | $4.655 | $4.66 | $4.655 | $4.655 | 1,782 | $4.520159 |
| 1653329280 | $4.6512 | $4.6589 | $4.6512 | $4.655 | 600 | $4.520261 |
| 1653329340 | $4.655 | $4.655 | $4.655 | $4.655 | 417 | $4.520294 |
| 1653329400 | $4.66 | $4.665 | $4.6511 | $4.665 | 3,942 | $4.52083 |
| 1653329460 | $4.6695 | $4.6695 | $4.665 | $4.665 | 2,536 | $4.521198 |
| 1653329520 | $4.67 | $4.685 | $4.665 | $4.685 | 5,425 | $4.522019 |
| 1653329580 | $4.685 | $4.69 | $4.6801 | $4.69 | 3,114 | $4.522528 |
| 1653329640 | $4.69 | $4.695 | $4.685 | $4.695 | 4,040 | $4.523161 |
| 1653329700 | $4.695 | $4.695 | $4.685 | $4.685 | 5,208 | $4.523999 |
| 1653329760 | $4.681 | $4.681 | $4.681 | $4.681 | 233 | $4.524034 |
| 1653329820 | $4.685 | $4.6889 | $4.685 | $4.685 | 705 | $4.524145 |
| 1653329880 | $4.68 | $4.69 | $4.68 | $4.69 | 500 | $4.524223 |
| 1653329940 | $4.6801 | $4.69 | $4.6801 | $4.685 | 3,200 | $4.524716 |
| 1653330000 | $4.6888 | $4.6888 | $4.685 | $4.685 | 200 | $4.524753 |
| 1653330060 | $4.685 | $4.69 | $4.685 | $4.685 | 1,650 | $4.525014 |
| 1653330120 | $4.685 | $4.70 | $4.685 | $4.695 | 7,454 | $4.526182 |
| 1653330180 | $4.6909 | $4.72 | $4.6909 | $4.72 | 7,671 | $4.52749 |
| 1653330240 | $4.715 | $4.715 | $4.715 | $4.715 | 100 | $4.527518 |
| 1653330300 | $4.715 | $4.72 | $4.715 | $4.715 | 5,625 | $4.528509 |
| 1653330360 | $4.715 | $4.725 | $4.715 | $4.725 | 3,120 | $4.529085 |
| 1653330420 | $4.725 | $4.73 | $4.715 | $4.715 | 12,291 | $4.531285 |
| 1653330480 | $4.7109 | $4.715 | $4.7109 | $4.715 | 830 | $4.53142 |
| 1653330540 | $4.711 | $4.711 | $4.70 | $4.71 | 4,050 | $4.532085 |
| 1653330600 | $4.7001 | $4.715 | $4.7001 | $4.715 | 9,352 | $4.533559 |
| 1653330660 | $4.715 | $4.715 | $4.71 | $4.71 | 500 | $4.533655 |
| 1653330720 | $4.715 | $4.715 | $4.7101 | $4.715 | 617 | $4.533741 |
| 1653330780 | $4.711 | $4.711 | $4.70 | $4.705 | 13,294 | $4.535845 |
| 1653330840 | $4.705 | $4.705 | $4.7001 | $4.705 | 1,178 | $4.536023 |
| 1653330900 | $4.705 | $4.705 | $4.70 | $4.705 | 1,000 | $4.536174 |
| 1653330960 | $4.705 | $4.705 | $4.70 | $4.705 | 900 | $4.536322 |
| 1653331020 | $4.705 | $4.72 | $4.705 | $4.715 | 9,135 | $4.537736 |
| 1653331080 | $4.715 | $4.715 | $4.715 | $4.715 | 100 | $4.537752 |
| 1653331140 | $4.72 | $4.72 | $4.715 | $4.72 | 1,100 | $4.537928 |
| 1653331200 | $4.715 | $4.73 | $4.715 | $4.725 | 5,549 | $4.538833 |
| 1653331260 | $4.73 | $4.73 | $4.725 | $4.725 | 3,400 | $4.539391 |
| 1653331320 | $4.73 | $4.73 | $4.725 | $4.725 | 300 | $4.539441 |
| 1653331380 | $4.725 | $4.73 | $4.72 | $4.73 | 917 | $4.539592 |
| 1653331440 | $4.7291 | $4.76 | $4.725 | $4.755 | 41,075 | $4.546334 |
| 1653331500 | $4.755 | $4.76 | $4.745 | $4.745 | 7,180 | $4.54758 |
| 1653331560 | $4.74 | $4.74 | $4.705 | $4.705 | 6,999 | $4.548669 |
| 1653331620 | $4.70 | $4.70 | $4.69 | $4.6901 | 6,104 | $4.549397 |
| 1653331680 | $4.695 | $4.695 | $4.68 | $4.68 | 5,130 | $4.549992 |
| 1653331740 | $4.675 | $4.6792 | $4.675 | $4.675 | 1,500 | $4.550157 |
| 1653331800 | $4.675 | $4.71 | $4.675 | $4.70 | 13,908 | $4.551808 |
| 1653331860 | $4.69 | $4.69 | $4.67 | $4.675 | 8,453 | $4.55264 |
| 1653331920 | $4.67 | $4.67 | $4.67 | $4.67 | 400 | $4.552691 |
| 1653331980 | $4.67 | $4.67 | $4.665 | $4.665 | 1,270 | $4.552799 |
| 1653332040 | $4.66 | $4.66 | $4.66 | $4.66 | 200 | $4.552836 |
| 1653332160 | $4.665 | $4.6796 | $4.665 | $4.675 | 7,945 | $4.553596 |
| 1653332220 | $4.68 | $4.68 | $4.675 | $4.675 | 6,754 | $4.554295 |
| 1653332280 | $4.68 | $4.69 | $4.67 | $4.675 | 5,912 | $4.55488 |
| 1653332340 | $4.675 | $4.675 | $4.675 | $4.675 | 400 | $4.555032 |
| 1653332400 | $4.6795 | $4.6795 | $4.67 | $4.675 | 3,314 | $4.555246 |
| 1653332460 | $4.68 | $4.69 | $4.675 | $4.69 | 7,702 | $4.55606 |
| 1653332520 | $4.695 | $4.70 | $4.695 | $4.695 | 813 | $4.556134 |
| 1653332580 | $4.695 | $4.70 | $4.695 | $4.695 | 600 | $4.556201 |
| 1653332640 | $4.695 | $4.695 | $4.6931 | $4.6931 | 1,250 | $4.556349 |
| 1653332700 | $4.695 | $4.72 | $4.695 | $4.715 | 7,721 | $4.557253 |
| 1653332760 | $4.715 | $4.715 | $4.715 | $4.715 | 1,100 | $4.55739 |
| 1653332820 | $4.715 | $4.72 | $4.715 | $4.72 | 400 | $4.557447 |
| 1653332880 | $4.715 | $4.725 | $4.715 | $4.725 | 2,664 | $4.557783 |
| 1653332940 | $4.725 | $4.73 | $4.725 | $4.73 | 3,089 | $4.558191 |
| 1653333000 | $4.725 | $4.725 | $4.725 | $4.725 | 999 | $4.558322 |
| 1653333060 | $4.725 | $4.73 | $4.7241 | $4.725 | 700 | $4.558414 |
| 1653333120 | $4.73 | $4.73 | $4.705 | $4.705 | 9,450 | $4.55959 |
| 1653333180 | $4.70 | $4.70 | $4.68 | $4.685 | 4,090 | $4.560002 |
| 1653333240 | $4.685 | $4.695 | $4.685 | $4.695 | 4,845 | $4.560488 |
| 1653333300 | $4.695 | $4.6988 | $4.695 | $4.6968 | 1,800 | $4.560678 |
| 1653333360 | $4.695 | $4.695 | $4.695 | $4.695 | 200 | $4.560697 |
| 1653333420 | $4.695 | $4.695 | $4.695 | $4.695 | 400 | $4.560737 |
| 1653333480 | $4.69 | $4.69 | $4.685 | $4.685 | 2,352 | $4.56097 |
| 1653333540 | $4.685 | $4.685 | $4.685 | $4.685 | 200 | $4.560989 |
| 1653333600 | $4.685 | $4.69 | $4.685 | $4.69 | 5,060 | $4.561522 |
| 1653333660 | $4.685 | $4.69 | $4.685 | $4.685 | 3,350 | $4.561861 |
| 1653333720 | $4.685 | $4.685 | $4.68 | $4.685 | 990 | $4.561896 |
| 1653333780 | $4.685 | $4.685 | $4.685 | $4.685 | 1,100 | $4.561999 |
| 1653333840 | $4.685 | $4.69 | $4.685 | $4.685 | 1,500 | $4.562187 |
| 1653333900 | $4.685 | $4.695 | $4.685 | $4.695 | 3,675 | $4.562521 |
| 1653333960 | $4.6933 | $4.70 | $4.6933 | $4.695 | 625 | $4.562693 |
| 1653334020 | $4.695 | $4.70 | $4.695 | $4.70 | 1,600 | $4.562726 |
| 1653334080 | $4.70 | $4.71 | $4.70 | $4.705 | 4,959 | $4.563253 |
| 1653334140 | $4.705 | $4.705 | $4.68 | $4.68 | 10,344 | $4.56426 |
| 1653334200 | $4.675 | $4.68 | $4.675 | $4.6799 | 3,015 | $4.564518 |
| 1653334260 | $4.68 | $4.68 | $4.675 | $4.675 | 1,200 | $4.564628 |
| 1653334320 | $4.6741 | $4.675 | $4.6741 | $4.675 | 300 | $4.564645 |
| 1653334380 | $4.675 | $4.68 | $4.675 | $4.68 | 2,792 | $4.564882 |
| 1653334440 | $4.675 | $4.675 | $4.6708 | $4.675 | 2,100 | $4.565053 |
| 1653334500 | $4.68 | $4.68 | $4.675 | $4.68 | 4,671 | $4.565448 |
| 1653334560 | $4.68 | $4.68 | $4.675 | $4.68 | 1,291 | $4.565556 |
| 1653334620 | $4.675 | $4.6765 | $4.674 | $4.675 | 2,875 | $4.565789 |
| 1653334680 | $4.675 | $4.685 | $4.675 | $4.685 | 3,904 | $4.566118 |
| 1653334740 | $4.69 | $4.69 | $4.68 | $4.685 | 3,865 | $4.56645 |
| 1653334800 | $4.685 | $4.69 | $4.6801 | $4.69 | 2,527 | $4.566665 |
| 1653334860 | $4.685 | $4.70 | $4.685 | $4.695 | 2,600 | $4.566905 |
| 1653334920 | $4.70 | $4.70 | $4.695 | $4.695 | 2,400 | $4.567127 |
| 1653334980 | $4.695 | $4.695 | $4.68 | $4.69 | 12,608 | $4.568256 |
| 1653335040 | $4.6899 | $4.6899 | $4.685 | $4.685 | 1,600 | $4.568397 |
| 1653335100 | $4.685 | $4.69 | $4.685 | $4.685 | 1,000 | $4.568478 |
| 1653335160 | $4.685 | $4.685 | $4.685 | $4.685 | 2,600 | $4.568696 |
| 1653335220 | $4.685 | $4.69 | $4.685 | $4.69 | 1,900 | $4.568864 |
| 1653335280 | $4.685 | $4.69 | $4.665 | $4.665 | 12,437 | $4.569873 |
| 1653335340 | $4.665 | $4.665 | $4.66 | $4.665 | 498 | $4.569903 |
| 1653335400 | $4.67 | $4.67 | $4.66 | $4.665 | 3,400 | $4.571623 |
| 1653335460 | $4.665 | $4.67 | $4.665 | $4.665 | 2,835 | $4.571808 |
| 1653335520 | $4.665 | $4.67 | $4.66 | $4.665 | 8,726 | $4.572375 |
| 1653335580 | $4.665 | $4.67 | $4.665 | $4.665 | 7,218 | $4.572854 |
| 1653335640 | $4.665 | $4.665 | $4.64 | $4.64 | 12,633 | $4.573549 |
| 1653335700 | $4.645 | $4.65 | $4.64 | $4.645 | 2,211 | $4.573665 |
| 1653335760 | $4.65 | $4.67 | $4.645 | $4.665 | 16,840 | $4.57461 |
| 1653335820 | $4.67 | $4.67 | $4.665 | $4.67 | 7,002 | $4.575058 |
| 1653335880 | $4.67 | $4.67 | $4.665 | $4.67 | 6,016 | $4.575441 |
| 1653335940 | $4.665 | $4.68 | $4.66 | $4.67 | 26,023 | $4.577031 |
| 1653336000 | $4.68 | $4.68 | $4.68 | $4.68 | 30,692 | $4.579082 |
| 1653337800 | $4.68 | $4.68 | $4.68 | $4.68 | 28,247 | $4.580679 |
| 1653343560 | $4.53 | $4.53 | $4.53 | $4.53 | 10,000 | $4.578798 |
| 1653344340 | $4.55 | $4.55 | $4.53 | $4.53 | 3,336 | $4.579002 |
| 1653349200 | $4.53 | $4.53 | $4.53 | $4.53 | 2,000 | $4.579017 |
| 1653350160 | $4.53 | $4.53 | $4.53 | $4.53 | 165 | $4.579067 |