BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 24, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653390000 | $4.55 | $4.55 | $4.55 | $4.55 | 300 | $4.553557 |
| 1653396660 | $4.53 | $4.53 | $4.53 | $4.53 | 589 | $4.524788 |
| 1653397320 | $4.46 | $4.46 | $4.46 | $4.46 | 331 | $4.511227 |
| 1653399000 | $4.60 | $4.6001 | $4.54 | $4.545 | 20,329 | $4.596645 |
| 1653399060 | $4.56 | $4.56 | $4.46 | $4.465 | 5,545 | $4.583172 |
| 1653399120 | $4.465 | $4.50 | $4.46 | $4.46 | 6,029 | $4.564182 |
| 1653399180 | $4.45 | $4.45 | $4.41 | $4.42 | 4,189 | $4.549949 |
| 1653399240 | $4.42 | $4.45 | $4.3919 | $4.3919 | 4,361 | $4.535793 |
| 1653399300 | $4.39 | $4.42 | $4.37 | $4.40 | 6,387 | $4.516276 |
| 1653399360 | $4.40 | $4.40 | $4.34 | $4.35 | 105,151 | $4.400084 |
| 1653399420 | $4.355 | $4.39 | $4.32 | $4.32 | 6,554 | $4.398298 |
| 1653399480 | $4.3299 | $4.3563 | $4.32 | $4.3563 | 13,305 | $4.393968 |
| 1653399540 | $4.35 | $4.36 | $4.34 | $4.35 | 5,209 | $4.392721 |
| 1653399600 | $4.35 | $4.35 | $4.30 | $4.34 | 5,936 | $4.390502 |
| 1653399660 | $4.335 | $4.335 | $4.315 | $4.315 | 2,339 | $4.389657 |
| 1653399720 | $4.31 | $4.32 | $4.28 | $4.305 | 13,553 | $4.383399 |
| 1653399780 | $4.31 | $4.335 | $4.28 | $4.33 | 6,527 | $4.380764 |
| 1653399840 | $4.325 | $4.33 | $4.30 | $4.30 | 5,109 | $4.379243 |
| 1653399900 | $4.31 | $4.31 | $4.29 | $4.31 | 2,069 | $4.378466 |
| 1653399960 | $4.31 | $4.32 | $4.28 | $4.28 | 7,146 | $4.376206 |
| 1653400020 | $4.275 | $4.29 | $4.27 | $4.27 | 3,675 | $4.374598 |
| 1653400080 | $4.265 | $4.29 | $4.265 | $4.29 | 2,370 | $4.373614 |
| 1653400140 | $4.295 | $4.30 | $4.265 | $4.285 | 4,233 | $4.371988 |
| 1653400200 | $4.28 | $4.295 | $4.2799 | $4.28 | 3,385 | $4.370728 |
| 1653400260 | $4.28 | $4.30 | $4.275 | $4.2901 | 6,752 | $4.368277 |
| 1653400320 | $4.295 | $4.30 | $4.285 | $4.30 | 8,938 | $4.365685 |
| 1653400380 | $4.3199 | $4.3199 | $4.29 | $4.29 | 12,498 | $4.362433 |
| 1653400440 | $4.28 | $4.2875 | $4.25 | $4.25 | 13,224 | $4.357968 |
| 1653400500 | $4.26 | $4.27 | $4.23 | $4.23 | 13,314 | $4.352974 |
| 1653400560 | $4.24 | $4.255 | $4.24 | $4.255 | 10,999 | $4.349154 |
| 1653400620 | $4.26 | $4.27 | $4.24 | $4.245 | 3,313 | $4.34806 |
| 1653400680 | $4.245 | $4.25 | $4.245 | $4.25 | 1,000 | $4.347731 |
| 1653400740 | $4.24 | $4.245 | $4.23 | $4.23 | 3,617 | $4.34643 |
| 1653400800 | $4.2392 | $4.245 | $4.215 | $4.24 | 16,318 | $4.340254 |
| 1653400860 | $4.23 | $4.235 | $4.22 | $4.22 | 12,945 | $4.335872 |
| 1653400920 | $4.21 | $4.2401 | $4.21 | $4.2401 | 6,147 | $4.333916 |
| 1653400980 | $4.25 | $4.27 | $4.25 | $4.265 | 10,243 | $4.331694 |
| 1653401040 | $4.265 | $4.265 | $4.26 | $4.265 | 2,650 | $4.331165 |
| 1653401100 | $4.265 | $4.2699 | $4.265 | $4.265 | 1,185 | $4.330983 |
| 1653401160 | $4.265 | $4.27 | $4.26 | $4.265 | 3,376 | $4.33037 |
| 1653401220 | $4.265 | $4.30 | $4.26 | $4.30 | 4,400 | $4.329691 |
| 1653401280 | $4.29 | $4.29 | $4.28 | $4.28 | 717 | $4.329605 |
| 1653401340 | $4.285 | $4.285 | $4.27 | $4.27 | 500 | $4.329506 |
| 1653401400 | $4.265 | $4.265 | $4.25 | $4.26 | 3,120 | $4.328912 |
| 1653401460 | $4.26 | $4.30 | $4.255 | $4.30 | 6,709 | $4.328148 |
| 1653401520 | $4.32 | $4.32 | $4.315 | $4.315 | 314 | $4.328139 |
| 1653401580 | $4.32 | $4.325 | $4.31 | $4.32 | 4,189 | $4.328034 |
| 1653401640 | $4.32 | $4.32 | $4.31 | $4.31 | 979 | $4.328011 |
| 1653401700 | $4.31 | $4.31 | $4.3077 | $4.3099 | 1,225 | $4.32795 |
| 1653401760 | $4.3046 | $4.3046 | $4.2911 | $4.295 | 1,259 | $4.327859 |
| 1653401820 | $4.2901 | $4.2907 | $4.2901 | $4.2907 | 1,100 | $4.327753 |
| 1653401880 | $4.29 | $4.30 | $4.29 | $4.295 | 8,414 | $4.327062 |
| 1653401940 | $4.2989 | $4.2999 | $4.29 | $4.29 | 4,303 | $4.326726 |
| 1653402000 | $4.30 | $4.36 | $4.29 | $4.36 | 10,778 | $4.326464 |
| 1653402060 | $4.36 | $4.3836 | $4.355 | $4.3836 | 3,232 | $4.326745 |
| 1653402120 | $4.39 | $4.41 | $4.39 | $4.41 | 2,250 | $4.327158 |
| 1653402180 | $4.41 | $4.43 | $4.3818 | $4.3818 | 3,598 | $4.327929 |
| 1653402240 | $4.38 | $4.38 | $4.3718 | $4.375 | 700 | $4.327996 |
| 1653402300 | $4.37 | $4.37 | $4.35 | $4.36 | 2,339 | $4.328185 |
| 1653402360 | $4.365 | $4.365 | $4.36 | $4.3603 | 3,442 | $4.328457 |
| 1653402420 | $4.3699 | $4.39 | $4.365 | $4.385 | 4,062 | $4.328884 |
| 1653402480 | $4.39 | $4.39 | $4.38 | $4.38 | 1,300 | $4.32906 |
| 1653402540 | $4.37 | $4.3918 | $4.37 | $4.3899 | 2,100 | $4.329306 |
| 1653402600 | $4.38 | $4.42 | $4.375 | $4.42 | 1,500 | $4.329551 |
| 1653402660 | $4.4101 | $4.4181 | $4.4101 | $4.4181 | 200 | $4.329572 |
| 1653402720 | $4.41 | $4.4192 | $4.39 | $4.4192 | 4,870 | $4.330377 |
| 1653402780 | $4.415 | $4.42 | $4.4101 | $4.4118 | 511 | $4.33049 |
| 1653402840 | $4.42 | $4.42 | $4.41 | $4.41 | 2,343 | $4.330905 |
| 1653402900 | $4.41 | $4.41 | $4.41 | $4.41 | 389 | $4.330998 |
| 1653402960 | $4.41 | $4.4235 | $4.41 | $4.42 | 2,847 | $4.331514 |
| 1653403020 | $4.41 | $4.41 | $4.39 | $4.39 | 2,100 | $4.331871 |
| 1653403080 | $4.385 | $4.385 | $4.385 | $4.385 | 1,000 | $4.33197 |
| 1653403140 | $4.39 | $4.39 | $4.38 | $4.38 | 2,100 | $4.332227 |
| 1653403200 | $4.38 | $4.38 | $4.37 | $4.375 | 913 | $4.332316 |
| 1653403260 | $4.38 | $4.38 | $4.375 | $4.375 | 300 | $4.332347 |
| 1653403320 | $4.37 | $4.375 | $4.37 | $4.375 | 410 | $4.332386 |
| 1653403380 | $4.375 | $4.445 | $4.375 | $4.44 | 14,528 | $4.334764 |
| 1653403440 | $4.44 | $4.44 | $4.435 | $4.435 | 1,600 | $4.335205 |
| 1653403500 | $4.44 | $4.44 | $4.435 | $4.435 | 400 | $4.335206 |
| 1653403560 | $4.435 | $4.435 | $4.425 | $4.425 | 1,367 | $4.335472 |
| 1653403620 | $4.43 | $4.43 | $4.41 | $4.42 | 5,986 | $4.336516 |
| 1653403680 | $4.42 | $4.42 | $4.415 | $4.415 | 400 | $4.336584 |
| 1653403740 | $4.41 | $4.41 | $4.40 | $4.40 | 700 | $4.336699 |
| 1653403800 | $4.40 | $4.40 | $4.39 | $4.395 | 1,300 | $4.336853 |
| 1653403860 | $4.39 | $4.395 | $4.39 | $4.395 | 200 | $4.336876 |
| 1653403920 | $4.39 | $4.395 | $4.39 | $4.39 | 5,499 | $4.337486 |
| 1653403980 | $4.39 | $4.39 | $4.37 | $4.37 | 3,371 | $4.337818 |
| 1653404040 | $4.3759 | $4.3759 | $4.37 | $4.37 | 772 | $4.337871 |
| 1653404100 | $4.3709 | $4.3712 | $4.37 | $4.37 | 3,840 | $4.338125 |
| 1653404220 | $4.37 | $4.37 | $4.36 | $4.37 | 2,962 | $4.338295 |
| 1653404280 | $4.365 | $4.385 | $4.365 | $4.38 | 10,238 | $4.339009 |
| 1653404340 | $4.37 | $4.37 | $4.35 | $4.355 | 4,000 | $4.339184 |
| 1653404400 | $4.35 | $4.35 | $4.33 | $4.335 | 2,633 | $4.339183 |
| 1653404460 | $4.335 | $4.35 | $4.335 | $4.35 | 4,779 | $4.339193 |
| 1653404520 | $4.35 | $4.3683 | $4.345 | $4.355 | 9,001 | $4.33959 |
| 1653404580 | $4.355 | $4.3696 | $4.355 | $4.365 | 1,899 | $4.339662 |
| 1653404640 | $4.3601 | $4.365 | $4.36 | $4.365 | 400 | $4.339676 |
| 1653404700 | $4.36 | $4.36 | $4.355 | $4.355 | 1,400 | $4.339725 |
| 1653404760 | $4.3519 | $4.355 | $4.34 | $4.34 | 2,638 | $4.339761 |
| 1653404820 | $4.34 | $4.34 | $4.33 | $4.34 | 1,300 | $4.339746 |
| 1653404880 | $4.335 | $4.335 | $4.335 | $4.335 | 364 | $4.339742 |
| 1653404940 | $4.335 | $4.335 | $4.335 | $4.335 | 200 | $4.339741 |
| 1653405000 | $4.335 | $4.34 | $4.33 | $4.34 | 1,505 | $4.339731 |
| 1653405060 | $4.33 | $4.335 | $4.33 | $4.335 | 200 | $4.339728 |
| 1653405120 | $4.331 | $4.34 | $4.3301 | $4.335 | 5,911 | $4.339659 |
| 1653405180 | $4.33 | $4.33 | $4.325 | $4.325 | 4,829 | $4.339542 |
| 1653405240 | $4.325 | $4.34 | $4.325 | $4.335 | 9,886 | $4.339434 |
| 1653405300 | $4.34 | $4.405 | $4.34 | $4.395 | 6,961 | $4.33979 |
| 1653405360 | $4.40 | $4.42 | $4.395 | $4.395 | 10,527 | $4.341098 |
| 1653405420 | $4.39 | $4.39 | $4.39 | $4.39 | 700 | $4.341157 |
| 1653405480 | $4.38 | $4.38 | $4.38 | $4.38 | 200 | $4.341171 |
| 1653405660 | $4.3726 | $4.3726 | $4.3726 | $4.3726 | 180 | $4.341197 |
| 1653405720 | $4.375 | $4.375 | $4.375 | $4.375 | 100 | $4.341191 |
| 1653405840 | $4.38 | $4.46 | $4.375 | $4.40 | 15,466 | $4.343075 |
| 1653405900 | $4.405 | $4.415 | $4.405 | $4.415 | 3,800 | $4.343504 |
| 1653405960 | $4.42 | $4.44 | $4.42 | $4.44 | 1,185 | $4.343665 |
| 1653406020 | $4.435 | $4.44 | $4.435 | $4.435 | 1,500 | $4.343905 |
| 1653406080 | $4.43 | $4.43 | $4.43 | $4.43 | 100 | $4.343919 |
| 1653406140 | $4.435 | $4.435 | $4.43 | $4.43 | 200 | $4.343949 |
| 1653406200 | $4.435 | $4.47 | $4.435 | $4.4584 | 4,234 | $4.344721 |
| 1653406260 | $4.45 | $4.45 | $4.43 | $4.43 | 2,100 | $4.345068 |
| 1653406320 | $4.425 | $4.425 | $4.425 | $4.425 | 125 | $4.345084 |
| 1653406440 | $4.4293 | $4.4293 | $4.42 | $4.42 | 1,700 | $4.345325 |
| 1653406500 | $4.425 | $4.425 | $4.425 | $4.425 | 100 | $4.345331 |
| 1653406560 | $4.4207 | $4.4207 | $4.4207 | $4.4207 | 1,000 | $4.345478 |
| 1653406620 | $4.4291 | $4.4291 | $4.4291 | $4.4291 | 593 | $4.345547 |
| 1653406680 | $4.425 | $4.425 | $4.425 | $4.425 | 100 | $4.345551 |
| 1653406740 | $4.4208 | $4.4231 | $4.4208 | $4.4231 | 689 | $4.345637 |
| 1653406800 | $4.425 | $4.44 | $4.425 | $4.43 | 5,187 | $4.346379 |
| 1653406860 | $4.4399 | $4.4399 | $4.435 | $4.435 | 1,312 | $4.346571 |
| 1653406920 | $4.435 | $4.44 | $4.43 | $4.43 | 915 | $4.346707 |
| 1653406980 | $4.44 | $4.48 | $4.435 | $4.465 | 15,374 | $4.349675 |
| 1653407040 | $4.47 | $4.47 | $4.465 | $4.465 | 1,600 | $4.349986 |
| 1653407100 | $4.47 | $4.50 | $4.47 | $4.50 | 6,051 | $4.35125 |
| 1653407160 | $4.495 | $4.50 | $4.495 | $4.50 | 800 | $4.351432 |
| 1653407220 | $4.50 | $4.51 | $4.495 | $4.51 | 3,244 | $4.352198 |
| 1653407280 | $4.51 | $4.55 | $4.51 | $4.54 | 5,656 | $4.353795 |
| 1653407340 | $4.53 | $4.53 | $4.49 | $4.495 | 5,714 | $4.355218 |
| 1653407400 | $4.495 | $4.495 | $4.475 | $4.475 | 1,261 | $4.355471 |
| 1653407460 | $4.47 | $4.47 | $4.47 | $4.47 | 820 | $4.355614 |
| 1653407520 | $4.46 | $4.465 | $4.455 | $4.455 | 1,900 | $4.355909 |
| 1653407580 | $4.455 | $4.465 | $4.455 | $4.465 | 2,052 | $4.356245 |
| 1653407640 | $4.465 | $4.495 | $4.465 | $4.49 | 1,058 | $4.356437 |
| 1653407700 | $4.495 | $4.50 | $4.495 | $4.50 | 1,900 | $4.356845 |
| 1653407760 | $4.50 | $4.50 | $4.50 | $4.50 | 500 | $4.356953 |
| 1653407820 | $4.50 | $4.50 | $4.495 | $4.50 | 1,600 | $4.357294 |
| 1653407880 | $4.50 | $4.50 | $4.50 | $4.50 | 480 | $4.357416 |
| 1653407940 | $4.50 | $4.5591 | $4.4975 | $4.545 | 15,050 | $4.361456 |
| 1653408000 | $4.54 | $4.54 | $4.49 | $4.49 | 1,899 | $4.361888 |
| 1653408060 | $4.49 | $4.49 | $4.47 | $4.47 | 1,680 | $4.362187 |
| 1653408120 | $4.475 | $4.495 | $4.475 | $4.495 | 3,696 | $4.362823 |
| 1653408180 | $4.495 | $4.4999 | $4.495 | $4.495 | 622 | $4.362943 |
| 1653408240 | $4.495 | $4.51 | $4.495 | $4.505 | 2,200 | $4.363393 |
| 1653408300 | $4.505 | $4.5082 | $4.505 | $4.5082 | 500 | $4.363482 |
| 1653408360 | $4.51 | $4.51 | $4.51 | $4.51 | 100 | $4.363504 |
| 1653408420 | $4.505 | $4.51 | $4.505 | $4.51 | 200 | $4.363545 |
| 1653408480 | $4.505 | $4.53 | $4.505 | $4.53 | 1,685 | $4.363937 |
| 1653408540 | $4.53 | $4.53 | $4.525 | $4.525 | 3,592 | $4.364783 |
| 1653408600 | $4.52 | $4.52 | $4.51 | $4.51 | 700 | $4.364948 |
| 1653408720 | $4.50 | $4.50 | $4.50 | $4.50 | 100 | $4.364969 |
| 1653408780 | $4.505 | $4.505 | $4.505 | $4.505 | 200 | $4.36499 |
| 1653408840 | $4.505 | $4.5084 | $4.505 | $4.5084 | 650 | $4.365122 |
| 1653408900 | $4.505 | $4.54 | $4.505 | $4.54 | 4,542 | $4.366126 |
| 1653408960 | $4.54 | $4.56 | $4.54 | $4.54 | 5,263 | $4.367494 |
| 1653409020 | $4.5488 | $4.5488 | $4.5488 | $4.5488 | 560 | $4.367637 |
| 1653409080 | $4.545 | $4.545 | $4.51 | $4.51 | 10,808 | $4.369996 |
| 1653409200 | $4.50 | $4.50 | $4.49 | $4.49 | 560 | $4.370095 |
| 1653409260 | $4.49 | $4.49 | $4.49 | $4.49 | 100 | $4.37013 |
| 1653409320 | $4.49 | $4.49 | $4.4703 | $4.4703 | 492 | $4.370198 |
| 1653409500 | $4.47 | $4.471 | $4.47 | $4.471 | 253 | $4.370221 |
| 1653409560 | $4.475 | $4.4787 | $4.475 | $4.4787 | 600 | $4.370311 |
| 1653409620 | $4.475 | $4.475 | $4.475 | $4.475 | 2,310 | $4.370645 |
| 1653409680 | $4.47 | $4.475 | $4.47 | $4.475 | 200 | $4.370673 |
| 1653409740 | $4.47 | $4.475 | $4.47 | $4.475 | 1,600 | $4.370892 |
| 1653409800 | $4.47 | $4.48 | $4.47 | $4.475 | 600 | $4.370978 |
| 1653409860 | $4.475 | $4.475 | $4.47 | $4.47 | 706 | $4.371077 |
| 1653409920 | $4.46 | $4.46 | $4.46 | $4.46 | 100 | $4.371108 |
| 1653409980 | $4.46 | $4.46 | $4.46 | $4.46 | 1,500 | $4.37128 |
| 1653410040 | $4.45 | $4.45 | $4.45 | $4.45 | 200 | $4.371292 |
| 1653410100 | $4.45 | $4.45 | $4.45 | $4.45 | 100 | $4.371303 |
| 1653410160 | $4.45 | $4.45 | $4.45 | $4.45 | 1,500 | $4.371465 |
| 1653410220 | $4.45 | $4.45 | $4.45 | $4.45 | 993 | $4.371618 |
| 1653410280 | $4.44 | $4.44 | $4.43 | $4.43 | 8,695 | $4.372319 |
| 1653410340 | $4.43 | $4.43 | $4.425 | $4.425 | 200 | $4.372333 |
| 1653410400 | $4.4299 | $4.43 | $4.425 | $4.425 | 800 | $4.372392 |
| 1653410460 | $4.43 | $4.43 | $4.4223 | $4.4223 | 1,400 | $4.372495 |
| 1653410520 | $4.425 | $4.425 | $4.4202 | $4.4202 | 600 | $4.372532 |
| 1653410640 | $4.425 | $4.425 | $4.4215 | $4.4215 | 850 | $4.37259 |
| 1653410700 | $4.42 | $4.425 | $4.42 | $4.42 | 1,003 | $4.372655 |
| 1653410760 | $4.425 | $4.425 | $4.425 | $4.425 | 100 | $4.372662 |
| 1653410820 | $4.425 | $4.455 | $4.425 | $4.455 | 7,237 | $4.373279 |
| 1653410880 | $4.455 | $4.48 | $4.455 | $4.475 | 2,944 | $4.373638 |
| 1653410940 | $4.475 | $4.48 | $4.475 | $4.48 | 500 | $4.373707 |
| 1653411000 | $4.48 | $4.49 | $4.475 | $4.49 | 2,400 | $4.374047 |
| 1653411060 | $4.48 | $4.485 | $4.45 | $4.45 | 8,358 | $4.375088 |
| 1653411120 | $4.44 | $4.44 | $4.42 | $4.4209 | 2,190 | $4.375229 |
| 1653411240 | $4.42 | $4.4212 | $4.42 | $4.4212 | 300 | $4.375247 |
| 1653411300 | $4.425 | $4.465 | $4.425 | $4.425 | 7,600 | $4.375872 |
| 1653411360 | $4.42 | $4.46 | $4.42 | $4.455 | 2,141 | $4.376065 |
| 1653411420 | $4.445 | $4.47 | $4.445 | $4.47 | 3,745 | $4.376398 |
| 1653411480 | $4.47 | $4.47 | $4.46 | $4.461 | 1,200 | $4.376534 |
| 1653411540 | $4.46 | $4.46 | $4.44 | $4.44 | 2,500 | $4.376771 |
| 1653411660 | $4.44 | $4.44 | $4.44 | $4.44 | 900 | $4.376853 |
| 1653411720 | $4.43 | $4.43 | $4.43 | $4.43 | 100 | $4.37685 |
| 1653411780 | $4.43 | $4.43 | $4.42 | $4.42 | 400 | $4.376883 |
| 1653411840 | $4.425 | $4.425 | $4.425 | $4.425 | 100 | $4.376886 |
| 1653411900 | $4.42 | $4.42 | $4.42 | $4.42 | 680 | $4.376923 |
| 1653411960 | $4.41 | $4.41 | $4.41 | $4.41 | 100 | $4.376926 |
| 1653412020 | $4.42 | $4.43 | $4.415 | $4.43 | 2,691 | $4.377068 |
| 1653412080 | $4.425 | $4.425 | $4.40 | $4.405 | 7,192 | $4.377361 |
| 1653412140 | $4.405 | $4.415 | $4.405 | $4.415 | 2,346 | $4.377451 |
| 1653412200 | $4.415 | $4.415 | $4.405 | $4.405 | 686 | $4.377478 |
| 1653412260 | $4.405 | $4.4101 | $4.405 | $4.4101 | 1,830 | $4.377549 |
| 1653412320 | $4.415 | $4.43 | $4.415 | $4.43 | 1,100 | $4.377614 |
| 1653412500 | $4.435 | $4.4359 | $4.435 | $4.4359 | 600 | $4.377658 |
| 1653412560 | $4.43 | $4.43 | $4.41 | $4.41 | 3,108 | $4.377842 |
| 1653412620 | $4.415 | $4.415 | $4.41 | $4.41 | 200 | $4.377844 |
| 1653412680 | $4.41 | $4.41 | $4.41 | $4.41 | 100 | $4.377848 |
| 1653412740 | $4.41 | $4.41 | $4.41 | $4.41 | 811 | $4.377887 |
| 1653412800 | $4.41 | $4.41 | $4.41 | $4.41 | 100 | $4.377884 |
| 1653412860 | $4.415 | $4.415 | $4.41 | $4.41 | 200 | $4.377892 |
| 1653412920 | $4.41 | $4.4178 | $4.41 | $4.4178 | 1,202 | $4.377945 |
| 1653412980 | $4.415 | $4.415 | $4.385 | $4.385 | 4,218 | $4.378088 |
| 1653413040 | $4.385 | $4.385 | $4.38 | $4.38 | 398 | $4.378089 |
| 1653413100 | $4.38 | $4.38 | $4.38 | $4.38 | 339 | $4.37809 |
| 1653413160 | $4.38 | $4.3801 | $4.38 | $4.3801 | 4,167 | $4.3781 |
| 1653413220 | $4.385 | $4.385 | $4.38 | $4.38 | 2,997 | $4.378124 |
| 1653413280 | $4.38 | $4.38 | $4.375 | $4.375 | 1,307 | $4.378122 |
| 1653413340 | $4.375 | $4.43 | $4.375 | $4.42 | 8,801 | $4.378263 |
| 1653413400 | $4.42 | $4.4281 | $4.405 | $4.4281 | 3,875 | $4.378425 |
| 1653413460 | $4.42 | $4.42 | $4.416 | $4.416 | 1,665 | $4.378506 |
| 1653413520 | $4.41 | $4.41 | $4.38 | $4.38 | 2,391 | $4.378556 |
| 1653413580 | $4.385 | $4.385 | $4.385 | $4.385 | 200 | $4.378557 |
| 1653413640 | $4.385 | $4.385 | $4.38 | $4.38 | 300 | $4.378559 |
| 1653413700 | $4.385 | $4.395 | $4.385 | $4.395 | 3,500 | $4.378606 |
| 1653413760 | $4.395 | $4.431 | $4.395 | $4.43 | 3,072 | $4.378717 |
| 1653413820 | $4.42 | $4.42 | $4.415 | $4.415 | 2,126 | $4.378816 |
| 1653413880 | $4.42 | $4.435 | $4.42 | $4.435 | 1,319 | $4.378892 |
| 1653413940 | $4.435 | $4.435 | $4.435 | $4.435 | 100 | $4.378892 |
| 1653414000 | $4.44 | $4.46 | $4.435 | $4.455 | 2,703 | $4.379127 |
| 1653414060 | $4.46 | $4.47 | $4.44 | $4.44 | 4,029 | $4.3795 |
| 1653414120 | $4.43 | $4.43 | $4.42 | $4.42 | 1,100 | $4.379555 |
| 1653414180 | $4.42 | $4.42 | $4.42 | $4.42 | 300 | $4.379569 |
| 1653414300 | $4.425 | $4.43 | $4.425 | $4.43 | 275 | $4.379585 |
| 1653414360 | $4.43 | $4.43 | $4.42 | $4.42 | 1,949 | $4.379681 |
| 1653414420 | $4.42 | $4.49 | $4.42 | $4.46 | 12,825 | $4.380792 |
| 1653414480 | $4.45 | $4.45 | $4.445 | $4.445 | 300 | $4.380815 |
| 1653414540 | $4.445 | $4.445 | $4.4401 | $4.4401 | 500 | $4.38085 |
| 1653414600 | $4.44 | $4.44 | $4.44 | $4.44 | 100 | $4.380857 |
| 1653414780 | $4.445 | $4.445 | $4.445 | $4.445 | 100 | $4.380864 |
| 1653414900 | $4.445 | $4.445 | $4.445 | $4.445 | 300 | $4.380886 |
| 1653414960 | $4.445 | $4.48 | $4.445 | $4.475 | 5,455 | $4.381406 |
| 1653415020 | $4.48 | $4.48 | $4.455 | $4.455 | 5,962 | $4.381944 |
| 1653415080 | $4.455 | $4.455 | $4.45 | $4.45 | 200 | $4.381967 |
| 1653415140 | $4.45 | $4.45 | $4.44 | $4.445 | 6,910 | $4.382434 |
| 1653415260 | $4.44 | $4.44 | $4.435 | $4.435 | 503 | $4.382464 |
| 1653415320 | $4.435 | $4.435 | $4.435 | $4.435 | 100 | $4.382475 |
| 1653415380 | $4.435 | $4.435 | $4.435 | $4.435 | 100 | $4.382476 |
| 1653415440 | $4.43 | $4.43 | $4.43 | $4.43 | 400 | $4.382508 |
| 1653415560 | $4.425 | $4.435 | $4.425 | $4.435 | 5,475 | $4.382782 |
| 1653415620 | $4.435 | $4.44 | $4.43 | $4.43 | 500 | $4.382812 |
| 1653415680 | $4.44 | $4.49 | $4.44 | $4.49 | 4,403 | $4.383211 |
| 1653415740 | $4.485 | $4.52 | $4.455 | $4.46 | 9,079 | $4.38426 |
| 1653415800 | $4.46 | $4.465 | $4.455 | $4.465 | 1,900 | $4.38441 |
| 1653415860 | $4.47 | $4.50 | $4.47 | $4.4793 | 2,000 | $4.384767 |
| 1653415920 | $4.475 | $4.485 | $4.475 | $4.48 | 1,211 | $4.38489 |
| 1653415980 | $4.4717 | $4.4717 | $4.4717 | $4.4717 | 200 | $4.38491 |
| 1653416040 | $4.47 | $4.47 | $4.44 | $4.4499 | 5,087 | $4.385293 |
| 1653416100 | $4.445 | $4.445 | $4.445 | $4.445 | 100 | $4.385301 |
| 1653416160 | $4.44 | $4.44 | $4.44 | $4.44 | 100 | $4.385305 |
| 1653416280 | $4.44 | $4.44 | $4.43 | $4.43 | 300 | $4.385322 |
| 1653416340 | $4.435 | $4.435 | $4.435 | $4.435 | 100 | $4.385331 |
| 1653416400 | $4.435 | $4.435 | $4.425 | $4.425 | 3,000 | $4.385469 |
| 1653416460 | $4.425 | $4.425 | $4.425 | $4.425 | 100 | $4.385473 |
| 1653416520 | $4.425 | $4.425 | $4.42 | $4.42 | 400 | $4.38549 |
| 1653416580 | $4.425 | $4.425 | $4.425 | $4.425 | 200 | $4.385499 |
| 1653416640 | $4.425 | $4.425 | $4.425 | $4.425 | 200 | $4.385527 |
| 1653416700 | $4.43 | $4.445 | $4.425 | $4.44 | 5,927 | $4.385816 |
| 1653416760 | $4.44 | $4.44 | $4.44 | $4.44 | 600 | $4.385833 |
| 1653416820 | $4.435 | $4.435 | $4.42 | $4.425 | 5,614 | $4.388989 |
| 1653416880 | $4.42 | $4.425 | $4.42 | $4.425 | 200 | $4.386089 |
| 1653416940 | $4.42 | $4.42 | $4.415 | $4.415 | 1,897 | $4.386157 |
| 1653417000 | $4.41 | $4.41 | $4.40 | $4.4001 | 1,374 | $4.386186 |
| 1653417180 | $4.40 | $4.41 | $4.40 | $4.405 | 3,727 | $4.386263 |
| 1653417300 | $4.405 | $4.405 | $4.405 | $4.405 | 3,700 | $4.386336 |
| 1653417360 | $4.405 | $4.405 | $4.405 | $4.405 | 300 | $4.386342 |
| 1653417420 | $4.405 | $4.405 | $4.40 | $4.405 | 300 | $4.386347 |
| 1653417480 | $4.405 | $4.43 | $4.4009 | $4.43 | 18,121 | $4.386789 |
| 1653417540 | $4.43 | $4.43 | $4.425 | $4.425 | 2,113 | $4.386871 |
| 1653417600 | $4.43 | $4.43 | $4.42 | $4.4295 | 3,400 | $4.387017 |
| 1653417660 | $4.43 | $4.43 | $4.42 | $4.425 | 3,929 | $4.387151 |
| 1653417720 | $4.42 | $4.4287 | $4.42 | $4.4287 | 924 | $4.387185 |
| 1653417780 | $4.428 | $4.4299 | $4.42 | $4.4299 | 872 | $4.38722 |
| 1653417840 | $4.42 | $4.42 | $4.41 | $4.4194 | 5,222 | $4.387365 |
| 1653417900 | $4.41 | $4.41 | $4.41 | $4.41 | 200 | $4.38737 |
| 1653417960 | $4.415 | $4.415 | $4.415 | $4.415 | 100 | $4.387373 |
| 1653418020 | $4.415 | $4.415 | $4.41 | $4.415 | 1,785 | $4.387418 |
| 1653418080 | $4.41 | $4.41 | $4.41 | $4.41 | 100 | $4.387417 |
| 1653418140 | $4.41 | $4.41 | $4.405 | $4.405 | 826 | $4.387438 |
| 1653418260 | $4.405 | $4.405 | $4.405 | $4.405 | 304 | $4.387443 |
| 1653418320 | $4.405 | $4.405 | $4.40 | $4.405 | 400 | $4.38745 |
| 1653418380 | $4.405 | $4.41 | $4.405 | $4.41 | 1,100 | $4.387472 |
| 1653418440 | $4.405 | $4.41 | $4.40 | $4.40 | 500 | $4.387481 |
| 1653418500 | $4.40 | $4.405 | $4.40 | $4.405 | 1,300 | $4.387499 |
| 1653418560 | $4.405 | $4.405 | $4.40 | $4.40 | 600 | $4.387509 |
| 1653418620 | $4.40 | $4.41 | $4.40 | $4.405 | 1,439 | $4.387534 |
| 1653418680 | $4.405 | $4.41 | $4.405 | $4.41 | 1,727 | $4.387568 |
| 1653418740 | $4.405 | $4.405 | $4.40 | $4.405 | 700 | $4.387582 |
| 1653418800 | $4.41 | $4.41 | $4.40 | $4.40 | 400 | $4.387588 |
| 1653418860 | $4.405 | $4.41 | $4.405 | $4.41 | 200 | $4.387589 |
| 1653418980 | $4.41 | $4.41 | $4.40 | $4.41 | 12,188 | $4.38783 |
| 1653419040 | $4.405 | $4.41 | $4.39 | $4.39 | 8,748 | $4.387921 |
| 1653419100 | $4.38 | $4.38 | $4.36 | $4.365 | 4,124 | $4.38783 |
| 1653419160 | $4.36 | $4.36 | $4.35 | $4.355 | 2,823 | $4.387745 |
| 1653419220 | $4.3592 | $4.3592 | $4.3592 | $4.3592 | 1,000 | $4.387713 |
| 1653419280 | $4.355 | $4.355 | $4.345 | $4.345 | 1,316 | $4.387668 |
| 1653419340 | $4.34 | $4.34 | $4.34 | $4.34 | 200 | $4.387659 |
| 1653419400 | $4.3481 | $4.35 | $4.345 | $4.345 | 1,200 | $4.387611 |
| 1653419460 | $4.34 | $4.345 | $4.34 | $4.345 | 1,100 | $4.387564 |
| 1653419580 | $4.345 | $4.345 | $4.34 | $4.34 | 2,889 | $4.387441 |
| 1653419640 | $4.3489 | $4.3489 | $4.345 | $4.345 | 1,300 | $4.387393 |
| 1653419700 | $4.345 | $4.345 | $4.345 | $4.345 | 500 | $4.387351 |
| 1653419760 | $4.345 | $4.35 | $4.345 | $4.345 | 3,000 | $4.387232 |
| 1653419820 | $4.345 | $4.35 | $4.34 | $4.345 | 1,100 | $4.387189 |
| 1653419880 | $4.345 | $4.35 | $4.345 | $4.345 | 842 | $4.38714 |
| 1653419940 | $4.34 | $4.345 | $4.34 | $4.345 | 3,940 | $4.38698 |
| 1653420000 | $4.345 | $4.35 | $4.34 | $4.345 | 82,981 | $4.383615 |
| 1653420060 | $4.34 | $4.345 | $4.34 | $4.345 | 300 | $4.383601 |
| 1653420120 | $4.345 | $4.39 | $4.34 | $4.385 | 16,905 | $4.383222 |
| 1653420180 | $4.38 | $4.38 | $4.37 | $4.375 | 3,696 | $4.383208 |
| 1653420240 | $4.375 | $4.38 | $4.375 | $4.38 | 600 | $4.383203 |
| 1653420300 | $4.375 | $4.375 | $4.375 | $4.375 | 100 | $4.383202 |
| 1653420360 | $4.375 | $4.375 | $4.375 | $4.375 | 300 | $4.3832 |
| 1653420420 | $4.375 | $4.375 | $4.375 | $4.375 | 300 | $4.383197 |
| 1653420480 | $4.375 | $4.375 | $4.375 | $4.375 | 300 | $4.383196 |
| 1653420540 | $4.375 | $4.375 | $4.375 | $4.375 | 500 | $4.383193 |
| 1653420600 | $4.375 | $4.3771 | $4.375 | $4.375 | 2,259 | $4.383178 |
| 1653420660 | $4.375 | $4.3763 | $4.3715 | $4.375 | 1,420 | $4.38317 |
| 1653420720 | $4.3781 | $4.3781 | $4.375 | $4.375 | 1,300 | $4.383154 |
| 1653420780 | $4.375 | $4.38 | $4.375 | $4.375 | 873 | $4.383157 |
| 1653420840 | $4.375 | $4.40 | $4.375 | $4.395 | 12,961 | $4.383153 |
| 1653420900 | $4.395 | $4.40 | $4.395 | $4.395 | 1,765 | $4.383173 |
| 1653420960 | $4.40 | $4.44 | $4.40 | $4.44 | 11,080 | $4.383557 |
| 1653421020 | $4.435 | $4.435 | $4.435 | $4.435 | 765 | $4.383595 |
| 1653421080 | $4.435 | $4.435 | $4.435 | $4.435 | 300 | $4.383603 |
| 1653421140 | $4.435 | $4.44 | $4.435 | $4.435 | 700 | $4.38364 |
| 1653421200 | $4.435 | $4.435 | $4.435 | $4.435 | 403 | $4.383659 |
| 1653421260 | $4.4359 | $4.44 | $4.435 | $4.435 | 4,216 | $4.38384 |
| 1653421320 | $4.44 | $4.44 | $4.435 | $4.44 | 4,800 | $4.384049 |
| 1653421380 | $4.435 | $4.435 | $4.435 | $4.435 | 2,400 | $4.384151 |
| 1653421440 | $4.435 | $4.4382 | $4.435 | $4.435 | 4,000 | $4.384326 |
| 1653421500 | $4.435 | $4.436 | $4.43 | $4.435 | 2,820 | $4.384444 |
| 1653421560 | $4.435 | $4.4399 | $4.435 | $4.435 | 1,400 | $4.384503 |
| 1653421620 | $4.435 | $4.44 | $4.43 | $4.435 | 2,300 | $4.384599 |
| 1653421680 | $4.435 | $4.435 | $4.435 | $4.435 | 600 | $4.384626 |
| 1653421740 | $4.435 | $4.435 | $4.41 | $4.415 | 17,142 | $4.38522 |
| 1653421800 | $4.415 | $4.415 | $4.40 | $4.405 | 4,860 | $4.385311 |
| 1653421860 | $4.405 | $4.405 | $4.40 | $4.405 | 2,191 | $4.385346 |
| 1653421920 | $4.405 | $4.405 | $4.405 | $4.405 | 1,790 | $4.385374 |
| 1653421980 | $4.405 | $4.4088 | $4.4007 | $4.405 | 2,761 | $4.385419 |
| 1653422040 | $4.405 | $4.405 | $4.405 | $4.405 | 500 | $4.385435 |
| 1653422100 | $4.405 | $4.405 | $4.40 | $4.405 | 7,400 | $4.38553 |
| 1653422160 | $4.405 | $4.41 | $4.40 | $4.405 | 4,135 | $4.385597 |
| 1653422220 | $4.40 | $4.41 | $4.40 | $4.40 | 5,896 | $4.385687 |
| 1653422280 | $4.41 | $4.41 | $4.40 | $4.405 | 5,802 | $4.385776 |
| 1653422340 | $4.40 | $4.41 | $4.40 | $4.405 | 13,783 | $4.385964 |
| 1653422400 | $4.41 | $4.41 | $4.41 | $4.41 | 26,494 | $4.386457 |
| 1653422460 | $4.46 | $4.46 | $4.46 | $4.46 | 3,617 | $4.386631 |
| 1653422520 | $4.46 | $4.50 | $4.46 | $4.46 | 2,300 | $4.386765 |
| 1653422640 | $4.51 | $4.68 | $4.50 | $4.63 | 5,729 | $4.387443 |
| 1653422760 | $4.63 | $4.68 | $4.56 | $4.56 | 2,600 | $4.387924 |
| 1653422820 | $4.68 | $4.69 | $4.68 | $4.69 | 281 | $4.388027 |
| 1653422880 | $4.57 | $4.69 | $4.57 | $4.69 | 300 | $4.388077 |
| 1653423060 | $4.60 | $4.60 | $4.52 | $4.52 | 1,500 | $4.386631 |
| 1653426000 | $4.65 | $4.65 | $4.65 | $4.65 | 200 | $4.386489 |
| 1653426060 | $4.50 | $4.50 | $4.50 | $4.50 | 300 | $4.386516 |
| 1653426120 | $4.64 | $4.64 | $4.60 | $4.60 | 300 | $4.386578 |
| 1653426900 | $4.59 | $4.59 | $4.51 | $4.51 | 200 | $4.386473 |
| 1653428760 | $4.54 | $4.54 | $4.54 | $4.54 | 300 | $4.386481 |
| 1653430260 | $4.56 | $4.56 | $4.56 | $4.56 | 200 | $4.386473 |
| 1653432300 | $4.57 | $4.57 | $4.57 | $4.57 | 800 | $4.386544 |
| 1653433380 | $4.57 | $4.57 | $4.57 | $4.57 | 443 | $4.386509 |
| 1653433800 | $4.58 | $4.58 | $4.58 | $4.58 | 248 | $4.386452 |
| 1653435780 | $4.58 | $4.58 | $4.58 | $4.58 | 300 | $4.386488 |
| 1653435960 | $4.58 | $4.58 | $4.58 | $4.58 | 1,000 | $4.38661 |
| 1653436140 | $4.58 | $4.58 | $4.58 | $4.58 | 500 | $4.386671 |
| 1653436320 | $4.67 | $4.67 | $4.67 | $4.67 | 400 | $4.386761 |