BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 25, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653479400$4.42$4.42$4.40$4.40497$4.413948
1653480060$4.40$4.40$4.40$4.40151$4.410991
1653480180$4.41$4.41$4.41$4.41100$4.41174
1653480360$4.40$4.40$4.40$4.40228$4.409657
1653481020$4.41$4.41$4.41$4.41149$4.409682
1653481200$4.41$4.41$4.40$4.401,151$4.40747
1653482820$4.39$4.40$4.39$4.40901$4.404116
1653482880$4.40$4.40$4.40$4.40500$4.40362
1653483600$4.36$4.36$4.36$4.362,153$4.387045
1653484800$4.55$4.55$4.55$4.55150$4.391906
1653485100$4.45$4.45$4.45$4.45339$4.395058
1653485220$4.46$4.55$4.45$4.5411,379$4.473088
1653485280$4.54$4.55$4.54$4.55700$4.475857
1653485400$4.60$4.60$4.55$4.5916,745$4.561412
1653485460$4.595$4.60$4.59$4.592,913$4.566391
1653485520$4.5991$4.60$4.59$4.5957,900$4.57531
1653485580$4.592$4.592$4.592$4.592100$4.575373
1653485640$4.595$4.68$4.595$4.6717,061$4.597544
1653485700$4.67$4.68$4.6121$4.638,753$4.603509
1653485760$4.64$4.645$4.63$4.6452,442$4.604975
1653485820$4.6401$4.6401$4.63$4.632,000$4.606107
1653485880$4.605$4.61$4.565$4.575,478$4.604926
1653485940$4.57$4.57$4.545$4.554,112$4.602155
1653486000$4.56$4.575$4.53$4.5355,998$4.597957
1653486060$4.535$4.5791$4.525$4.532,977$4.596108
1653486120$4.5399$4.5399$4.5399$4.5399700$4.59558
1653486180$4.52$4.52$4.475$4.481,300$4.594061
1653486240$4.48$4.5251$4.48$4.5213,476$4.580099
1653486300$4.53$4.58$4.53$4.545,976$4.578798
1653486360$4.54$4.5499$4.53$4.532,203$4.577956
1653486420$4.53$4.53$4.45$4.45518,703$4.56174
1653486480$4.455$4.48$4.455$4.464,707$4.558116
1653486540$4.46$4.46$4.44$4.448980$4.557289
1653486600$4.435$4.45$4.42$4.4454,371$4.553434
1653486660$4.445$4.445$4.425$4.4251,912$4.551704
1653486720$4.425$4.43$4.42$4.4251,642$4.550105
1653486780$4.425$4.4275$4.4201$4.4251,750$4.548495
1653486840$4.43$4.46$4.425$4.465,430$4.543995
1653486900$4.46$4.50$4.46$4.4757,883$4.540721
1653486960$4.475$4.49$4.465$4.46514,449$4.535183
1653487020$4.48$4.5046$4.48$4.501,700$4.534784
1653487080$4.4999$4.50$4.495$4.501,571$4.534451
1653487140$4.50$4.55$4.50$4.552,500$4.5344
1653487200$4.546$4.58$4.545$4.573,574$4.535014
1653487260$4.56$4.56$4.505$4.533,811$4.534847
1653487320$4.53$4.55$4.53$4.5451,300$4.534893
1653487380$4.54$4.54$4.54$4.54100$4.534906
1653487440$4.56$4.575$4.555$4.5757,716$4.536249
1653487500$4.57$4.57$4.545$4.5456,468$4.537251
1653487560$4.5409$4.5409$4.53$4.531,175$4.537249
1653487620$4.525$4.54$4.525$4.53567,867$4.536998
1653487680$4.535$4.55$4.5312$4.5355,007$4.537117
1653487740$4.535$4.535$4.535$4.535140$4.537116
1653487800$4.535$4.56$4.535$4.565,166$4.537516
1653487860$4.56$4.60$4.56$4.572,801$4.538021
1653487920$4.56$4.57$4.56$4.5651,600$4.538191
1653487980$4.565$4.585$4.565$4.585,800$4.539199
1653488040$4.58$4.585$4.57$4.5859,349$4.54066
1653488100$4.5865$4.62$4.585$4.5859,576$4.543006
1653488160$4.5801$4.5801$4.5801$4.5801600$4.5431
1653488280$4.58$4.61$4.565$4.605,949$4.543998
1653488340$4.60$4.61$4.59$4.5956,235$4.54532
1653488400$4.58$4.59$4.575$4.5854,500$4.545963
1653488460$4.59$4.61$4.59$4.59511,702$4.548504
1653488520$4.60$4.60$4.59$4.594,600$4.549352
1653488580$4.59$4.61$4.59$4.612,100$4.549714
1653488640$4.62$4.67$4.615$4.6226,908$4.558172
1653488700$4.625$4.625$4.625$4.6251,431$4.55845
1653488760$4.625$4.63$4.6209$4.6251,550$4.558785
1653488820$4.625$4.625$4.625$4.6251,300$4.559066
1653488880$4.625$4.625$4.625$4.6251,300$4.559345
1653488940$4.625$4.67$4.625$4.679,739$4.561969
1653489000$4.665$4.67$4.645$4.6555,400$4.563568
1653489060$4.66$4.705$4.66$4.7059,979$4.567427
1653489120$4.705$4.71$4.705$4.7053,950$4.569026
1653489180$4.705$4.71$4.70$4.7054,485$4.570765
1653489240$4.71$4.72$4.705$4.7153,210$4.572105
1653489300$4.72$4.72$4.7101$4.7123,595$4.573554
1653489360$4.71$4.715$4.70$4.702,056$4.574354
1653489480$4.705$4.71$4.705$4.7053,384$4.575618
1653489540$4.70$4.705$4.70$4.7053,094$4.57671
1653489600$4.705$4.71$4.69$4.695,434$4.578592
1653489660$4.699$4.699$4.685$4.685451$4.578694
1653489720$4.6805$4.688$4.6805$4.688200$4.578752
1653489780$4.685$4.685$4.685$4.6855,444$4.580324
1653489840$4.685$4.69$4.68$4.6851,862$4.580844
1653489900$4.685$4.695$4.6834$4.6955,675$4.582468
1653489960$4.69$4.69$4.6845$4.68451,188$4.582792
1653490020$4.6828$4.685$4.6826$4.6851,050$4.583072
1653490080$4.6812$4.6812$4.66$4.661,866$4.583529
1653490140$4.66$4.6601$4.645$4.64995,034$4.584405
1653490200$4.645$4.67$4.645$4.674,807$4.585245
1653490260$4.67$4.6888$4.67$4.68882,003$4.585715
1653490320$4.69$4.695$4.685$4.6951,303$4.586108
1653490380$4.6942$4.695$4.69$4.6951,765$4.586537
1653490440$4.695$4.695$4.665$4.6653,863$4.587475
1653490500$4.66$4.67$4.65$4.6659,163$4.589129
1653490560$4.66$4.66$4.645$4.666,381$4.590111
1653490620$4.665$4.67$4.665$4.671,200$4.590338
1653490680$4.68$4.69$4.675$4.6851,389$4.590632
1653490740$4.68$4.72$4.675$4.7213,413$4.593894
1653490800$4.72$4.72$4.685$4.69014,132$4.594861
1653490860$4.70$4.7012$4.70$4.70121,000$4.595102
1653490920$4.705$4.82$4.705$4.81531,666$4.606996
1653490980$4.81$4.81$4.77$4.7756,597$4.609484
1653491040$4.77$4.77$4.765$4.7653,307$4.610576
1653491100$4.765$4.765$4.75$4.7510,158$4.613686
1653491160$4.745$4.7692$4.745$4.7653,829$4.614794
1653491220$4.77$4.85$4.77$4.8328,109$4.625945
1653491280$4.8289$4.835$4.795$4.7955,527$4.628009
1653491340$4.785$4.795$4.775$4.7952,314$4.628692
1653491460$4.795$4.855$4.795$4.8417,840$4.635429
1653491520$4.85$4.875$4.85$4.8753,862$4.637041
1653491580$4.87$4.87$4.8308$4.83085,647$4.6392
1653491640$4.836$4.836$4.8009$4.80091,616$4.639705
1653491700$4.81$4.83$4.81$4.833,239$4.640767
1653491760$4.8288$4.8288$4.79$4.7952,571$4.641468
1653491820$4.80$4.80$4.79$4.791,138$4.641816
1653491880$4.79$4.79$4.785$4.785300$4.641863
1653491940$4.7857$4.79$4.78$4.7851,434$4.642229
1653492000$4.785$4.79$4.7805$4.792,200$4.642828
1653492060$4.785$4.785$4.78$4.78400$4.64288
1653492120$4.78$4.78$4.76$4.76515,275$4.646202
1653492180$4.765$4.765$4.74$4.741,600$4.646488
1653492240$4.745$4.745$4.74$4.74200$4.646523
1653492300$4.745$4.75$4.745$4.745500$4.646606
1653492360$4.745$4.745$4.74$4.745600$4.646704
1653492420$4.74$4.745$4.74$4.745300$4.646754
1653492480$4.745$4.745$4.745$4.745100$4.646816
1653492540$4.74$4.74$4.74$4.741,100$4.646979
1653492600$4.73$4.73$4.70$4.7052,949$4.647263
1653492660$4.705$4.705$4.695$4.707,320$4.647917
1653492720$4.71$4.74$4.71$4.7256,854$4.648763
1653492780$4.725$4.725$4.70$4.7052,529$4.649022
1653492840$4.70$4.71$4.68$4.7054,081$4.649319
1653492900$4.71$4.71$4.70$4.7052,300$4.649552
1653492960$4.6859$4.71$4.685$4.7016,523$4.650052
1653493020$4.70$4.705$4.70$4.705800$4.650121
1653493080$4.705$4.705$4.67$4.6855,394$4.650448
1653493140$4.69$4.735$4.685$4.7357,318$4.651105
1653493200$4.735$4.78$4.72$4.78110,522$4.667302
1653493260$4.78$4.78$4.775$4.7755,938$4.668168
1653493320$4.79$4.80$4.785$4.801,772$4.66846
1653493380$4.795$4.835$4.795$4.82511,546$4.670578
1653493440$4.83$4.84$4.80$4.807,084$4.671998
1653493500$4.795$4.845$4.795$4.8456,105$4.673152
1653493560$4.845$4.85$4.845$4.851,760$4.673545
1653493620$4.85$4.885$4.835$4.83514,106$4.677012
1653493740$4.831$4.84$4.805$4.8057,385$4.678467
1653493800$4.81$4.83$4.81$4.831,567$4.678747
1653493860$4.82$4.82$4.795$4.7951,179$4.678936
1653493920$4.7999$4.8092$4.795$4.80923,850$4.67952
1653493980$4.81$4.81$4.81$4.81800$4.679647
1653494040$4.81$4.81$4.805$4.805900$4.679797
1653494100$4.8083$4.8083$4.79$4.791,215$4.67997
1653494160$4.785$4.785$4.785$4.785400$4.680018
1653494220$4.78$4.78$4.7701$4.7701565$4.680083
1653494280$4.77$4.7788$4.77$4.7788284$4.680122
1653494340$4.77$4.78$4.755$4.785,433$4.680664
1653494400$4.785$4.785$4.785$4.785608$4.680744
1653494460$4.78$4.78$4.77$4.7751,700$4.680963
1653494520$4.775$4.795$4.775$4.7951,800$4.681186
1653494580$4.795$4.80$4.7901$4.80700$4.681296
1653494640$4.80$4.82$4.80$4.8155,232$4.682132
1653494700$4.815$4.8151$4.80$4.8051,607$4.682381
1653494760$4.80$4.80$4.785$4.7853,937$4.682919
1653494820$4.79$4.795$4.785$4.792,108$4.683204
1653494880$4.80$4.805$4.80$4.805900$4.683332
1653494940$4.805$4.805$4.77$4.771,389$4.683501
1653495000$4.77$4.78$4.761$4.7752,297$4.68375
1653495060$4.78$4.811$4.78$4.8114,495$4.684354
1653495120$4.82$4.82$4.80$4.802,461$4.684726
1653495180$4.81$4.815$4.81$4.8151,900$4.685006
1653495240$4.82$4.82$4.81$4.815665$4.685114
1653495300$4.815$4.83$4.815$4.8252,299$4.685474
1653495360$4.825$4.825$4.815$4.8151,695$4.68576
1653495420$4.82$4.82$4.815$4.821,225$4.685933
1653495480$4.82$4.82$4.815$4.821,200$4.686118
1653495540$4.8101$4.825$4.8101$4.822,301$4.686489
1653495600$4.82$4.825$4.805$4.8153,141$4.686943
1653495660$4.82$4.82$4.79$4.7954,300$4.68752
1653495720$4.80$4.81$4.795$4.8053,517$4.68797
1653495780$4.805$4.825$4.805$4.8251,897$4.68824
1653495840$4.825$4.825$4.8149$4.8149800$4.688367
1653495900$4.81$4.81$4.79$4.791,555$4.688574
1653495960$4.78$4.78$4.7709$4.7755,142$4.689067
1653496020$4.7788$4.7788$4.775$4.775300$4.689105
1653496080$4.77$4.77$4.7609$4.7651,813$4.689255
1653496140$4.765$4.765$4.765$4.765100$4.689274
1653496200$4.77$4.805$4.765$4.8053,482$4.689641
1653496260$4.805$4.805$4.79$4.792,000$4.689887
1653496320$4.7901$4.799$4.7901$4.7908800$4.689979
1653496380$4.79$4.79$4.78$4.78881,028$4.690092
1653496440$4.785$4.785$4.785$4.785100$4.690102
1653496500$4.78$4.78$4.7601$4.76012,500$4.690307
1653496560$4.76$4.76$4.75$4.762,718$4.690516
1653496620$4.755$4.755$4.755$4.755200$4.690534
1653496680$4.76$4.77$4.755$4.7651,100$4.690618
1653496740$4.7699$4.7699$4.7699$4.76991,000$4.690706
1653496800$4.765$4.77$4.7608$4.7651,799$4.690852
1653496860$4.7611$4.765$4.7611$4.765300$4.690883
1653496920$4.77$4.77$4.765$4.765400$4.690918
1653496980$4.765$4.765$4.75$4.751,584$4.691033
1653497040$4.76$4.765$4.755$4.7653,196$4.691274
1653497160$4.77$4.775$4.77$4.7751,000$4.691364
1653497220$4.78$4.78$4.775$4.775200$4.691383
1653497280$4.775$4.78$4.775$4.781,300$4.691506
1653497340$4.785$4.80$4.785$4.801,800$4.691703
1653497400$4.79$4.79$4.785$4.7851,800$4.691907
1653497460$4.785$4.805$4.785$4.8053,341$4.692271
1653497520$4.80$4.815$4.80$4.8153,500$4.692701
1653497580$4.815$4.815$4.81$4.811,400$4.692886
1653497640$4.815$4.815$4.805$4.812,221$4.693166
1653497700$4.81$4.82$4.81$4.82600$4.693246
1653497760$4.82$4.82$4.805$4.8052,146$4.693525
1653497820$4.81$4.81$4.805$4.811,204$4.693683
1653497940$4.82$4.82$4.8199$4.81992,144$4.693968
1653498000$4.815$4.815$4.815$4.815200$4.693996
1653498060$4.815$4.815$4.8101$4.815800$4.694096
1653498120$4.81$4.815$4.785$4.7859,370$4.695131
1653498180$4.78$4.78$4.775$4.7753,090$4.695407
1653498240$4.77$4.77$4.77$4.77100$4.695414
1653498360$4.78$4.78$4.77$4.775300$4.69544
1653498420$4.77$4.77$4.75$4.755,157$4.695797
1653498480$4.74$4.745$4.74$4.745300$4.695806
1653498540$4.745$4.745$4.735$4.7351,328$4.695866
1653498600$4.73$4.73$4.7206$4.7253,968$4.695975
1653498660$4.72$4.72$4.715$4.715448$4.695986
1653498720$4.715$4.72$4.715$4.7151,000$4.696008
1653498780$4.7138$4.7138$4.7138$4.7138400$4.696016
1653498840$4.715$4.715$4.715$4.715100$4.696018
1653498900$4.715$4.75$4.715$4.7456,807$4.696212
1653498960$4.745$4.75$4.745$4.745852$4.696258
1653499020$4.745$4.745$4.7411$4.7451,406$4.696327
1653499080$4.745$4.745$4.745$4.745200$4.696337
1653499140$4.745$4.745$4.735$4.7352,136$4.696434
1653499260$4.7395$4.745$4.735$4.7459,763$4.696876
1653499320$4.745$4.745$4.7411$4.74111,100$4.696929
1653499380$4.75$4.75$4.745$4.745500$4.696955
1653499440$4.74$4.74$4.735$4.7352,579$4.697066
1653499500$4.7399$4.74$4.735$4.7355,645$4.69731
1653499560$4.74$4.78$4.735$4.787,845$4.697744
1653499620$4.7774$4.78$4.775$4.7751,043$4.697826
1653499680$4.78$4.78$4.78$4.78200$4.697847
1653499740$4.78$4.78$4.775$4.775400$4.697875
1653499800$4.775$4.78$4.775$4.7751,099$4.697961
1653499860$4.775$4.7799$4.77$4.77992,817$4.69817
1653499920$4.77$4.78$4.77$4.7752,100$4.698322
1653499980$4.775$4.775$4.775$4.775300$4.698345
1653500040$4.775$4.78$4.775$4.7751,849$4.698488
1653500100$4.775$4.775$4.775$4.775400$4.698517
1653500160$4.775$4.775$4.775$4.775400$4.698555
1653500220$4.78$4.78$4.775$4.775900$4.698618
1653500280$4.775$4.775$4.775$4.775400$4.698648
1653500340$4.775$4.775$4.775$4.7751,433$4.698757
1653500400$4.775$4.775$4.775$4.775300$4.698787
1653500460$4.77$4.775$4.77$4.775200$4.698794
1653500520$4.775$4.78$4.775$4.78300$4.698836
1653500580$4.775$4.78$4.775$4.775482$4.698854
1653500640$4.775$4.775$4.7748$4.7751,175$4.698943
1653500700$4.775$4.775$4.775$4.775500$4.698981
1653500760$4.775$4.775$4.775$4.775500$4.699018
1653500820$4.775$4.78$4.77$4.7753,297$4.699268
1653500880$4.77$4.775$4.77$4.775400$4.699304
1653500940$4.775$4.775$4.775$4.775855$4.699361
1653501000$4.78$4.7899$4.775$4.7855,500$4.699793
1653501060$4.79$4.79$4.78$4.7852,947$4.700028
1653501120$4.78$4.785$4.78$4.785200$4.700044
1653501180$4.785$4.785$4.785$4.785200$4.700063
1653501240$4.785$4.79$4.785$4.7851,004$4.700144
1653501300$4.785$4.79$4.785$4.7851,200$4.700245
1653501360$4.785$4.79$4.785$4.785800$4.700314
1653501420$4.785$4.82$4.785$4.81512,872$4.701523
1653501480$4.815$4.82$4.815$4.81991,400$4.70169
1653501540$4.815$4.815$4.815$4.815100$4.7017
1653501600$4.81$4.83$4.795$4.82514,294$4.703331
1653501660$4.80$4.81$4.79$4.802,327$4.703548
1653501720$4.805$4.825$4.80$4.804,298$4.704006
1653501780$4.79$4.79$4.74$4.7713,748$4.704771
1653501840$4.771$4.80$4.771$4.802,253$4.704954
1653501900$4.795$4.795$4.755$4.7552,574$4.705219
1653501960$4.76$4.76$4.705$4.7163,509$4.705198
1653502020$4.71$4.72$4.705$4.721,100$4.705206
1653502080$4.73$4.755$4.73$4.7352,953$4.705307
1653502140$4.73$4.75$4.71$4.752,138$4.705353
1653502200$4.75$4.76$4.745$4.7453,280$4.705492
1653502260$4.745$4.75$4.745$4.75700$4.705519
1653502320$4.75$4.75$4.70$4.7158,893$4.705699
1653502380$4.72$4.75$4.715$4.742,951$4.705776
1653502440$4.74$4.76$4.74$4.7551,611$4.705839
1653502500$4.76$4.77$4.76$4.771,850$4.705938
1653502560$4.775$4.805$4.775$4.8016,790$4.707269
1653502620$4.80$4.80$4.785$4.7851,818$4.707408
1653502680$4.78$4.78$4.78$4.78800$4.707463
1653502740$4.78$4.78$4.7701$4.7751,241$4.707545
1653502800$4.77$4.78$4.765$4.784,477$4.707791
1653502860$4.7859$4.7859$4.7848$4.78531,000$4.709838
1653502920$4.79$4.799$4.775$4.7759,051$4.710458
1653502980$4.78$4.78$4.78$4.78100$4.710469
1653503040$4.7719$4.775$4.77$4.7757,700$4.710863
1653503100$4.77$4.77$4.75$4.7552,136$4.710949
1653503160$4.76$4.77$4.755$4.774,241$4.711129
1653503220$4.7691$4.80$4.7691$4.802,404$4.711288
1653503340$4.80$4.80$4.795$4.79921,460$4.711385
1653503400$4.80$4.825$4.795$4.823,376$4.711666
1653503460$4.825$4.83$4.8201$4.8251,600$4.711823
1653503520$4.825$4.825$4.795$4.7953,586$4.71212
1653503580$4.79$4.79$4.79$4.79300$4.712165
1653503640$4.7981$4.7981$4.7981$4.7981100$4.712146
1653503760$4.795$4.80$4.79$4.79900$4.712207
1653503820$4.795$4.795$4.795$4.795300$4.712228
1653503880$4.795$4.80$4.79$4.801,426$4.712323
1653503940$4.7975$4.7975$4.7801$4.7853,346$4.71252
1653504000$4.79$4.795$4.785$4.7955,237$4.712852
1653504060$4.795$4.795$4.795$4.795300$4.712871
1653504120$4.79$4.80$4.79$4.7951,100$4.712943
1653504180$4.795$4.795$4.7902$4.7902610$4.712983
1653504240$4.795$4.795$4.795$4.795600$4.713024
1653504300$4.795$4.80$4.795$4.7988300$4.713047
1653504360$4.795$4.80$4.795$4.795500$4.713079
1653504420$4.80$4.80$4.795$4.801,200$4.713163
1653504480$4.80$4.80$4.79$4.792,325$4.713314
1653504540$4.7922$4.795$4.7922$4.795200$4.713326
1653504600$4.795$4.795$4.795$4.795200$4.713344
1653504660$4.795$4.80$4.79$4.7954,800$4.713659
1653504720$4.79$4.7999$4.79$4.7951,725$4.713775
1653504780$4.795$4.80$4.7939$4.7952,100$4.713915
1653504840$4.795$4.81$4.795$4.80510,727$4.714662
1653504900$4.8001$4.81$4.80$4.805800$4.71472
1653504960$4.805$4.805$4.765$4.76510,612$4.715303
1653505020$4.765$4.79$4.76$4.7612,193$4.715836
1653505080$4.76$4.76$4.74$4.743,839$4.715946
1653505140$4.745$4.75$4.745$4.745600$4.715961
1653505200$4.745$4.755$4.745$4.7554,467$4.716084
1653505260$4.76$4.765$4.755$4.763,132$4.716197
1653505320$4.77$4.78$4.77$4.7751,700$4.716272
1653505380$4.78$4.79$4.775$4.7851,750$4.716362
1653505440$4.785$4.785$4.78$4.78400$4.716384
1653505500$4.785$4.785$4.785$4.785500$4.71641
1653505560$4.79$4.79$4.78$4.793,011$4.716576
1653505620$4.79$4.795$4.78$4.7955,044$4.716855
1653505680$4.80$4.81$4.795$4.8010,709$4.71759
1653505740$4.80$4.80$4.7711$4.77114,570$4.717843
1653505800$4.77$4.7709$4.77$4.7709600$4.717869
1653505860$4.77$4.775$4.77$4.775600$4.717892
1653505920$4.775$4.775$4.775$4.775618$4.717919
1653505980$4.775$4.78$4.77$4.7751,800$4.717997
1653506040$4.775$4.775$4.775$4.775300$4.71801
1653506100$4.78$4.78$4.775$4.7791,600$4.718082
1653506160$4.78$4.785$4.77$4.77516,160$4.718839
1653506220$4.775$4.775$4.75$4.75226,324$4.719054
1653506280$4.75$4.75$4.735$4.7453,270$4.719107
1653506340$4.745$4.745$4.745$4.745300$4.719115
1653506400$4.7455$4.7455$4.745$4.745400$4.719121
1653506460$4.75$4.755$4.745$4.7459,064$4.719327
1653506580$4.745$4.745$4.745$4.745100$4.71933
1653506640$4.745$4.745$4.745$4.745300$4.719334
1653506700$4.745$4.745$4.74$4.741,350$4.719358
1653506760$4.745$4.745$4.74$4.741,526$4.719385
1653506820$4.745$4.745$4.74$4.7451,300$4.719408
1653506880$4.74$4.75$4.74$4.741,400$4.719433
1653506940$4.745$4.745$4.74$4.7451,533$4.719461
1653507000$4.745$4.745$4.745$4.745600$4.719472
1653507060$4.745$4.75$4.745$4.752,400$4.719519
1653507120$4.745$4.76$4.745$4.7611,462$4.71978
1653507180$4.755$4.76$4.7546$4.761,700$4.719851
1653507240$4.7506$4.755$4.75$4.7553,563$4.719909
1653507300$4.755$4.76$4.755$4.7551,015$4.719937
1653507360$4.755$4.76$4.75$4.753,689$4.720023
1653507420$4.75$4.755$4.75$4.7551,400$4.720057
1653507480$4.755$4.755$4.755$4.755800$4.720077
1653507540$4.76$4.76$4.755$4.7551,507$4.720116
1653507600$4.755$4.76$4.755$4.7552,078$4.72017
1653507660$4.7508$4.76$4.7508$4.75512,000$4.720503
1653507720$4.755$4.76$4.755$4.7551,749$4.720547
1653507780$4.755$4.76$4.75$4.7552,000$4.720594
1653507840$4.755$4.76$4.755$4.7574,100$4.720702
1653507900$4.755$4.755$4.75$4.7552,163$4.720752
1653507960$4.755$4.76$4.755$4.7551,380$4.720788
1653508020$4.755$4.76$4.75$4.7553,002$4.72086
1653508080$4.755$4.7552$4.755$4.7552,128$4.720913
1653508140$4.755$4.76$4.755$4.7552,117$4.720963
1653508200$4.75$4.755$4.75$4.7559,362$4.72116
1653508260$4.755$4.755$4.7305$4.73055,239$4.721244
1653508320$4.7381$4.7381$4.73$4.73600$4.721251
1653508380$4.735$4.735$4.73$4.7352,716$4.721275
1653508440$4.735$4.74$4.73$4.73519,437$4.721435
1653508500$4.735$4.74$4.73$4.73518,212$4.72163
1653508560$4.735$4.74$4.73$4.73545,830$4.721684
1653508620$4.735$4.74$4.73$4.73512,075$4.721794
1653508680$4.735$4.74$4.73$4.737510,555$4.721889
1653508740$4.74$4.74$4.73$4.73533,766$4.722241
1653508800$4.74$4.74$4.74$4.7427,006$4.722551
1653509700$4.74$4.74$4.74$4.74200$4.72255
1653510060$4.74$4.74$4.74$4.74200$4.722551
1653510180$4.73$4.73$4.73$4.73300$4.722553
1653510240$4.74$4.74$4.74$4.74300$4.722556
1653510300$4.73$4.74$4.73$4.74900$4.722562
1653514980$4.66$4.66$4.66$4.66200$4.722541
1653515340$4.70$4.70$4.70$4.70208$4.722538
1653515700$4.65$4.65$4.65$4.65200$4.722529
1653517740$4.66$4.66$4.66$4.66149$4.722542
1653518100$4.70$4.70$4.70$4.70100$4.722541