BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 25, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653479400 | $4.42 | $4.42 | $4.40 | $4.40 | 497 | $4.413948 |
| 1653480060 | $4.40 | $4.40 | $4.40 | $4.40 | 151 | $4.410991 |
| 1653480180 | $4.41 | $4.41 | $4.41 | $4.41 | 100 | $4.41174 |
| 1653480360 | $4.40 | $4.40 | $4.40 | $4.40 | 228 | $4.409657 |
| 1653481020 | $4.41 | $4.41 | $4.41 | $4.41 | 149 | $4.409682 |
| 1653481200 | $4.41 | $4.41 | $4.40 | $4.40 | 1,151 | $4.40747 |
| 1653482820 | $4.39 | $4.40 | $4.39 | $4.40 | 901 | $4.404116 |
| 1653482880 | $4.40 | $4.40 | $4.40 | $4.40 | 500 | $4.40362 |
| 1653483600 | $4.36 | $4.36 | $4.36 | $4.36 | 2,153 | $4.387045 |
| 1653484800 | $4.55 | $4.55 | $4.55 | $4.55 | 150 | $4.391906 |
| 1653485100 | $4.45 | $4.45 | $4.45 | $4.45 | 339 | $4.395058 |
| 1653485220 | $4.46 | $4.55 | $4.45 | $4.54 | 11,379 | $4.473088 |
| 1653485280 | $4.54 | $4.55 | $4.54 | $4.55 | 700 | $4.475857 |
| 1653485400 | $4.60 | $4.60 | $4.55 | $4.59 | 16,745 | $4.561412 |
| 1653485460 | $4.595 | $4.60 | $4.59 | $4.59 | 2,913 | $4.566391 |
| 1653485520 | $4.5991 | $4.60 | $4.59 | $4.595 | 7,900 | $4.57531 |
| 1653485580 | $4.592 | $4.592 | $4.592 | $4.592 | 100 | $4.575373 |
| 1653485640 | $4.595 | $4.68 | $4.595 | $4.67 | 17,061 | $4.597544 |
| 1653485700 | $4.67 | $4.68 | $4.6121 | $4.63 | 8,753 | $4.603509 |
| 1653485760 | $4.64 | $4.645 | $4.63 | $4.645 | 2,442 | $4.604975 |
| 1653485820 | $4.6401 | $4.6401 | $4.63 | $4.63 | 2,000 | $4.606107 |
| 1653485880 | $4.605 | $4.61 | $4.565 | $4.57 | 5,478 | $4.604926 |
| 1653485940 | $4.57 | $4.57 | $4.545 | $4.55 | 4,112 | $4.602155 |
| 1653486000 | $4.56 | $4.575 | $4.53 | $4.535 | 5,998 | $4.597957 |
| 1653486060 | $4.535 | $4.5791 | $4.525 | $4.53 | 2,977 | $4.596108 |
| 1653486120 | $4.5399 | $4.5399 | $4.5399 | $4.5399 | 700 | $4.59558 |
| 1653486180 | $4.52 | $4.52 | $4.475 | $4.48 | 1,300 | $4.594061 |
| 1653486240 | $4.48 | $4.5251 | $4.48 | $4.52 | 13,476 | $4.580099 |
| 1653486300 | $4.53 | $4.58 | $4.53 | $4.54 | 5,976 | $4.578798 |
| 1653486360 | $4.54 | $4.5499 | $4.53 | $4.53 | 2,203 | $4.577956 |
| 1653486420 | $4.53 | $4.53 | $4.45 | $4.455 | 18,703 | $4.56174 |
| 1653486480 | $4.455 | $4.48 | $4.455 | $4.46 | 4,707 | $4.558116 |
| 1653486540 | $4.46 | $4.46 | $4.44 | $4.448 | 980 | $4.557289 |
| 1653486600 | $4.435 | $4.45 | $4.42 | $4.445 | 4,371 | $4.553434 |
| 1653486660 | $4.445 | $4.445 | $4.425 | $4.425 | 1,912 | $4.551704 |
| 1653486720 | $4.425 | $4.43 | $4.42 | $4.425 | 1,642 | $4.550105 |
| 1653486780 | $4.425 | $4.4275 | $4.4201 | $4.425 | 1,750 | $4.548495 |
| 1653486840 | $4.43 | $4.46 | $4.425 | $4.46 | 5,430 | $4.543995 |
| 1653486900 | $4.46 | $4.50 | $4.46 | $4.475 | 7,883 | $4.540721 |
| 1653486960 | $4.475 | $4.49 | $4.465 | $4.465 | 14,449 | $4.535183 |
| 1653487020 | $4.48 | $4.5046 | $4.48 | $4.50 | 1,700 | $4.534784 |
| 1653487080 | $4.4999 | $4.50 | $4.495 | $4.50 | 1,571 | $4.534451 |
| 1653487140 | $4.50 | $4.55 | $4.50 | $4.55 | 2,500 | $4.5344 |
| 1653487200 | $4.546 | $4.58 | $4.545 | $4.57 | 3,574 | $4.535014 |
| 1653487260 | $4.56 | $4.56 | $4.505 | $4.53 | 3,811 | $4.534847 |
| 1653487320 | $4.53 | $4.55 | $4.53 | $4.545 | 1,300 | $4.534893 |
| 1653487380 | $4.54 | $4.54 | $4.54 | $4.54 | 100 | $4.534906 |
| 1653487440 | $4.56 | $4.575 | $4.555 | $4.575 | 7,716 | $4.536249 |
| 1653487500 | $4.57 | $4.57 | $4.545 | $4.545 | 6,468 | $4.537251 |
| 1653487560 | $4.5409 | $4.5409 | $4.53 | $4.53 | 1,175 | $4.537249 |
| 1653487620 | $4.525 | $4.54 | $4.525 | $4.5356 | 7,867 | $4.536998 |
| 1653487680 | $4.535 | $4.55 | $4.5312 | $4.535 | 5,007 | $4.537117 |
| 1653487740 | $4.535 | $4.535 | $4.535 | $4.535 | 140 | $4.537116 |
| 1653487800 | $4.535 | $4.56 | $4.535 | $4.56 | 5,166 | $4.537516 |
| 1653487860 | $4.56 | $4.60 | $4.56 | $4.57 | 2,801 | $4.538021 |
| 1653487920 | $4.56 | $4.57 | $4.56 | $4.565 | 1,600 | $4.538191 |
| 1653487980 | $4.565 | $4.585 | $4.565 | $4.58 | 5,800 | $4.539199 |
| 1653488040 | $4.58 | $4.585 | $4.57 | $4.585 | 9,349 | $4.54066 |
| 1653488100 | $4.5865 | $4.62 | $4.585 | $4.585 | 9,576 | $4.543006 |
| 1653488160 | $4.5801 | $4.5801 | $4.5801 | $4.5801 | 600 | $4.5431 |
| 1653488280 | $4.58 | $4.61 | $4.565 | $4.60 | 5,949 | $4.543998 |
| 1653488340 | $4.60 | $4.61 | $4.59 | $4.595 | 6,235 | $4.54532 |
| 1653488400 | $4.58 | $4.59 | $4.575 | $4.585 | 4,500 | $4.545963 |
| 1653488460 | $4.59 | $4.61 | $4.59 | $4.595 | 11,702 | $4.548504 |
| 1653488520 | $4.60 | $4.60 | $4.59 | $4.59 | 4,600 | $4.549352 |
| 1653488580 | $4.59 | $4.61 | $4.59 | $4.61 | 2,100 | $4.549714 |
| 1653488640 | $4.62 | $4.67 | $4.615 | $4.62 | 26,908 | $4.558172 |
| 1653488700 | $4.625 | $4.625 | $4.625 | $4.625 | 1,431 | $4.55845 |
| 1653488760 | $4.625 | $4.63 | $4.6209 | $4.625 | 1,550 | $4.558785 |
| 1653488820 | $4.625 | $4.625 | $4.625 | $4.625 | 1,300 | $4.559066 |
| 1653488880 | $4.625 | $4.625 | $4.625 | $4.625 | 1,300 | $4.559345 |
| 1653488940 | $4.625 | $4.67 | $4.625 | $4.67 | 9,739 | $4.561969 |
| 1653489000 | $4.665 | $4.67 | $4.645 | $4.655 | 5,400 | $4.563568 |
| 1653489060 | $4.66 | $4.705 | $4.66 | $4.705 | 9,979 | $4.567427 |
| 1653489120 | $4.705 | $4.71 | $4.705 | $4.705 | 3,950 | $4.569026 |
| 1653489180 | $4.705 | $4.71 | $4.70 | $4.705 | 4,485 | $4.570765 |
| 1653489240 | $4.71 | $4.72 | $4.705 | $4.715 | 3,210 | $4.572105 |
| 1653489300 | $4.72 | $4.72 | $4.7101 | $4.712 | 3,595 | $4.573554 |
| 1653489360 | $4.71 | $4.715 | $4.70 | $4.70 | 2,056 | $4.574354 |
| 1653489480 | $4.705 | $4.71 | $4.705 | $4.705 | 3,384 | $4.575618 |
| 1653489540 | $4.70 | $4.705 | $4.70 | $4.705 | 3,094 | $4.57671 |
| 1653489600 | $4.705 | $4.71 | $4.69 | $4.69 | 5,434 | $4.578592 |
| 1653489660 | $4.699 | $4.699 | $4.685 | $4.685 | 451 | $4.578694 |
| 1653489720 | $4.6805 | $4.688 | $4.6805 | $4.688 | 200 | $4.578752 |
| 1653489780 | $4.685 | $4.685 | $4.685 | $4.685 | 5,444 | $4.580324 |
| 1653489840 | $4.685 | $4.69 | $4.68 | $4.685 | 1,862 | $4.580844 |
| 1653489900 | $4.685 | $4.695 | $4.6834 | $4.695 | 5,675 | $4.582468 |
| 1653489960 | $4.69 | $4.69 | $4.6845 | $4.6845 | 1,188 | $4.582792 |
| 1653490020 | $4.6828 | $4.685 | $4.6826 | $4.685 | 1,050 | $4.583072 |
| 1653490080 | $4.6812 | $4.6812 | $4.66 | $4.66 | 1,866 | $4.583529 |
| 1653490140 | $4.66 | $4.6601 | $4.645 | $4.6499 | 5,034 | $4.584405 |
| 1653490200 | $4.645 | $4.67 | $4.645 | $4.67 | 4,807 | $4.585245 |
| 1653490260 | $4.67 | $4.6888 | $4.67 | $4.6888 | 2,003 | $4.585715 |
| 1653490320 | $4.69 | $4.695 | $4.685 | $4.695 | 1,303 | $4.586108 |
| 1653490380 | $4.6942 | $4.695 | $4.69 | $4.695 | 1,765 | $4.586537 |
| 1653490440 | $4.695 | $4.695 | $4.665 | $4.665 | 3,863 | $4.587475 |
| 1653490500 | $4.66 | $4.67 | $4.65 | $4.665 | 9,163 | $4.589129 |
| 1653490560 | $4.66 | $4.66 | $4.645 | $4.66 | 6,381 | $4.590111 |
| 1653490620 | $4.665 | $4.67 | $4.665 | $4.67 | 1,200 | $4.590338 |
| 1653490680 | $4.68 | $4.69 | $4.675 | $4.685 | 1,389 | $4.590632 |
| 1653490740 | $4.68 | $4.72 | $4.675 | $4.72 | 13,413 | $4.593894 |
| 1653490800 | $4.72 | $4.72 | $4.685 | $4.6901 | 4,132 | $4.594861 |
| 1653490860 | $4.70 | $4.7012 | $4.70 | $4.7012 | 1,000 | $4.595102 |
| 1653490920 | $4.705 | $4.82 | $4.705 | $4.815 | 31,666 | $4.606996 |
| 1653490980 | $4.81 | $4.81 | $4.77 | $4.775 | 6,597 | $4.609484 |
| 1653491040 | $4.77 | $4.77 | $4.765 | $4.765 | 3,307 | $4.610576 |
| 1653491100 | $4.765 | $4.765 | $4.75 | $4.75 | 10,158 | $4.613686 |
| 1653491160 | $4.745 | $4.7692 | $4.745 | $4.765 | 3,829 | $4.614794 |
| 1653491220 | $4.77 | $4.85 | $4.77 | $4.83 | 28,109 | $4.625945 |
| 1653491280 | $4.8289 | $4.835 | $4.795 | $4.795 | 5,527 | $4.628009 |
| 1653491340 | $4.785 | $4.795 | $4.775 | $4.795 | 2,314 | $4.628692 |
| 1653491460 | $4.795 | $4.855 | $4.795 | $4.84 | 17,840 | $4.635429 |
| 1653491520 | $4.85 | $4.875 | $4.85 | $4.875 | 3,862 | $4.637041 |
| 1653491580 | $4.87 | $4.87 | $4.8308 | $4.8308 | 5,647 | $4.6392 |
| 1653491640 | $4.836 | $4.836 | $4.8009 | $4.8009 | 1,616 | $4.639705 |
| 1653491700 | $4.81 | $4.83 | $4.81 | $4.83 | 3,239 | $4.640767 |
| 1653491760 | $4.8288 | $4.8288 | $4.79 | $4.795 | 2,571 | $4.641468 |
| 1653491820 | $4.80 | $4.80 | $4.79 | $4.79 | 1,138 | $4.641816 |
| 1653491880 | $4.79 | $4.79 | $4.785 | $4.785 | 300 | $4.641863 |
| 1653491940 | $4.7857 | $4.79 | $4.78 | $4.785 | 1,434 | $4.642229 |
| 1653492000 | $4.785 | $4.79 | $4.7805 | $4.79 | 2,200 | $4.642828 |
| 1653492060 | $4.785 | $4.785 | $4.78 | $4.78 | 400 | $4.64288 |
| 1653492120 | $4.78 | $4.78 | $4.76 | $4.765 | 15,275 | $4.646202 |
| 1653492180 | $4.765 | $4.765 | $4.74 | $4.74 | 1,600 | $4.646488 |
| 1653492240 | $4.745 | $4.745 | $4.74 | $4.74 | 200 | $4.646523 |
| 1653492300 | $4.745 | $4.75 | $4.745 | $4.745 | 500 | $4.646606 |
| 1653492360 | $4.745 | $4.745 | $4.74 | $4.745 | 600 | $4.646704 |
| 1653492420 | $4.74 | $4.745 | $4.74 | $4.745 | 300 | $4.646754 |
| 1653492480 | $4.745 | $4.745 | $4.745 | $4.745 | 100 | $4.646816 |
| 1653492540 | $4.74 | $4.74 | $4.74 | $4.74 | 1,100 | $4.646979 |
| 1653492600 | $4.73 | $4.73 | $4.70 | $4.705 | 2,949 | $4.647263 |
| 1653492660 | $4.705 | $4.705 | $4.695 | $4.70 | 7,320 | $4.647917 |
| 1653492720 | $4.71 | $4.74 | $4.71 | $4.725 | 6,854 | $4.648763 |
| 1653492780 | $4.725 | $4.725 | $4.70 | $4.705 | 2,529 | $4.649022 |
| 1653492840 | $4.70 | $4.71 | $4.68 | $4.705 | 4,081 | $4.649319 |
| 1653492900 | $4.71 | $4.71 | $4.70 | $4.705 | 2,300 | $4.649552 |
| 1653492960 | $4.6859 | $4.71 | $4.685 | $4.701 | 6,523 | $4.650052 |
| 1653493020 | $4.70 | $4.705 | $4.70 | $4.705 | 800 | $4.650121 |
| 1653493080 | $4.705 | $4.705 | $4.67 | $4.685 | 5,394 | $4.650448 |
| 1653493140 | $4.69 | $4.735 | $4.685 | $4.735 | 7,318 | $4.651105 |
| 1653493200 | $4.735 | $4.78 | $4.72 | $4.78 | 110,522 | $4.667302 |
| 1653493260 | $4.78 | $4.78 | $4.775 | $4.775 | 5,938 | $4.668168 |
| 1653493320 | $4.79 | $4.80 | $4.785 | $4.80 | 1,772 | $4.66846 |
| 1653493380 | $4.795 | $4.835 | $4.795 | $4.825 | 11,546 | $4.670578 |
| 1653493440 | $4.83 | $4.84 | $4.80 | $4.80 | 7,084 | $4.671998 |
| 1653493500 | $4.795 | $4.845 | $4.795 | $4.845 | 6,105 | $4.673152 |
| 1653493560 | $4.845 | $4.85 | $4.845 | $4.85 | 1,760 | $4.673545 |
| 1653493620 | $4.85 | $4.885 | $4.835 | $4.835 | 14,106 | $4.677012 |
| 1653493740 | $4.831 | $4.84 | $4.805 | $4.805 | 7,385 | $4.678467 |
| 1653493800 | $4.81 | $4.83 | $4.81 | $4.83 | 1,567 | $4.678747 |
| 1653493860 | $4.82 | $4.82 | $4.795 | $4.795 | 1,179 | $4.678936 |
| 1653493920 | $4.7999 | $4.8092 | $4.795 | $4.8092 | 3,850 | $4.67952 |
| 1653493980 | $4.81 | $4.81 | $4.81 | $4.81 | 800 | $4.679647 |
| 1653494040 | $4.81 | $4.81 | $4.805 | $4.805 | 900 | $4.679797 |
| 1653494100 | $4.8083 | $4.8083 | $4.79 | $4.79 | 1,215 | $4.67997 |
| 1653494160 | $4.785 | $4.785 | $4.785 | $4.785 | 400 | $4.680018 |
| 1653494220 | $4.78 | $4.78 | $4.7701 | $4.7701 | 565 | $4.680083 |
| 1653494280 | $4.77 | $4.7788 | $4.77 | $4.7788 | 284 | $4.680122 |
| 1653494340 | $4.77 | $4.78 | $4.755 | $4.78 | 5,433 | $4.680664 |
| 1653494400 | $4.785 | $4.785 | $4.785 | $4.785 | 608 | $4.680744 |
| 1653494460 | $4.78 | $4.78 | $4.77 | $4.775 | 1,700 | $4.680963 |
| 1653494520 | $4.775 | $4.795 | $4.775 | $4.795 | 1,800 | $4.681186 |
| 1653494580 | $4.795 | $4.80 | $4.7901 | $4.80 | 700 | $4.681296 |
| 1653494640 | $4.80 | $4.82 | $4.80 | $4.815 | 5,232 | $4.682132 |
| 1653494700 | $4.815 | $4.8151 | $4.80 | $4.805 | 1,607 | $4.682381 |
| 1653494760 | $4.80 | $4.80 | $4.785 | $4.785 | 3,937 | $4.682919 |
| 1653494820 | $4.79 | $4.795 | $4.785 | $4.79 | 2,108 | $4.683204 |
| 1653494880 | $4.80 | $4.805 | $4.80 | $4.805 | 900 | $4.683332 |
| 1653494940 | $4.805 | $4.805 | $4.77 | $4.77 | 1,389 | $4.683501 |
| 1653495000 | $4.77 | $4.78 | $4.761 | $4.775 | 2,297 | $4.68375 |
| 1653495060 | $4.78 | $4.811 | $4.78 | $4.811 | 4,495 | $4.684354 |
| 1653495120 | $4.82 | $4.82 | $4.80 | $4.80 | 2,461 | $4.684726 |
| 1653495180 | $4.81 | $4.815 | $4.81 | $4.815 | 1,900 | $4.685006 |
| 1653495240 | $4.82 | $4.82 | $4.81 | $4.815 | 665 | $4.685114 |
| 1653495300 | $4.815 | $4.83 | $4.815 | $4.825 | 2,299 | $4.685474 |
| 1653495360 | $4.825 | $4.825 | $4.815 | $4.815 | 1,695 | $4.68576 |
| 1653495420 | $4.82 | $4.82 | $4.815 | $4.82 | 1,225 | $4.685933 |
| 1653495480 | $4.82 | $4.82 | $4.815 | $4.82 | 1,200 | $4.686118 |
| 1653495540 | $4.8101 | $4.825 | $4.8101 | $4.82 | 2,301 | $4.686489 |
| 1653495600 | $4.82 | $4.825 | $4.805 | $4.815 | 3,141 | $4.686943 |
| 1653495660 | $4.82 | $4.82 | $4.79 | $4.795 | 4,300 | $4.68752 |
| 1653495720 | $4.80 | $4.81 | $4.795 | $4.805 | 3,517 | $4.68797 |
| 1653495780 | $4.805 | $4.825 | $4.805 | $4.825 | 1,897 | $4.68824 |
| 1653495840 | $4.825 | $4.825 | $4.8149 | $4.8149 | 800 | $4.688367 |
| 1653495900 | $4.81 | $4.81 | $4.79 | $4.79 | 1,555 | $4.688574 |
| 1653495960 | $4.78 | $4.78 | $4.7709 | $4.775 | 5,142 | $4.689067 |
| 1653496020 | $4.7788 | $4.7788 | $4.775 | $4.775 | 300 | $4.689105 |
| 1653496080 | $4.77 | $4.77 | $4.7609 | $4.765 | 1,813 | $4.689255 |
| 1653496140 | $4.765 | $4.765 | $4.765 | $4.765 | 100 | $4.689274 |
| 1653496200 | $4.77 | $4.805 | $4.765 | $4.805 | 3,482 | $4.689641 |
| 1653496260 | $4.805 | $4.805 | $4.79 | $4.79 | 2,000 | $4.689887 |
| 1653496320 | $4.7901 | $4.799 | $4.7901 | $4.7908 | 800 | $4.689979 |
| 1653496380 | $4.79 | $4.79 | $4.78 | $4.7888 | 1,028 | $4.690092 |
| 1653496440 | $4.785 | $4.785 | $4.785 | $4.785 | 100 | $4.690102 |
| 1653496500 | $4.78 | $4.78 | $4.7601 | $4.7601 | 2,500 | $4.690307 |
| 1653496560 | $4.76 | $4.76 | $4.75 | $4.76 | 2,718 | $4.690516 |
| 1653496620 | $4.755 | $4.755 | $4.755 | $4.755 | 200 | $4.690534 |
| 1653496680 | $4.76 | $4.77 | $4.755 | $4.765 | 1,100 | $4.690618 |
| 1653496740 | $4.7699 | $4.7699 | $4.7699 | $4.7699 | 1,000 | $4.690706 |
| 1653496800 | $4.765 | $4.77 | $4.7608 | $4.765 | 1,799 | $4.690852 |
| 1653496860 | $4.7611 | $4.765 | $4.7611 | $4.765 | 300 | $4.690883 |
| 1653496920 | $4.77 | $4.77 | $4.765 | $4.765 | 400 | $4.690918 |
| 1653496980 | $4.765 | $4.765 | $4.75 | $4.75 | 1,584 | $4.691033 |
| 1653497040 | $4.76 | $4.765 | $4.755 | $4.765 | 3,196 | $4.691274 |
| 1653497160 | $4.77 | $4.775 | $4.77 | $4.775 | 1,000 | $4.691364 |
| 1653497220 | $4.78 | $4.78 | $4.775 | $4.775 | 200 | $4.691383 |
| 1653497280 | $4.775 | $4.78 | $4.775 | $4.78 | 1,300 | $4.691506 |
| 1653497340 | $4.785 | $4.80 | $4.785 | $4.80 | 1,800 | $4.691703 |
| 1653497400 | $4.79 | $4.79 | $4.785 | $4.785 | 1,800 | $4.691907 |
| 1653497460 | $4.785 | $4.805 | $4.785 | $4.805 | 3,341 | $4.692271 |
| 1653497520 | $4.80 | $4.815 | $4.80 | $4.815 | 3,500 | $4.692701 |
| 1653497580 | $4.815 | $4.815 | $4.81 | $4.81 | 1,400 | $4.692886 |
| 1653497640 | $4.815 | $4.815 | $4.805 | $4.81 | 2,221 | $4.693166 |
| 1653497700 | $4.81 | $4.82 | $4.81 | $4.82 | 600 | $4.693246 |
| 1653497760 | $4.82 | $4.82 | $4.805 | $4.805 | 2,146 | $4.693525 |
| 1653497820 | $4.81 | $4.81 | $4.805 | $4.81 | 1,204 | $4.693683 |
| 1653497940 | $4.82 | $4.82 | $4.8199 | $4.8199 | 2,144 | $4.693968 |
| 1653498000 | $4.815 | $4.815 | $4.815 | $4.815 | 200 | $4.693996 |
| 1653498060 | $4.815 | $4.815 | $4.8101 | $4.815 | 800 | $4.694096 |
| 1653498120 | $4.81 | $4.815 | $4.785 | $4.785 | 9,370 | $4.695131 |
| 1653498180 | $4.78 | $4.78 | $4.775 | $4.775 | 3,090 | $4.695407 |
| 1653498240 | $4.77 | $4.77 | $4.77 | $4.77 | 100 | $4.695414 |
| 1653498360 | $4.78 | $4.78 | $4.77 | $4.775 | 300 | $4.69544 |
| 1653498420 | $4.77 | $4.77 | $4.75 | $4.75 | 5,157 | $4.695797 |
| 1653498480 | $4.74 | $4.745 | $4.74 | $4.745 | 300 | $4.695806 |
| 1653498540 | $4.745 | $4.745 | $4.735 | $4.735 | 1,328 | $4.695866 |
| 1653498600 | $4.73 | $4.73 | $4.7206 | $4.725 | 3,968 | $4.695975 |
| 1653498660 | $4.72 | $4.72 | $4.715 | $4.715 | 448 | $4.695986 |
| 1653498720 | $4.715 | $4.72 | $4.715 | $4.715 | 1,000 | $4.696008 |
| 1653498780 | $4.7138 | $4.7138 | $4.7138 | $4.7138 | 400 | $4.696016 |
| 1653498840 | $4.715 | $4.715 | $4.715 | $4.715 | 100 | $4.696018 |
| 1653498900 | $4.715 | $4.75 | $4.715 | $4.745 | 6,807 | $4.696212 |
| 1653498960 | $4.745 | $4.75 | $4.745 | $4.745 | 852 | $4.696258 |
| 1653499020 | $4.745 | $4.745 | $4.7411 | $4.745 | 1,406 | $4.696327 |
| 1653499080 | $4.745 | $4.745 | $4.745 | $4.745 | 200 | $4.696337 |
| 1653499140 | $4.745 | $4.745 | $4.735 | $4.735 | 2,136 | $4.696434 |
| 1653499260 | $4.7395 | $4.745 | $4.735 | $4.745 | 9,763 | $4.696876 |
| 1653499320 | $4.745 | $4.745 | $4.7411 | $4.7411 | 1,100 | $4.696929 |
| 1653499380 | $4.75 | $4.75 | $4.745 | $4.745 | 500 | $4.696955 |
| 1653499440 | $4.74 | $4.74 | $4.735 | $4.735 | 2,579 | $4.697066 |
| 1653499500 | $4.7399 | $4.74 | $4.735 | $4.735 | 5,645 | $4.69731 |
| 1653499560 | $4.74 | $4.78 | $4.735 | $4.78 | 7,845 | $4.697744 |
| 1653499620 | $4.7774 | $4.78 | $4.775 | $4.775 | 1,043 | $4.697826 |
| 1653499680 | $4.78 | $4.78 | $4.78 | $4.78 | 200 | $4.697847 |
| 1653499740 | $4.78 | $4.78 | $4.775 | $4.775 | 400 | $4.697875 |
| 1653499800 | $4.775 | $4.78 | $4.775 | $4.775 | 1,099 | $4.697961 |
| 1653499860 | $4.775 | $4.7799 | $4.77 | $4.7799 | 2,817 | $4.69817 |
| 1653499920 | $4.77 | $4.78 | $4.77 | $4.775 | 2,100 | $4.698322 |
| 1653499980 | $4.775 | $4.775 | $4.775 | $4.775 | 300 | $4.698345 |
| 1653500040 | $4.775 | $4.78 | $4.775 | $4.775 | 1,849 | $4.698488 |
| 1653500100 | $4.775 | $4.775 | $4.775 | $4.775 | 400 | $4.698517 |
| 1653500160 | $4.775 | $4.775 | $4.775 | $4.775 | 400 | $4.698555 |
| 1653500220 | $4.78 | $4.78 | $4.775 | $4.775 | 900 | $4.698618 |
| 1653500280 | $4.775 | $4.775 | $4.775 | $4.775 | 400 | $4.698648 |
| 1653500340 | $4.775 | $4.775 | $4.775 | $4.775 | 1,433 | $4.698757 |
| 1653500400 | $4.775 | $4.775 | $4.775 | $4.775 | 300 | $4.698787 |
| 1653500460 | $4.77 | $4.775 | $4.77 | $4.775 | 200 | $4.698794 |
| 1653500520 | $4.775 | $4.78 | $4.775 | $4.78 | 300 | $4.698836 |
| 1653500580 | $4.775 | $4.78 | $4.775 | $4.775 | 482 | $4.698854 |
| 1653500640 | $4.775 | $4.775 | $4.7748 | $4.775 | 1,175 | $4.698943 |
| 1653500700 | $4.775 | $4.775 | $4.775 | $4.775 | 500 | $4.698981 |
| 1653500760 | $4.775 | $4.775 | $4.775 | $4.775 | 500 | $4.699018 |
| 1653500820 | $4.775 | $4.78 | $4.77 | $4.775 | 3,297 | $4.699268 |
| 1653500880 | $4.77 | $4.775 | $4.77 | $4.775 | 400 | $4.699304 |
| 1653500940 | $4.775 | $4.775 | $4.775 | $4.775 | 855 | $4.699361 |
| 1653501000 | $4.78 | $4.7899 | $4.775 | $4.785 | 5,500 | $4.699793 |
| 1653501060 | $4.79 | $4.79 | $4.78 | $4.785 | 2,947 | $4.700028 |
| 1653501120 | $4.78 | $4.785 | $4.78 | $4.785 | 200 | $4.700044 |
| 1653501180 | $4.785 | $4.785 | $4.785 | $4.785 | 200 | $4.700063 |
| 1653501240 | $4.785 | $4.79 | $4.785 | $4.785 | 1,004 | $4.700144 |
| 1653501300 | $4.785 | $4.79 | $4.785 | $4.785 | 1,200 | $4.700245 |
| 1653501360 | $4.785 | $4.79 | $4.785 | $4.785 | 800 | $4.700314 |
| 1653501420 | $4.785 | $4.82 | $4.785 | $4.815 | 12,872 | $4.701523 |
| 1653501480 | $4.815 | $4.82 | $4.815 | $4.8199 | 1,400 | $4.70169 |
| 1653501540 | $4.815 | $4.815 | $4.815 | $4.815 | 100 | $4.7017 |
| 1653501600 | $4.81 | $4.83 | $4.795 | $4.825 | 14,294 | $4.703331 |
| 1653501660 | $4.80 | $4.81 | $4.79 | $4.80 | 2,327 | $4.703548 |
| 1653501720 | $4.805 | $4.825 | $4.80 | $4.80 | 4,298 | $4.704006 |
| 1653501780 | $4.79 | $4.79 | $4.74 | $4.77 | 13,748 | $4.704771 |
| 1653501840 | $4.771 | $4.80 | $4.771 | $4.80 | 2,253 | $4.704954 |
| 1653501900 | $4.795 | $4.795 | $4.755 | $4.755 | 2,574 | $4.705219 |
| 1653501960 | $4.76 | $4.76 | $4.705 | $4.716 | 3,509 | $4.705198 |
| 1653502020 | $4.71 | $4.72 | $4.705 | $4.72 | 1,100 | $4.705206 |
| 1653502080 | $4.73 | $4.755 | $4.73 | $4.735 | 2,953 | $4.705307 |
| 1653502140 | $4.73 | $4.75 | $4.71 | $4.75 | 2,138 | $4.705353 |
| 1653502200 | $4.75 | $4.76 | $4.745 | $4.745 | 3,280 | $4.705492 |
| 1653502260 | $4.745 | $4.75 | $4.745 | $4.75 | 700 | $4.705519 |
| 1653502320 | $4.75 | $4.75 | $4.70 | $4.715 | 8,893 | $4.705699 |
| 1653502380 | $4.72 | $4.75 | $4.715 | $4.74 | 2,951 | $4.705776 |
| 1653502440 | $4.74 | $4.76 | $4.74 | $4.755 | 1,611 | $4.705839 |
| 1653502500 | $4.76 | $4.77 | $4.76 | $4.77 | 1,850 | $4.705938 |
| 1653502560 | $4.775 | $4.805 | $4.775 | $4.80 | 16,790 | $4.707269 |
| 1653502620 | $4.80 | $4.80 | $4.785 | $4.785 | 1,818 | $4.707408 |
| 1653502680 | $4.78 | $4.78 | $4.78 | $4.78 | 800 | $4.707463 |
| 1653502740 | $4.78 | $4.78 | $4.7701 | $4.775 | 1,241 | $4.707545 |
| 1653502800 | $4.77 | $4.78 | $4.765 | $4.78 | 4,477 | $4.707791 |
| 1653502860 | $4.7859 | $4.7859 | $4.7848 | $4.785 | 31,000 | $4.709838 |
| 1653502920 | $4.79 | $4.799 | $4.775 | $4.775 | 9,051 | $4.710458 |
| 1653502980 | $4.78 | $4.78 | $4.78 | $4.78 | 100 | $4.710469 |
| 1653503040 | $4.7719 | $4.775 | $4.77 | $4.775 | 7,700 | $4.710863 |
| 1653503100 | $4.77 | $4.77 | $4.75 | $4.755 | 2,136 | $4.710949 |
| 1653503160 | $4.76 | $4.77 | $4.755 | $4.77 | 4,241 | $4.711129 |
| 1653503220 | $4.7691 | $4.80 | $4.7691 | $4.80 | 2,404 | $4.711288 |
| 1653503340 | $4.80 | $4.80 | $4.795 | $4.7992 | 1,460 | $4.711385 |
| 1653503400 | $4.80 | $4.825 | $4.795 | $4.82 | 3,376 | $4.711666 |
| 1653503460 | $4.825 | $4.83 | $4.8201 | $4.825 | 1,600 | $4.711823 |
| 1653503520 | $4.825 | $4.825 | $4.795 | $4.795 | 3,586 | $4.71212 |
| 1653503580 | $4.79 | $4.79 | $4.79 | $4.79 | 300 | $4.712165 |
| 1653503640 | $4.7981 | $4.7981 | $4.7981 | $4.7981 | 100 | $4.712146 |
| 1653503760 | $4.795 | $4.80 | $4.79 | $4.79 | 900 | $4.712207 |
| 1653503820 | $4.795 | $4.795 | $4.795 | $4.795 | 300 | $4.712228 |
| 1653503880 | $4.795 | $4.80 | $4.79 | $4.80 | 1,426 | $4.712323 |
| 1653503940 | $4.7975 | $4.7975 | $4.7801 | $4.785 | 3,346 | $4.71252 |
| 1653504000 | $4.79 | $4.795 | $4.785 | $4.795 | 5,237 | $4.712852 |
| 1653504060 | $4.795 | $4.795 | $4.795 | $4.795 | 300 | $4.712871 |
| 1653504120 | $4.79 | $4.80 | $4.79 | $4.795 | 1,100 | $4.712943 |
| 1653504180 | $4.795 | $4.795 | $4.7902 | $4.7902 | 610 | $4.712983 |
| 1653504240 | $4.795 | $4.795 | $4.795 | $4.795 | 600 | $4.713024 |
| 1653504300 | $4.795 | $4.80 | $4.795 | $4.7988 | 300 | $4.713047 |
| 1653504360 | $4.795 | $4.80 | $4.795 | $4.795 | 500 | $4.713079 |
| 1653504420 | $4.80 | $4.80 | $4.795 | $4.80 | 1,200 | $4.713163 |
| 1653504480 | $4.80 | $4.80 | $4.79 | $4.79 | 2,325 | $4.713314 |
| 1653504540 | $4.7922 | $4.795 | $4.7922 | $4.795 | 200 | $4.713326 |
| 1653504600 | $4.795 | $4.795 | $4.795 | $4.795 | 200 | $4.713344 |
| 1653504660 | $4.795 | $4.80 | $4.79 | $4.795 | 4,800 | $4.713659 |
| 1653504720 | $4.79 | $4.7999 | $4.79 | $4.795 | 1,725 | $4.713775 |
| 1653504780 | $4.795 | $4.80 | $4.7939 | $4.795 | 2,100 | $4.713915 |
| 1653504840 | $4.795 | $4.81 | $4.795 | $4.805 | 10,727 | $4.714662 |
| 1653504900 | $4.8001 | $4.81 | $4.80 | $4.805 | 800 | $4.71472 |
| 1653504960 | $4.805 | $4.805 | $4.765 | $4.765 | 10,612 | $4.715303 |
| 1653505020 | $4.765 | $4.79 | $4.76 | $4.76 | 12,193 | $4.715836 |
| 1653505080 | $4.76 | $4.76 | $4.74 | $4.74 | 3,839 | $4.715946 |
| 1653505140 | $4.745 | $4.75 | $4.745 | $4.745 | 600 | $4.715961 |
| 1653505200 | $4.745 | $4.755 | $4.745 | $4.755 | 4,467 | $4.716084 |
| 1653505260 | $4.76 | $4.765 | $4.755 | $4.76 | 3,132 | $4.716197 |
| 1653505320 | $4.77 | $4.78 | $4.77 | $4.775 | 1,700 | $4.716272 |
| 1653505380 | $4.78 | $4.79 | $4.775 | $4.785 | 1,750 | $4.716362 |
| 1653505440 | $4.785 | $4.785 | $4.78 | $4.78 | 400 | $4.716384 |
| 1653505500 | $4.785 | $4.785 | $4.785 | $4.785 | 500 | $4.71641 |
| 1653505560 | $4.79 | $4.79 | $4.78 | $4.79 | 3,011 | $4.716576 |
| 1653505620 | $4.79 | $4.795 | $4.78 | $4.795 | 5,044 | $4.716855 |
| 1653505680 | $4.80 | $4.81 | $4.795 | $4.80 | 10,709 | $4.71759 |
| 1653505740 | $4.80 | $4.80 | $4.7711 | $4.7711 | 4,570 | $4.717843 |
| 1653505800 | $4.77 | $4.7709 | $4.77 | $4.7709 | 600 | $4.717869 |
| 1653505860 | $4.77 | $4.775 | $4.77 | $4.775 | 600 | $4.717892 |
| 1653505920 | $4.775 | $4.775 | $4.775 | $4.775 | 618 | $4.717919 |
| 1653505980 | $4.775 | $4.78 | $4.77 | $4.775 | 1,800 | $4.717997 |
| 1653506040 | $4.775 | $4.775 | $4.775 | $4.775 | 300 | $4.71801 |
| 1653506100 | $4.78 | $4.78 | $4.775 | $4.779 | 1,600 | $4.718082 |
| 1653506160 | $4.78 | $4.785 | $4.77 | $4.775 | 16,160 | $4.718839 |
| 1653506220 | $4.775 | $4.775 | $4.75 | $4.7522 | 6,324 | $4.719054 |
| 1653506280 | $4.75 | $4.75 | $4.735 | $4.745 | 3,270 | $4.719107 |
| 1653506340 | $4.745 | $4.745 | $4.745 | $4.745 | 300 | $4.719115 |
| 1653506400 | $4.7455 | $4.7455 | $4.745 | $4.745 | 400 | $4.719121 |
| 1653506460 | $4.75 | $4.755 | $4.745 | $4.745 | 9,064 | $4.719327 |
| 1653506580 | $4.745 | $4.745 | $4.745 | $4.745 | 100 | $4.71933 |
| 1653506640 | $4.745 | $4.745 | $4.745 | $4.745 | 300 | $4.719334 |
| 1653506700 | $4.745 | $4.745 | $4.74 | $4.74 | 1,350 | $4.719358 |
| 1653506760 | $4.745 | $4.745 | $4.74 | $4.74 | 1,526 | $4.719385 |
| 1653506820 | $4.745 | $4.745 | $4.74 | $4.745 | 1,300 | $4.719408 |
| 1653506880 | $4.74 | $4.75 | $4.74 | $4.74 | 1,400 | $4.719433 |
| 1653506940 | $4.745 | $4.745 | $4.74 | $4.745 | 1,533 | $4.719461 |
| 1653507000 | $4.745 | $4.745 | $4.745 | $4.745 | 600 | $4.719472 |
| 1653507060 | $4.745 | $4.75 | $4.745 | $4.75 | 2,400 | $4.719519 |
| 1653507120 | $4.745 | $4.76 | $4.745 | $4.76 | 11,462 | $4.71978 |
| 1653507180 | $4.755 | $4.76 | $4.7546 | $4.76 | 1,700 | $4.719851 |
| 1653507240 | $4.7506 | $4.755 | $4.75 | $4.755 | 3,563 | $4.719909 |
| 1653507300 | $4.755 | $4.76 | $4.755 | $4.755 | 1,015 | $4.719937 |
| 1653507360 | $4.755 | $4.76 | $4.75 | $4.75 | 3,689 | $4.720023 |
| 1653507420 | $4.75 | $4.755 | $4.75 | $4.755 | 1,400 | $4.720057 |
| 1653507480 | $4.755 | $4.755 | $4.755 | $4.755 | 800 | $4.720077 |
| 1653507540 | $4.76 | $4.76 | $4.755 | $4.755 | 1,507 | $4.720116 |
| 1653507600 | $4.755 | $4.76 | $4.755 | $4.755 | 2,078 | $4.72017 |
| 1653507660 | $4.7508 | $4.76 | $4.7508 | $4.755 | 12,000 | $4.720503 |
| 1653507720 | $4.755 | $4.76 | $4.755 | $4.755 | 1,749 | $4.720547 |
| 1653507780 | $4.755 | $4.76 | $4.75 | $4.755 | 2,000 | $4.720594 |
| 1653507840 | $4.755 | $4.76 | $4.755 | $4.757 | 4,100 | $4.720702 |
| 1653507900 | $4.755 | $4.755 | $4.75 | $4.755 | 2,163 | $4.720752 |
| 1653507960 | $4.755 | $4.76 | $4.755 | $4.755 | 1,380 | $4.720788 |
| 1653508020 | $4.755 | $4.76 | $4.75 | $4.755 | 3,002 | $4.72086 |
| 1653508080 | $4.755 | $4.7552 | $4.755 | $4.755 | 2,128 | $4.720913 |
| 1653508140 | $4.755 | $4.76 | $4.755 | $4.755 | 2,117 | $4.720963 |
| 1653508200 | $4.75 | $4.755 | $4.75 | $4.755 | 9,362 | $4.72116 |
| 1653508260 | $4.755 | $4.755 | $4.7305 | $4.7305 | 5,239 | $4.721244 |
| 1653508320 | $4.7381 | $4.7381 | $4.73 | $4.73 | 600 | $4.721251 |
| 1653508380 | $4.735 | $4.735 | $4.73 | $4.735 | 2,716 | $4.721275 |
| 1653508440 | $4.735 | $4.74 | $4.73 | $4.735 | 19,437 | $4.721435 |
| 1653508500 | $4.735 | $4.74 | $4.73 | $4.735 | 18,212 | $4.72163 |
| 1653508560 | $4.735 | $4.74 | $4.73 | $4.7354 | 5,830 | $4.721684 |
| 1653508620 | $4.735 | $4.74 | $4.73 | $4.735 | 12,075 | $4.721794 |
| 1653508680 | $4.735 | $4.74 | $4.73 | $4.7375 | 10,555 | $4.721889 |
| 1653508740 | $4.74 | $4.74 | $4.73 | $4.735 | 33,766 | $4.722241 |
| 1653508800 | $4.74 | $4.74 | $4.74 | $4.74 | 27,006 | $4.722551 |
| 1653509700 | $4.74 | $4.74 | $4.74 | $4.74 | 200 | $4.72255 |
| 1653510060 | $4.74 | $4.74 | $4.74 | $4.74 | 200 | $4.722551 |
| 1653510180 | $4.73 | $4.73 | $4.73 | $4.73 | 300 | $4.722553 |
| 1653510240 | $4.74 | $4.74 | $4.74 | $4.74 | 300 | $4.722556 |
| 1653510300 | $4.73 | $4.74 | $4.73 | $4.74 | 900 | $4.722562 |
| 1653514980 | $4.66 | $4.66 | $4.66 | $4.66 | 200 | $4.722541 |
| 1653515340 | $4.70 | $4.70 | $4.70 | $4.70 | 208 | $4.722538 |
| 1653515700 | $4.65 | $4.65 | $4.65 | $4.65 | 200 | $4.722529 |
| 1653517740 | $4.66 | $4.66 | $4.66 | $4.66 | 149 | $4.722542 |
| 1653518100 | $4.70 | $4.70 | $4.70 | $4.70 | 100 | $4.722541 |