BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 26, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653584460 | $5.04 | $5.045 | $5.04 | $5.045 | 1,797 | $4.95535 |
| 1653584220 | $5.04 | $5.0408 | $5.04 | $5.0408 | 1,505 | $4.95489 |
| 1653584340 | $5.0401 | $5.0401 | $5.0401 | $5.0401 | 300 | $4.955112 |
| 1653578280 | $5.04 | $5.045 | $5.035 | $5.04 | 6,935 | $4.950487 |
| 1653584160 | $5.04 | $5.04 | $5.035 | $5.04 | 950 | $4.954782 |
| 1653584100 | $5.02 | $5.05 | $5.015 | $5.04 | 40,484 | $4.954715 |
| 1653578100 | $5.0199 | $5.04 | $5.0199 | $5.04 | 6,941 | $4.94719 |
| 1653578160 | $5.04 | $5.04 | $5.04 | $5.04 | 4,519 | $4.947844 |
| 1653577980 | $5.03 | $5.04 | $5.03 | $5.04 | 4,426 | $4.943868 |
| 1653584280 | $5.0433 | $5.0433 | $5.035 | $5.04 | 2,795 | $4.955091 |
| 1653578460 | $5.025 | $5.04 | $5.0222 | $5.04 | 5,128 | $4.951822 |
| 1653584520 | $5.04 | $5.04 | $5.04 | $5.04 | 1,600 | $4.955462 |
| 1653578340 | $5.04 | $5.04 | $5.035 | $5.04 | 820 | $4.950579 |
| 1653584400 | $5.04 | $5.04 | $5.035 | $5.035 | 1,575 | $4.955221 |
| 1653578220 | $5.04 | $5.045 | $5.03 | $5.035 | 12,146 | $4.949541 |
| 1653585420 | $5.03 | $5.035 | $5.025 | $5.03 | 3,142 | $4.957286 |
| 1653578940 | $5.005 | $5.03 | $5.00 | $5.03 | 3,046 | $4.956294 |
| 1653585000 | $5.015 | $5.025 | $5.015 | $5.025 | 1,100 | $4.956018 |
| 1653585300 | $5.02 | $5.04 | $5.018 | $5.025 | 5,342 | $4.957054 |
| 1653584580 | $5.04 | $5.04 | $5.025 | $5.025 | 1,091 | $4.955529 |
| 1653578640 | $5.02 | $5.025 | $5.02 | $5.025 | 11,619 | $4.95411 |
| 1653585360 | $5.025 | $5.03 | $5.02 | $5.025 | 900 | $4.957098 |
| 1653577920 | $5.01 | $5.02 | $5.01 | $5.02 | 6,854 | $4.943212 |
| 1653578400 | $5.035 | $5.035 | $5.02 | $5.02 | 5,298 | $4.951236 |
| 1653578520 | $5.03 | $5.04 | $5.02 | $5.02 | 7,910 | $4.952789 |
| 1653584940 | $5.015 | $5.02 | $5.015 | $5.02 | 1,554 | $4.95596 |
| 1653579000 | $5.0292 | $5.03 | $5.02 | $5.02 | 3,637 | $4.95662 |
| 1653584040 | $5.01 | $5.02 | $5.01 | $5.02 | 2,200 | $4.951587 |
| 1653584880 | $5.015 | $5.02 | $5.01 | $5.02 | 1,000 | $4.955878 |
| 1653585240 | $5.00 | $5.0199 | $4.995 | $5.0199 | 11,160 | $4.956746 |
| 1653585480 | $5.025 | $5.03 | $5.0144 | $5.019 | 7,500 | $4.957669 |
| 1653578040 | $5.04 | $5.04 | $5.015 | $5.015 | 17,279 | $4.946232 |
| 1653577860 | $5.01 | $5.015 | $5.00 | $5.015 | 1,704 | $4.942391 |
| 1653585600 | $5.015 | $5.015 | $5.015 | $5.015 | 350 | $4.958109 |
| 1653585660 | $5.015 | $5.02 | $5.015 | $5.015 | 798 | $4.958144 |
| 1653578580 | $5.02 | $5.02 | $5.015 | $5.015 | 1,970 | $4.952987 |
| 1653584820 | $5.015 | $5.015 | $5.01 | $5.015 | 975 | $4.955828 |
| 1653578700 | $5.03 | $5.04 | $5.01 | $5.0141 | 5,082 | $4.954625 |
| 1653583980 | $5.00 | $5.01 | $4.9988 | $5.01 | 3,400 | $4.951469 |
| 1653585540 | $5.019 | $5.0196 | $5.01 | $5.01 | 8,880 | $4.958092 |
| 1653577680 | $4.99 | $5.02 | $4.99 | $5.01 | 20,476 | $4.941604 |
| 1653584700 | $5.025 | $5.025 | $5.01 | $5.01 | 4,627 | $4.955779 |
| 1653584760 | $5.015 | $5.015 | $5.01 | $5.01 | 200 | $4.955783 |
| 1653585060 | $5.025 | $5.025 | $5.01 | $5.01 | 1,900 | $4.956121 |
| 1653578820 | $4.995 | $5.01 | $4.995 | $5.005 | 1,510 | $4.956011 |
| 1653578880 | $5.005 | $5.005 | $5.005 | $5.005 | 336 | $4.956035 |
| 1653582540 | $5.00 | $5.00 | $4.99 | $5.00 | 800 | $4.949176 |
| 1653585180 | $4.9937 | $5.00 | $4.9937 | $5.00 | 1,200 | $4.956274 |
| 1653585120 | $5.0175 | $5.0175 | $5.00 | $5.00 | 3,017 | $4.956241 |
| 1653577800 | $5.00 | $5.00 | $5.00 | $5.00 | 1,808 | $4.942213 |
| 1653577740 | $5.01 | $5.01 | $4.99 | $5.00 | 4,307 | $4.942035 |
| 1653582600 | $5.00 | $5.00 | $4.995 | $5.00 | 1,000 | $4.949219 |
| 1653583920 | $5.00 | $5.00 | $4.995 | $5.00 | 3,100 | $4.951329 |
| 1653583860 | $4.995 | $5.00 | $4.995 | $5.00 | 932 | $4.951197 |
| 1653582720 | $4.99 | $5.00 | $4.99 | $5.00 | 810 | $4.94932 |
| 1653583620 | $4.975 | $5.00 | $4.975 | $5.00 | 3,700 | $4.95044 |
| 1653583740 | $5.00 | $5.00 | $4.9999 | $4.9999 | 200 | $4.950474 |
| 1653585720 | $5.02 | $5.02 | $4.999 | $4.999 | 2,530 | $4.958238 |
| 1653582300 | $4.99 | $5.00 | $4.99 | $4.995 | 3,468 | $4.949034 |
| 1653582420 | $4.99 | $4.999 | $4.99 | $4.995 | 1,200 | $4.9491 |
| 1653582480 | $4.9901 | $4.9999 | $4.9901 | $4.995 | 950 | $4.949142 |
| 1653579060 | $5.03 | $5.04 | $4.99 | $4.995 | 29,043 | $4.958451 |
| 1653583800 | $5.00 | $5.01 | $4.995 | $4.995 | 15,213 | $4.951155 |
| 1653578760 | $5.01 | $5.01 | $4.98 | $4.993 | 24,082 | $4.955921 |
| 1653583680 | $5.00 | $5.00 | $4.9913 | $4.9913 | 600 | $4.950465 |
| 1653587640 | $4.99 | $4.99 | $4.99 | $4.99 | 100 | $4.959254 |
| 1653582060 | $4.975 | $4.99 | $4.975 | $4.99 | 1,100 | $4.94866 |
| 1653587400 | $4.9889 | $4.99 | $4.9889 | $4.99 | 200 | $4.959236 |
| 1653577260 | $4.98 | $4.99 | $4.97 | $4.99 | 1,900 | $4.938277 |
| 1653582360 | $4.99 | $4.995 | $4.99 | $4.99 | 300 | $4.949049 |
| 1653587760 | $4.985 | $4.99 | $4.98 | $4.99 | 6,009 | $4.959395 |
| 1653587520 | $4.9899 | $4.99 | $4.9899 | $4.99 | 200 | $4.959251 |
| 1653588060 | $4.985 | $4.99 | $4.98 | $4.99 | 1,656 | $4.959606 |
| 1653586140 | $4.98 | $4.99 | $4.97 | $4.99 | 12,190 | $4.958693 |
| 1653586260 | $4.98 | $4.99 | $4.98 | $4.99 | 4,317 | $4.958802 |
| 1653586320 | $4.99 | $4.99 | $4.99 | $4.99 | 100 | $4.9588 |
| 1653574500 | $4.965 | $4.99 | $4.96 | $4.99 | 6,679 | $4.938766 |
| 1653582240 | $4.975 | $5.00 | $4.975 | $4.99 | 3,995 | $4.948884 |
| 1653582900 | $4.9831 | $4.99 | $4.9831 | $4.99 | 800 | $4.949481 |
| 1653582660 | $4.9939 | $5.00 | $4.99 | $4.99 | 1,400 | $4.949283 |
| 1653586980 | $4.99 | $4.99 | $4.9825 | $4.99 | 1,773 | $4.958994 |
| 1653587040 | $4.985 | $4.99 | $4.985 | $4.99 | 3,512 | $4.959079 |
| 1653587100 | $4.99 | $4.99 | $4.99 | $4.99 | 1,900 | $4.959125 |
| 1653587580 | $4.985 | $4.99 | $4.985 | $4.99 | 200 | $4.959249 |
| 1653587940 | $4.985 | $4.9899 | $4.985 | $4.9899 | 300 | $4.959557 |
| 1653586680 | $4.989 | $4.989 | $4.989 | $4.989 | 200 | $4.958927 |
| 1653587280 | $4.985 | $4.99 | $4.985 | $4.987 | 2,471 | $4.959229 |
| 1653585960 | $4.98 | $4.985 | $4.98 | $4.985 | 1,200 | $4.958408 |
| 1653582960 | $4.985 | $4.985 | $4.985 | $4.985 | 100 | $4.949482 |
| 1653586440 | $4.985 | $4.985 | $4.985 | $4.985 | 200 | $4.958814 |
| 1653586380 | $4.99 | $4.99 | $4.985 | $4.985 | 473 | $4.95881 |
| 1653586200 | $4.985 | $4.985 | $4.985 | $4.985 | 200 | $4.958697 |
| 1653588120 | $4.99 | $4.99 | $4.985 | $4.985 | 449 | $4.959615 |
| 1653586020 | $4.985 | $4.9899 | $4.985 | $4.985 | 504 | $4.958419 |
| 1653587460 | $4.985 | $4.985 | $4.985 | $4.985 | 200 | $4.959242 |
| 1653585840 | $4.99 | $4.99 | $4.97 | $4.985 | 6,738 | $4.958367 |
| 1653588000 | $4.99 | $4.99 | $4.985 | $4.985 | 900 | $4.959576 |
| 1653587880 | $4.985 | $4.99 | $4.985 | $4.985 | 4,027 | $4.959551 |
| 1653587820 | $4.99 | $4.995 | $4.985 | $4.985 | 3,037 | $4.959463 |
| 1653587340 | $4.985 | $4.985 | $4.985 | $4.985 | 120 | $4.959231 |
| 1653572340 | $4.99 | $4.99 | $4.985 | $4.985 | 1,300 | $4.868089 |
| 1653586620 | $4.97 | $4.985 | $4.97 | $4.985 | 1,500 | $4.958922 |
| 1653583020 | $4.99 | $4.99 | $4.985 | $4.985 | 11,540 | $4.949855 |
| 1653587700 | $4.99 | $4.99 | $4.985 | $4.985 | 200 | $4.959256 |
| 1653586740 | $4.9803 | $4.985 | $4.98 | $4.985 | 500 | $4.958937 |
| 1653586920 | $4.985 | $4.985 | $4.985 | $4.985 | 200 | $4.958954 |
| 1653582780 | $5.00 | $5.00 | $4.985 | $4.985 | 2,976 | $4.949431 |
| 1653586800 | $4.99 | $4.99 | $4.985 | $4.985 | 500 | $4.958946 |
| 1653586860 | $4.985 | $4.985 | $4.985 | $4.985 | 200 | $4.95895 |
| 1653577200 | $4.98 | $4.985 | $4.98 | $4.985 | 400 | $4.938141 |
| 1653582840 | $4.985 | $4.985 | $4.985 | $4.985 | 500 | $4.949448 |
| 1653586080 | $4.982 | $4.982 | $4.982 | $4.982 | 200 | $4.958423 |
| 1653587220 | $4.9801 | $4.9801 | $4.9801 | $4.9801 | 200 | $4.959172 |
| 1653583380 | $4.98 | $4.98 | $4.975 | $4.98 | 1,400 | $4.950098 |
| 1653574380 | $4.97 | $4.99 | $4.97 | $4.98 | 1,518 | $4.93781 |
| 1653587160 | $4.9891 | $4.9891 | $4.98 | $4.98 | 2,561 | $4.959169 |
| 1653583500 | $4.965 | $4.98 | $4.965 | $4.98 | 1,693 | $4.950284 |
| 1653575220 | $4.97 | $4.98 | $4.96 | $4.98 | 6,610 | $4.941057 |
| 1653582180 | $4.98 | $4.98 | $4.975 | $4.98 | 1,300 | $4.948755 |
| 1653577620 | $4.965 | $4.98 | $4.965 | $4.98 | 3,791 | $4.939351 |
| 1653572280 | $4.95 | $4.98 | $4.95 | $4.98 | 1,290 | $4.866833 |
| 1653583260 | $4.975 | $4.9794 | $4.975 | $4.9794 | 400 | $4.95006 |
| 1653585900 | $4.98 | $4.98 | $4.97 | $4.978 | 1,298 | $4.958387 |
| 1653577380 | $4.985 | $4.995 | $4.975 | $4.975 | 4,100 | $4.938605 |
| 1653583200 | $4.965 | $4.975 | $4.95 | $4.975 | 7,390 | $4.950049 |
| 1653583560 | $4.975 | $4.9787 | $4.97 | $4.975 | 2,722 | $4.950337 |
| 1653583320 | $4.975 | $4.975 | $4.975 | $4.975 | 100 | $4.950063 |
| 1653573360 | $4.96 | $4.98 | $4.96 | $4.975 | 5,700 | $4.930307 |
| 1653576600 | $4.955 | $4.975 | $4.955 | $4.975 | 4,559 | $4.937266 |
| 1653586500 | $4.98 | $4.98 | $4.975 | $4.975 | 800 | $4.95883 |
| 1653582000 | $4.97 | $4.98 | $4.97 | $4.971 | 700 | $4.94863 |
| 1653573420 | $4.9796 | $5.02 | $4.965 | $4.97 | 54,886 | $4.94358 |
| 1653572700 | $4.92 | $4.97 | $4.92 | $4.97 | 8,576 | $4.907715 |
| 1653586560 | $4.98 | $4.98 | $4.97 | $4.97 | 5,400 | $4.958905 |
| 1653573060 | $4.97 | $4.98 | $4.97 | $4.97 | 29,500 | $4.926625 |
| 1653577020 | $4.97 | $4.97 | $4.965 | $4.97 | 2,706 | $4.937995 |
| 1653577080 | $4.97 | $4.97 | $4.97 | $4.97 | 100 | $4.938 |
| 1653577140 | $4.96 | $4.97 | $4.95 | $4.97 | 2,525 | $4.938101 |
| 1653572820 | $4.96 | $4.9796 | $4.96 | $4.97 | 8,889 | $4.912127 |
| 1653572940 | $4.96 | $4.98 | $4.96 | $4.97 | 6,692 | $4.915845 |
| 1653582120 | $4.98 | $4.98 | $4.97 | $4.97 | 1,750 | $4.94871 |
| 1653581940 | $4.95 | $4.97 | $4.95 | $4.97 | 1,829 | $4.94861 |
| 1653576960 | $4.9499 | $4.975 | $4.9499 | $4.97 | 2,463 | $4.937842 |
| 1653574320 | $4.93 | $4.97 | $4.93 | $4.97 | 3,965 | $4.93762 |
| 1653572460 | $4.965 | $4.98 | $4.96 | $4.97 | 2,600 | $4.8934 |
| 1653572400 | $4.98 | $4.98 | $4.935 | $4.97 | 23,287 | $4.891319 |
| 1653573180 | $4.96 | $4.97 | $4.96 | $4.97 | 1,231 | $4.928608 |
| 1653572040 | $4.90 | $4.97 | $4.90 | $4.97 | 9,016 | $4.846404 |
| 1653575160 | $4.955 | $4.97 | $4.94 | $4.97 | 5,870 | $4.940577 |
| 1653581760 | $4.965 | $4.97 | $4.965 | $4.97 | 900 | $4.948347 |
| 1653574620 | $4.96 | $4.98 | $4.955 | $4.97 | 5,841 | $4.939545 |
| 1653573120 | $4.975 | $4.98 | $4.96 | $4.9699 | 7,422 | $4.928353 |
| 1653583440 | $4.98 | $4.98 | $4.965 | $4.965 | 7,738 | $4.950254 |
| 1653577560 | $4.965 | $4.965 | $4.96 | $4.965 | 4,900 | $4.939143 |
| 1653577500 | $4.975 | $4.98 | $4.965 | $4.965 | 4,883 | $4.938949 |
| 1653573000 | $4.965 | $4.975 | $4.96 | $4.965 | 6,103 | $4.917727 |
| 1653588180 | $4.98 | $4.985 | $4.96 | $4.965 | 4,540 | $4.959652 |
| 1653583140 | $4.965 | $4.965 | $4.9646 | $4.9646 | 700 | $4.949936 |
| 1653583080 | $4.98 | $4.98 | $4.96 | $4.96 | 3,100 | $4.949926 |
| 1653581580 | $4.95 | $4.96 | $4.945 | $4.96 | 3,487 | $4.948013 |
| 1653581700 | $4.97 | $4.97 | $4.955 | $4.96 | 18,400 | $4.948329 |
| 1653588240 | $4.96 | $4.96 | $4.96 | $4.96 | 178 | $4.959655 |
| 1653574560 | $4.98 | $4.98 | $4.96 | $4.96 | 2,646 | $4.939011 |
| 1653573300 | $4.945 | $4.97 | $4.94 | $4.96 | 3,423 | $4.929213 |
| 1653576840 | $4.95 | $4.96 | $4.95 | $4.96 | 989 | $4.937569 |
| 1653576540 | $4.93 | $4.96 | $4.93 | $4.96 | 4,356 | $4.937055 |
| 1653575520 | $4.935 | $4.96 | $4.92 | $4.96 | 2,976 | $4.941355 |
| 1653575100 | $4.98 | $4.98 | $4.95 | $4.96 | 6,342 | $4.940356 |
| 1653575040 | $4.95 | $4.96 | $4.95 | $4.96 | 1,216 | $4.939903 |
| 1653574440 | $4.98 | $4.98 | $4.96 | $4.96 | 3,150 | $4.938051 |
| 1653579120 | $4.9987 | $4.9987 | $4.94 | $4.955 | 56,917 | $4.95766 |
| 1653575280 | $4.98 | $4.99 | $4.945 | $4.95 | 5,679 | $4.941463 |
| 1653574920 | $4.945 | $4.96 | $4.945 | $4.95 | 1,300 | $4.939273 |
| 1653573480 | $4.98 | $4.98 | $4.94 | $4.95 | 2,572 | $4.94377 |
| 1653576780 | $4.95 | $4.95 | $4.95 | $4.95 | 300 | $4.937542 |
| 1653573240 | $4.97 | $4.97 | $4.95 | $4.95 | 1,360 | $4.928828 |
| 1653572760 | $4.975 | $4.98 | $4.94 | $4.95 | 1,900 | $4.9085 |
| 1653581340 | $4.94 | $4.95 | $4.9369 | $4.95 | 2,400 | $4.947987 |
| 1653572880 | $4.97 | $4.97 | $4.94 | $4.95 | 5,318 | $4.913496 |
| 1653581400 | $4.95 | $4.95 | $4.945 | $4.9491 | 700 | $4.947986 |
| 1653581820 | $4.965 | $4.98 | $4.94 | $4.949 | 19,256 | $4.948611 |
| 1653574980 | $4.95 | $4.97 | $4.945 | $4.945 | 10,801 | $4.939849 |
| 1653581460 | $4.945 | $4.945 | $4.945 | $4.945 | 100 | $4.947987 |
| 1653575340 | $4.95 | $4.95 | $4.945 | $4.945 | 700 | $4.941464 |
| 1653581520 | $4.95 | $4.96 | $4.94 | $4.945 | 8,536 | $4.948002 |
| 1653576720 | $4.935 | $4.95 | $4.935 | $4.945 | 1,420 | $4.937535 |
| 1653581280 | $4.94 | $4.94 | $4.94 | $4.94 | 100 | $4.948002 |
| 1653572160 | $4.94 | $4.95 | $4.9315 | $4.94 | 2,599 | $4.86115 |
| 1653573600 | $4.93 | $4.94 | $4.92 | $4.94 | 3,447 | $4.943641 |
| 1653576900 | $4.975 | $4.975 | $4.94 | $4.94 | 5,359 | $4.937734 |
| 1653580560 | $4.94 | $4.94 | $4.94 | $4.94 | 300 | $4.948324 |
| 1653579180 | $4.95 | $4.955 | $4.94 | $4.94 | 16,613 | $4.957585 |
| 1653591480 | $4.93 | $4.94 | $4.925 | $4.94 | 1,553 | $4.954655 |
| 1653591540 | $4.94 | $4.94 | $4.94 | $4.94 | 200 | $4.954655 |
| 1653581880 | $4.9491 | $4.95 | $4.94 | $4.94 | 2,277 | $4.948603 |
| 1653592320 | $4.935 | $4.94 | $4.935 | $4.94 | 200 | $4.954002 |
| 1653588360 | $4.94 | $4.94 | $4.94 | $4.94 | 1,100 | $4.959633 |
| 1653589320 | $4.935 | $4.94 | $4.935 | $4.94 | 300 | $4.958168 |
| 1653572220 | $4.95 | $4.969 | $4.94 | $4.94 | 2,416 | $4.864482 |
| 1653588300 | $4.9678 | $4.9678 | $4.94 | $4.94 | 1,833 | $4.959651 |
| 1653571500 | $4.85 | $4.94 | $4.79 | $4.94 | 4,428 | $4.852701 |
| 1653572100 | $4.9729 | $4.98 | $4.94 | $4.94 | 6,918 | $4.858128 |
| 1653575460 | $4.915 | $4.935 | $4.915 | $4.935 | 2,931 | $4.941396 |
| 1653591360 | $4.9348 | $4.94 | $4.9348 | $4.935 | 1,160 | $4.954774 |
| 1653592380 | $4.9326 | $4.935 | $4.93 | $4.935 | 1,000 | $4.953991 |
| 1653593580 | $4.925 | $4.94 | $4.925 | $4.935 | 2,290 | $4.952057 |
| 1653574860 | $4.905 | $4.94 | $4.905 | $4.935 | 6,540 | $4.939231 |
| 1653591300 | $4.935 | $4.935 | $4.935 | $4.935 | 100 | $4.954786 |
| 1653576660 | $4.975 | $4.975 | $4.925 | $4.935 | 14,000 | $4.937525 |
| 1653581100 | $4.9392 | $4.9392 | $4.935 | $4.935 | 1,150 | $4.94801 |
| 1653579240 | $4.935 | $4.935 | $4.935 | $4.935 | 200 | $4.95758 |
| 1653589080 | $4.93 | $4.935 | $4.93 | $4.935 | 1,722 | $4.958305 |
| 1653589260 | $4.94 | $4.945 | $4.93 | $4.935 | 9,070 | $4.958168 |
| 1653592440 | $4.935 | $4.935 | $4.9343 | $4.9343 | 1,400 | $4.953976 |
| 1653591240 | $4.9341 | $4.9341 | $4.9341 | $4.9341 | 243 | $4.954783 |
| 1653589140 | $4.9328 | $4.9328 | $4.9328 | $4.9328 | 200 | $4.9583 |
| 1653592500 | $4.935 | $4.94 | $4.93 | $4.9309 | 1,498 | $4.953956 |
| 1653591180 | $4.93 | $4.935 | $4.93 | $4.93 | 2,500 | $4.954792 |
| 1653580740 | $4.93 | $4.93 | $4.93 | $4.93 | 657 | $4.948174 |
| 1653576360 | $4.885 | $4.93 | $4.885 | $4.93 | 1,800 | $4.937035 |
| 1653592260 | $4.93 | $4.93 | $4.93 | $4.93 | 100 | $4.954011 |
| 1653593520 | $4.925 | $4.93 | $4.92 | $4.93 | 1,300 | $4.952089 |
| 1653580500 | $4.92 | $4.94 | $4.92 | $4.93 | 2,952 | $4.948307 |
| 1653573540 | $4.96 | $4.96 | $4.93 | $4.93 | 3,040 | $4.943798 |
| 1653580680 | $4.92 | $4.9344 | $4.92 | $4.93 | 2,212 | $4.948183 |
| 1653588480 | $4.925 | $4.93 | $4.925 | $4.93 | 3,031 | $4.959443 |
| 1653574740 | $4.925 | $4.935 | $4.925 | $4.93 | 4,993 | $4.939845 |
| 1653588420 | $4.945 | $4.96 | $4.925 | $4.93 | 9,038 | $4.959515 |
| 1653580920 | $4.925 | $4.93 | $4.925 | $4.93 | 1,529 | $4.94808 |
| 1653580980 | $4.935 | $4.94 | $4.93 | $4.93 | 1,800 | $4.948045 |
| 1653581040 | $4.93 | $4.935 | $4.925 | $4.93 | 1,200 | $4.948024 |
| 1653594900 | $4.91 | $4.93 | $4.91 | $4.93 | 13,332 | $4.948483 |
| 1653594960 | $4.93 | $4.93 | $4.925 | $4.93 | 5,572 | $4.948421 |
| 1653595020 | $4.93 | $4.93 | $4.921 | $4.93 | 7,428 | $4.948323 |
| 1653581220 | $4.93 | $4.94 | $4.93 | $4.93 | 545 | $4.948005 |
| 1653574680 | $4.97 | $4.9723 | $4.93 | $4.93 | 6,739 | $4.939973 |
| 1653574080 | $4.92 | $4.935 | $4.92 | $4.93 | 2,620 | $4.938427 |
| 1653592200 | $4.92 | $4.93 | $4.92 | $4.93 | 1,704 | $4.954012 |
| 1653589440 | $4.92 | $4.93 | $4.915 | $4.93 | 2,761 | $4.958006 |
| 1653591600 | $4.94 | $4.94 | $4.925 | $4.93 | 2,707 | $4.954611 |
| 1653575700 | $4.92 | $4.93 | $4.92 | $4.93 | 800 | $4.941345 |
| 1653592020 | $4.91 | $4.93 | $4.91 | $4.93 | 3,012 | $4.954049 |
| 1653575580 | $4.965 | $4.965 | $4.93 | $4.93 | 2,830 | $4.941411 |
| 1653589020 | $4.93 | $4.93 | $4.93 | $4.93 | 100 | $4.958338 |
| 1653589560 | $4.93 | $4.935 | $4.93 | $4.93 | 2,606 | $4.957951 |
| 1653589500 | $4.93 | $4.93 | $4.93 | $4.93 | 200 | $4.957999 |
| 1653591060 | $4.93 | $4.93 | $4.93 | $4.93 | 100 | $4.954862 |
| 1653595080 | $4.925 | $4.93 | $4.925 | $4.925 | 8,035 | $4.948225 |
| 1653591420 | $4.94 | $4.94 | $4.92 | $4.925 | 5,209 | $4.954683 |
| 1653572520 | $4.97 | $4.98 | $4.925 | $4.925 | 20,597 | $4.903139 |
| 1653592080 | $4.925 | $4.925 | $4.925 | $4.925 | 300 | $4.954044 |
| 1653593640 | $4.935 | $4.94 | $4.92 | $4.925 | 10,558 | $4.951905 |
| 1653591120 | $4.92 | $4.925 | $4.92 | $4.925 | 1,233 | $4.954829 |
| 1653593460 | $4.915 | $4.925 | $4.915 | $4.925 | 2,826 | $4.952112 |
| 1653576420 | $4.925 | $4.925 | $4.925 | $4.925 | 200 | $4.937033 |
| 1653590760 | $4.915 | $4.925 | $4.915 | $4.925 | 3,700 | $4.955149 |
| 1653588840 | $4.92 | $4.925 | $4.92 | $4.925 | 1,100 | $4.958381 |
| 1653580140 | $4.895 | $4.925 | $4.895 | $4.925 | 6,018 | $4.949365 |
| 1653588660 | $4.91 | $4.93 | $4.89 | $4.925 | 19,407 | $4.958497 |
| 1653588960 | $4.93 | $4.93 | $4.925 | $4.925 | 200 | $4.958342 |
| 1653589620 | $4.93 | $4.93 | $4.92 | $4.92 | 5,230 | $4.957837 |
| 1653595200 | $4.92 | $4.92 | $4.92 | $4.92 | 21,943 | $4.944235 |
| 1653589740 | $4.925 | $4.925 | $4.92 | $4.92 | 1,237 | $4.957804 |
| 1653589680 | $4.92 | $4.92 | $4.92 | $4.92 | 100 | $4.957833 |
| 1653588600 | $4.93 | $4.93 | $4.92 | $4.92 | 1,704 | $4.959364 |
| 1653591000 | $4.92 | $4.925 | $4.92 | $4.92 | 1,900 | $4.954863 |
| 1653588540 | $4.93 | $4.93 | $4.92 | $4.92 | 1,337 | $4.959414 |
| 1653593760 | $4.9257 | $4.9257 | $4.92 | $4.92 | 1,300 | $4.951887 |
| 1653593700 | $4.925 | $4.925 | $4.92 | $4.92 | 200 | $4.951909 |
| 1653593400 | $4.915 | $4.92 | $4.915 | $4.92 | 518 | $4.952169 |
| 1653588900 | $4.925 | $4.9281 | $4.92 | $4.92 | 1,400 | $4.958351 |
| 1653588720 | $4.925 | $4.925 | $4.92 | $4.92 | 2,532 | $4.958426 |
| 1653570360 | $4.91 | $4.93 | $4.91 | $4.92 | 1,907 | $4.909741 |
| 1653599700 | $4.92 | $4.92 | $4.92 | $4.92 | 200 | $4.947427 |
| 1653575640 | $4.93 | $4.93 | $4.92 | $4.92 | 1,002 | $4.941378 |
| 1653580800 | $4.92 | $4.92 | $4.92 | $4.92 | 600 | $4.948155 |
| 1653580440 | $4.905 | $4.92 | $4.905 | $4.92 | 4,432 | $4.948388 |
| 1653576480 | $4.9201 | $4.9274 | $4.92 | $4.92 | 4,713 | $4.936938 |
| 1653580860 | $4.92 | $4.92 | $4.92 | $4.92 | 1,703 | $4.948109 |
| 1653573720 | $4.91 | $4.92 | $4.91 | $4.92 | 2,383 | $4.9431 |
| 1653574140 | $4.931 | $4.931 | $4.92 | $4.92 | 3,653 | $4.938255 |
| 1653574260 | $4.915 | $4.92 | $4.91 | $4.92 | 6,557 | $4.937487 |
| 1653590880 | $4.915 | $4.915 | $4.915 | $4.915 | 114 | $4.954924 |
| 1653590940 | $4.92 | $4.92 | $4.915 | $4.915 | 700 | $4.954908 |
| 1653589380 | $4.935 | $4.935 | $4.915 | $4.915 | 4,201 | $4.958076 |
| 1653575400 | $4.9499 | $4.95 | $4.915 | $4.915 | 17,088 | $4.941505 |
| 1653593880 | $4.915 | $4.915 | $4.91 | $4.915 | 2,856 | $4.951538 |
| 1653593820 | $4.92 | $4.926 | $4.915 | $4.915 | 15,456 | $4.951611 |
| 1653572580 | $4.92 | $4.9307 | $4.915 | $4.915 | 2,700 | $4.903696 |
| 1653572640 | $4.92 | $4.93 | $4.915 | $4.915 | 6,765 | $4.90495 |
| 1653590700 | $4.915 | $4.915 | $4.91 | $4.915 | 860 | $4.955232 |
| 1653593340 | $4.9101 | $4.915 | $4.9101 | $4.915 | 400 | $4.952182 |
| 1653593280 | $4.905 | $4.915 | $4.905 | $4.915 | 5,952 | $4.952179 |
| 1653580620 | $4.94 | $4.94 | $4.915 | $4.915 | 3,562 | $4.948236 |
| 1653589800 | $4.915 | $4.915 | $4.915 | $4.915 | 200 | $4.957791 |
| 1653593940 | $4.91 | $4.915 | $4.91 | $4.91 | 2,327 | $4.951478 |
| 1653590820 | $4.93 | $4.93 | $4.91 | $4.91 | 9,004 | $4.954929 |
| 1653574200 | $4.915 | $4.9201 | $4.90 | $4.91 | 4,062 | $4.937971 |
| 1653590640 | $4.91 | $4.91 | $4.91 | $4.91 | 1,100 | $4.955256 |
| 1653594660 | $4.90 | $4.91 | $4.90 | $4.91 | 3,095 | $4.948992 |
| 1653594720 | $4.905 | $4.91 | $4.9001 | $4.91 | 3,010 | $4.948913 |
| 1653594780 | $4.91 | $4.91 | $4.905 | $4.91 | 2,619 | $4.948848 |
| 1653574020 | $4.89 | $4.93 | $4.89 | $4.91 | 9,198 | $4.938523 |
| 1653595140 | $4.9297 | $4.93 | $4.90 | $4.91 | 29,256 | $4.947773 |
| 1653591660 | $4.92 | $4.925 | $4.91 | $4.91 | 2,271 | $4.954556 |
| 1653588780 | $4.91 | $4.92 | $4.91 | $4.91 | 320 | $4.958415 |
| 1653591720 | $4.91 | $4.915 | $4.905 | $4.91 | 3,188 | $4.954467 |
| 1653576240 | $4.905 | $4.91 | $4.905 | $4.905 | 860 | $4.937759 |
| 1653579300 | $4.9388 | $4.9388 | $4.87 | $4.905 | 61,162 | $4.952534 |
| 1653576180 | $4.90 | $4.91 | $4.90 | $4.905 | 4,200 | $4.937811 |
| 1653593220 | $4.905 | $4.91 | $4.905 | $4.905 | 999 | $4.952354 |
| 1653591900 | $4.895 | $4.91 | $4.895 | $4.905 | 3,100 | $4.954131 |
| 1653591960 | $4.91 | $4.91 | $4.905 | $4.905 | 400 | $4.954121 |
| 1653593160 | $4.8912 | $4.91 | $4.8912 | $4.905 | 3,742 | $4.952384 |
| 1653579360 | $4.905 | $4.905 | $4.905 | $4.905 | 600 | $4.9525 |
| 1653579420 | $4.905 | $4.91 | $4.905 | $4.905 | 955 | $4.95243 |
| 1653579480 | $4.905 | $4.905 | $4.9009 | $4.905 | 1,018 | $4.9524 |
| 1653579540 | $4.91 | $4.91 | $4.90 | $4.905 | 10,342 | $4.951907 |
| 1653594600 | $4.90 | $4.905 | $4.895 | $4.905 | 8,988 | $4.94907 |
| 1653594840 | $4.91 | $4.91 | $4.90 | $4.905 | 4,134 | $4.948732 |
| 1653580260 | $4.895 | $4.905 | $4.895 | $4.905 | 2,026 | $4.949031 |
| 1653580320 | $4.905 | $4.905 | $4.905 | $4.905 | 10,100 | $4.948576 |
| 1653580380 | $4.91 | $4.91 | $4.905 | $4.905 | 450 | $4.948564 |
| 1653574800 | $4.94 | $4.95 | $4.90 | $4.90 | 15,168 | $4.939499 |
| 1653590460 | $4.90 | $4.90 | $4.90 | $4.90 | 200 | $4.955379 |
| 1653573780 | $4.9107 | $4.9107 | $4.89 | $4.90 | 11,090 | $4.941805 |
| 1653590580 | $4.8911 | $4.90 | $4.8911 | $4.90 | 1,867 | $4.955293 |
| 1653573660 | $4.93 | $4.93 | $4.90 | $4.90 | 2,785 | $4.943339 |
| 1653594480 | $4.895 | $4.90 | $4.8901 | $4.90 | 4,808 | $4.949842 |
| 1653580080 | $4.895 | $4.90 | $4.895 | $4.90 | 3,955 | $4.949618 |
| 1653593100 | $4.89 | $4.90 | $4.89 | $4.8982 | 1,566 | $4.952508 |
| 1653593040 | $4.895 | $4.90 | $4.895 | $4.895 | 694 | $4.952567 |
| 1653592980 | $4.89 | $4.895 | $4.89 | $4.895 | 1,000 | $4.952581 |
| 1653592740 | $4.89 | $4.90 | $4.89 | $4.895 | 4,286 | $4.952947 |
| 1653594000 | $4.91 | $4.91 | $4.895 | $4.895 | 18,007 | $4.95091 |
| 1653594180 | $4.895 | $4.8999 | $4.89 | $4.895 | 1,600 | $4.950816 |
| 1653594240 | $4.895 | $4.90 | $4.89 | $4.895 | 2,500 | $4.950727 |
| 1653594300 | $4.895 | $4.91 | $4.895 | $4.895 | 19,284 | $4.950113 |
| 1653594360 | $4.90 | $4.90 | $4.89 | $4.895 | 2,705 | $4.95002 |
| 1653594420 | $4.895 | $4.895 | $4.895 | $4.895 | 493 | $4.950004 |
| 1653592800 | $4.899 | $4.899 | $4.89 | $4.895 | 830 | $4.952913 |
| 1653591840 | $4.895 | $4.895 | $4.895 | $4.895 | 100 | $4.95424 |
| 1653590520 | $4.90 | $4.90 | $4.895 | $4.895 | 200 | $4.955371 |
| 1653579960 | $4.895 | $4.895 | $4.895 | $4.895 | 800 | $4.949934 |
| 1653589920 | $4.895 | $4.90 | $4.895 | $4.895 | 4,123 | $4.957104 |
| 1653590280 | $4.90 | $4.90 | $4.895 | $4.895 | 700 | $4.955506 |
| 1653590340 | $4.895 | $4.905 | $4.89 | $4.895 | 2,455 | $4.955414 |
| 1653590400 | $4.89 | $4.895 | $4.89 | $4.895 | 700 | $4.955381 |
| 1653580200 | $4.925 | $4.925 | $4.89 | $4.895 | 5,996 | $4.949141 |
| 1653579900 | $4.88 | $4.90 | $4.88 | $4.895 | 12,086 | $4.949992 |
| 1653589860 | $4.919 | $4.919 | $4.89 | $4.895 | 13,123 | $4.957272 |
| 1653580020 | $4.895 | $4.8984 | $4.895 | $4.895 | 2,250 | $4.949826 |
| 1653576120 | $4.885 | $4.8932 | $4.885 | $4.8932 | 1,799 | $4.938119 |
| 1653594540 | $4.895 | $4.90 | $4.8925 | $4.8925 | 1,533 | $4.949792 |
| 1653594060 | $4.895 | $4.898 | $4.89 | $4.89 | 1,100 | $4.950872 |
| 1653590220 | $4.88 | $4.89 | $4.88 | $4.89 | 2,100 | $4.955537 |
| 1653573900 | $4.88 | $4.895 | $4.86 | $4.89 | 9,451 | $4.93957 |
| 1653571980 | $4.88 | $4.89 | $4.88 | $4.89 | 2,300 | $4.829457 |
| 1653579600 | $4.91 | $4.91 | $4.89 | $4.89 | 14,628 | $4.95118 |
| 1653575880 | $4.88 | $4.89 | $4.875 | $4.89 | 6,710 | $4.939588 |
| 1653579720 | $4.895 | $4.895 | $4.89 | $4.89 | 846 | $4.951122 |
| 1653575760 | $4.93 | $4.93 | $4.89 | $4.89 | 11,011 | $4.940738 |
| 1653591780 | $4.91 | $4.91 | $4.89 | $4.89 | 5,784 | $4.954241 |
| 1653592860 | $4.89 | $4.895 | $4.885 | $4.89 | 3,995 | $4.952744 |
| 1653573960 | $4.895 | $4.90 | $4.89 | $4.89 | 1,910 | $4.939301 |
| 1653592560 | $4.93 | $4.93 | $4.89 | $4.89 | 12,968 | $4.953593 |
| 1653594120 | $4.89 | $4.89 | $4.89 | $4.89 | 100 | $4.950863 |
| 1653589980 | $4.90 | $4.90 | $4.86 | $4.885 | 15,176 | $4.956181 |
| 1653592620 | $4.885 | $4.895 | $4.885 | $4.885 | 10,667 | $4.953139 |
| 1653592680 | $4.885 | $4.885 | $4.885 | $4.885 | 600 | $4.953105 |
| 1653576060 | $4.88 | $4.885 | $4.88 | $4.885 | 1,200 | $4.938295 |
| 1653575820 | $4.895 | $4.905 | $4.885 | $4.885 | 3,444 | $4.940411 |
| 1653592920 | $4.895 | $4.895 | $4.885 | $4.885 | 2,800 | $4.952632 |
| 1653579780 | $4.89 | $4.89 | $4.885 | $4.885 | 420 | $4.95109 |
| 1653590040 | $4.88 | $4.883 | $4.88 | $4.883 | 250 | $4.956174 |
| 1653571920 | $4.85 | $4.88 | $4.84 | $4.88 | 10,230 | $4.826977 |
| 1653590160 | $4.88 | $4.88 | $4.875 | $4.88 | 9,770 | $4.955644 |
| 1653590100 | $4.88 | $4.88 | $4.88 | $4.88 | 200 | $4.956165 |
| 1653576300 | $4.91 | $4.91 | $4.88 | $4.88 | 7,428 | $4.937154 |
| 1653573840 | $4.90 | $4.90 | $4.88 | $4.88 | 580 | $4.941709 |
| 1653576000 | $4.88 | $4.88 | $4.87 | $4.88 | 3,419 | $4.938435 |
| 1653575940 | $4.895 | $4.92 | $4.88 | $4.88 | 9,639 | $4.938683 |
| 1653579840 | $4.885 | $4.885 | $4.875 | $4.875 | 3,620 | $4.950777 |
| 1653571860 | $4.86 | $4.86 | $4.85 | $4.86 | 1,300 | $4.821482 |
| 1653571800 | $4.82 | $4.82 | $4.82 | $4.82 | 100 | $4.821202 |
| 1653571440 | $4.78 | $4.78 | $4.78 | $4.78 | 100 | $4.851949 |
| 1653571080 | $4.69 | $4.69 | $4.69 | $4.69 | 800 | $4.854343 |