BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 29, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1624965720 | $2200.00 | $2200.00 | $2200.00 | $2200.00 | 100 | $2200.143567 |
| 1624973400 | $2192.32 | $2192.505 | $2180.96 | $2180.96 | 6,503 | $2190.941812 |
| 1624973460 | $2182.29 | $2187.15 | $2181.805 | $2187.05 | 800 | $2190.570287 |
| 1624973520 | $2187.845 | $2196.50 | $2186.36 | $2193.925 | 5,048 | $2191.581217 |
| 1624973580 | $2196.4212 | $2196.4212 | $2190.255 | $2190.255 | 500 | $2191.635257 |
| 1624973640 | $2190.835 | $2194.635 | $2190.835 | $2194.635 | 3,600 | $2192.283919 |
| 1624973700 | $2191.15 | $2193.03 | $2189.205 | $2191.445 | 1,050 | $2192.223885 |
| 1624973760 | $2190.09 | $2190.09 | $2190.09 | $2190.09 | 100 | $2192.181527 |
| 1624973820 | $2194.79 | $2194.79 | $2193.07 | $2193.205 | 300 | $2192.231311 |
| 1624974000 | $2186.505 | $2187.88 | $2185.00 | $2187.88 | 1,100 | $2191.844741 |
| 1624974060 | $2185.81 | $2185.81 | $2183.75 | $2183.94 | 1,100 | $2191.436504 |
| 1624974120 | $2183.76 | $2183.76 | $2182.3133 | $2182.4549 | 503 | $2191.200258 |
| 1624974180 | $2181.735 | $2181.735 | $2180.52 | $2180.52 | 204 | $2190.988007 |
| 1624974240 | $2175.905 | $2178.00 | $2175.32 | $2178.00 | 300 | $2190.950744 |
| 1624974300 | $2179.685 | $2181.055 | $2179.685 | $2180.92 | 500 | $2190.698409 |
| 1624974360 | $2178.575 | $2181.15 | $2178.19 | $2180.12 | 800 | $2190.216728 |
| 1624974420 | $2180.34 | $2180.72 | $2179.515 | $2179.515 | 347 | $2190.107905 |
| 1624974480 | $2179.905 | $2179.905 | $2178.00 | $2178.77 | 950 | $2189.70108 |
| 1624974540 | $2178.46 | $2178.46 | $2177.00 | $2177.00 | 300 | $2189.466144 |
| 1624974600 | $2176.00 | $2176.00 | $2176.00 | $2176.00 | 200 | $2189.234222 |
| 1624974660 | $2176.61 | $2176.61 | $2171.01 | $2172.00 | 1,710 | $2188.470557 |
| 1624974720 | $2170.185 | $2173.68 | $2170.185 | $2173.68 | 400 | $2188.111472 |
| 1624974780 | $2173.93 | $2175.375 | $2173.93 | $2175.375 | 200 | $2188.117012 |
| 1624974840 | $2176.1601 | $2176.1601 | $2170.71 | $2170.71 | 1,049 | $2187.504814 |
| 1624974900 | $2170.00 | $2170.00 | $2165.9001 | $2165.9001 | 400 | $2187.266495 |
| 1624974960 | $2168.33 | $2168.33 | $2168.33 | $2168.33 | 100 | $2187.167554 |
| 1624975020 | $2167.099 | $2172.25 | $2167.099 | $2172.25 | 607 | $2186.785992 |
| 1624975080 | $2172.60 | $2175.00 | $2171.405 | $2171.405 | 600 | $2186.487935 |
| 1624975140 | $2172.65 | $2174.79 | $2172.65 | $2174.125 | 2,158 | $2185.632428 |
| 1624975200 | $2175.03 | $2178.67 | $2172.0375 | $2177.76 | 3,653 | $2184.518754 |
| 1624975260 | $2176.73 | $2179.53 | $2176.46 | $2179.39 | 987 | $2184.404098 |
| 1624975320 | $2179.12 | $2179.12 | $2176.20 | $2176.20 | 1,691 | $2184.076493 |
| 1624975380 | $2176.215 | $2176.215 | $2176.215 | $2176.215 | 100 | $2184.042287 |
| 1624975440 | $2178.33 | $2179.16 | $2175.18 | $2177.965 | 1,300 | $2183.844396 |
| 1624975500 | $2177.96 | $2177.96 | $2177.96 | $2177.96 | 108 | $2183.825335 |
| 1624975560 | $2178.87 | $2179.98 | $2177.92 | $2179.98 | 2,200 | $2183.544939 |
| 1624975620 | $2180.24 | $2181.18 | $2180.24 | $2181.06 | 500 | $2183.515092 |
| 1624975680 | $2181.79 | $2183.63 | $2180.78 | $2181.76 | 1,600 | $2183.465423 |
| 1624975740 | $2183.73 | $2183.73 | $2179.30 | $2183.00 | 700 | $2183.443908 |
| 1624975800 | $2180.79 | $2180.79 | $2180.79 | $2180.79 | 200 | $2183.427134 |
| 1624975860 | $2182.355 | $2184.13 | $2181.63 | $2184.13 | 1,016 | $2183.426582 |
| 1624975920 | $2185.26 | $2185.26 | $2185.26 | $2185.26 | 100 | $2183.429191 |
| 1624975980 | $2185.84 | $2187.78 | $2185.61 | $2187.78 | 1,100 | $2183.503551 |
| 1624976040 | $2188.51 | $2188.51 | $2188.51 | $2188.51 | 150 | $2183.52473 |
| 1624976100 | $2189.56 | $2189.56 | $2185.01 | $2185.01 | 1,300 | $2183.653374 |
| 1624976280 | $2184.42 | $2185.72 | $2182.72 | $2185.02 | 710 | $2183.669923 |
| 1624976340 | $2185.00 | $2186.20 | $2185.00 | $2186.20 | 200 | $2183.677719 |
| 1624976400 | $2186.20 | $2186.205 | $2185.01 | $2185.01 | 1,300 | $2183.723935 |
| 1624976460 | $2184.605 | $2184.605 | $2184.605 | $2184.605 | 100 | $2183.720298 |
| 1624976520 | $2182.21 | $2183.035 | $2182.21 | $2183.035 | 400 | $2183.707075 |
| 1624976580 | $2181.90 | $2181.90 | $2181.90 | $2181.90 | 200 | $2183.699705 |
| 1624976700 | $2183.73 | $2185.58 | $2183.73 | $2185.58 | 300 | $2183.718259 |
| 1624976760 | $2186.74 | $2187.34 | $2184.16 | $2184.16 | 500 | $2183.727562 |
| 1624976820 | $2183.87 | $2183.87 | $2183.03 | $2183.03 | 400 | $2183.726289 |
| 1624977000 | $2182.60 | $2182.60 | $2182.60 | $2182.60 | 200 | $2183.723949 |
| 1624977060 | $2182.60 | $2182.60 | $2182.60 | $2182.60 | 200 | $2183.715406 |
| 1624977120 | $2182.225 | $2182.23 | $2182.225 | $2182.23 | 200 | $2183.710734 |
| 1624977180 | $2181.735 | $2181.735 | $2181.735 | $2181.735 | 100 | $2183.707882 |
| 1624977240 | $2181.735 | $2183.48 | $2180.22 | $2181.315 | 1,200 | $2183.67417 |
| 1624977360 | $2180.23 | $2181.44 | $2179.13 | $2180.03 | 833 | $2183.617378 |
| 1624977420 | $2180.03 | $2180.89 | $2180.00 | $2180.03 | 600 | $2183.581328 |
| 1624977480 | $2180.00 | $2181.30 | $2179.145 | $2180.42 | 4,600 | $2183.253617 |
| 1624977540 | $2181.80 | $2184.44 | $2181.80 | $2183.09 | 650 | $2183.254747 |
| 1624977660 | $2182.96 | $2182.96 | $2182.96 | $2182.96 | 100 | $2183.246685 |
| 1624977840 | $2182.94 | $2183.00 | $2182.55 | $2182.55 | 700 | $2183.25059 |
| 1624978020 | $2182.56 | $2183.00 | $2182.35 | $2182.645 | 900 | $2183.242192 |
| 1624978080 | $2182.825 | $2183.00 | $2182.75 | $2183.00 | 1,371 | $2183.235742 |
| 1624978140 | $2183.78 | $2190.11 | $2183.78 | $2190.11 | 800 | $2183.306421 |
| 1624978260 | $2187.02 | $2188.8375 | $2187.02 | $2188.8375 | 200 | $2183.312773 |
| 1624978320 | $2187.56 | $2187.56 | $2187.37 | $2187.37 | 200 | $2183.326308 |
| 1624978440 | $2186.24 | $2186.24 | $2186.24 | $2186.24 | 200 | $2183.352553 |
| 1624978500 | $2184.285 | $2184.285 | $2184.285 | $2184.285 | 100 | $2183.333909 |
| 1624978560 | $2184.285 | $2184.285 | $2184.285 | $2184.285 | 200 | $2183.336594 |
| 1624978680 | $2184.78 | $2184.78 | $2184.78 | $2184.78 | 100 | $2183.340221 |
| 1624978740 | $2184.00 | $2184.00 | $2183.01 | $2183.40 | 530 | $2183.341469 |
| 1624978800 | $2182.31 | $2182.31 | $2182.31 | $2182.31 | 100 | $2183.339889 |
| 1624978860 | $2182.28 | $2182.28 | $2182.28 | $2182.28 | 100 | $2183.337981 |
| 1624978920 | $2182.245 | $2182.245 | $2182.245 | $2182.245 | 100 | $2183.336295 |
| 1624978980 | $2182.245 | $2182.245 | $2182.245 | $2182.245 | 100 | $2183.33515 |
| 1624979040 | $2182.175 | $2182.175 | $2182.175 | $2182.175 | 100 | $2183.332928 |
| 1624979100 | $2182.145 | $2182.145 | $2179.91 | $2181.97 | 300 | $2183.324202 |
| 1624979160 | $2181.34 | $2181.34 | $2181.335 | $2181.335 | 200 | $2183.318473 |
| 1624979220 | $2181.34 | $2181.34 | $2179.86 | $2180.00 | 928 | $2183.27716 |
| 1624979280 | $2180.495 | $2180.495 | $2179.38 | $2180.015 | 400 | $2183.256888 |
| 1624979340 | $2178.27 | $2178.37 | $2177.31 | $2177.31 | 1,218 | $2183.150654 |
| 1624979520 | $2176.97 | $2176.97 | $2174.75 | $2174.75 | 500 | $2183.102299 |
| 1624979580 | $2176.97 | $2176.97 | $2173.71 | $2173.71 | 400 | $2183.050923 |
| 1624979640 | $2171.07 | $2174.795 | $2170.82 | $2173.40 | 2,500 | $2182.661368 |
| 1624979700 | $2173.51 | $2173.51 | $2173.51 | $2173.51 | 107 | $2182.618977 |
| 1624979880 | $2173.53 | $2173.53 | $2173.53 | $2173.53 | 100 | $2182.635463 |
| 1624979940 | $2173.03 | $2173.03 | $2173.03 | $2173.03 | 100 | $2182.620137 |
| 1624980060 | $2174.29 | $2174.47 | $2170.14 | $2174.45 | 500 | $2182.56221 |
| 1624980120 | $2173.19 | $2174.415 | $2173.19 | $2174.415 | 300 | $2182.52593 |
| 1624980240 | $2177.765 | $2177.765 | $2177.765 | $2177.765 | 100 | $2182.521602 |
| 1624980300 | $2178.10 | $2180.32 | $2178.10 | $2179.75 | 1,500 | $2182.455233 |
| 1624980360 | $2181.74 | $2184.735 | $2181.04 | $2184.735 | 727 | $2182.458979 |
| 1624980420 | $2187.00 | $2187.00 | $2184.385 | $2184.385 | 200 | $2182.466022 |
| 1624980480 | $2184.45 | $2190.74 | $2184.45 | $2189.635 | 2,300 | $2182.653796 |
| 1624980600 | $2189.82 | $2189.82 | $2189.48 | $2189.48 | 200 | $2182.671584 |
| 1624980720 | $2189.54 | $2189.54 | $2188.54 | $2188.54 | 2,000 | $2182.865729 |
| 1624980780 | $2189.90 | $2194.39 | $2189.90 | $2194.39 | 1,143 | $2182.955096 |
| 1624980840 | $2193.80 | $2194.18 | $2193.80 | $2194.17 | 1,800 | $2183.194187 |
| 1624981080 | $2192.73 | $2193.24 | $2192.73 | $2192.94 | 446 | $2183.244516 |
| 1624981140 | $2192.865 | $2192.865 | $2188.285 | $2188.285 | 700 | $2183.304177 |
| 1624981200 | $2186.44 | $2188.10 | $2186.44 | $2188.10 | 300 | $2183.325743 |
| 1624981260 | $2188.33 | $2188.33 | $2188.33 | $2188.33 | 100 | $2183.324143 |
| 1624981320 | $2189.76 | $2189.99 | $2188.11 | $2188.25 | 700 | $2183.372529 |
| 1624981380 | $2188.18 | $2189.00 | $2188.18 | $2189.00 | 200 | $2183.384583 |
| 1624981440 | $2188.13 | $2188.13 | $2187.945 | $2187.945 | 400 | $2183.40919 |
| 1624981500 | $2188.61 | $2190.03 | $2188.01 | $2190.03 | 8,000 | $2183.841722 |
| 1624981560 | $2188.655 | $2194.53 | $2188.655 | $2193.555 | 1,694 | $2184.005527 |
| 1624981620 | $2193.31 | $2193.31 | $2193.31 | $2193.31 | 200 | $2184.036332 |
| 1624981800 | $2195.85 | $2195.85 | $2195.85 | $2195.85 | 100 | $2184.036455 |
| 1624981860 | $2194.975 | $2196.87 | $2194.975 | $2196.87 | 200 | $2184.061297 |
| 1624981920 | $2195.28 | $2195.3475 | $2195.28 | $2195.32 | 645 | $2184.136055 |
| 1624981980 | $2193.65 | $2193.65 | $2191.795 | $2191.795 | 700 | $2184.195333 |
| 1624982100 | $2191.80 | $2191.80 | $2191.80 | $2191.80 | 200 | $2184.210081 |
| 1624982160 | $2192.95 | $2192.95 | $2192.95 | $2192.95 | 100 | $2184.220485 |
| 1624982280 | $2194.09 | $2194.09 | $2194.09 | $2194.09 | 100 | $2184.227371 |
| 1624982400 | $2193.18 | $2193.64 | $2193.03 | $2193.64 | 2,100 | $2184.410848 |
| 1624982520 | $2192.42 | $2193.65 | $2192.42 | $2193.65 | 205 | $2184.429475 |
| 1624982580 | $2193.76 | $2193.76 | $2193.76 | $2193.76 | 100 | $2184.437964 |
| 1624982820 | $2194.65 | $2194.71 | $2193.725 | $2193.725 | 400 | $2184.475514 |
| 1624982880 | $2193.65 | $2193.65 | $2193.65 | $2193.65 | 100 | $2184.485574 |
| 1624982940 | $2193.72 | $2193.72 | $2193.72 | $2193.72 | 200 | $2184.504358 |
| 1624983060 | $2192.44 | $2193.65 | $2191.135 | $2193.40 | 2,500 | $2184.703832 |
| 1624983180 | $2188.835 | $2188.835 | $2188.835 | $2188.835 | 100 | $2184.693521 |
| 1624983240 | $2188.275 | $2189.13 | $2188.055 | $2188.055 | 400 | $2184.708258 |
| 1624983420 | $2188.81 | $2188.81 | $2186.32 | $2188.75 | 500 | $2184.725407 |
| 1624983540 | $2188.03 | $2188.03 | $2188.03 | $2188.03 | 100 | $2184.727984 |
| 1624983660 | $2186.25 | $2186.71 | $2184.14 | $2186.71 | 800 | $2184.733416 |
| 1624983720 | $2186.995 | $2186.995 | $2186.995 | $2186.995 | 200 | $2184.737335 |
| 1624983840 | $2180.575 | $2181.65 | $2177.82 | $2177.83 | 500 | $2184.709239 |
| 1624983960 | $2180.185 | $2180.185 | $2179.75 | $2179.75 | 400 | $2184.69559 |
| 1624984020 | $2179.435 | $2179.435 | $2179.435 | $2179.435 | 300 | $2184.678965 |
| 1624984080 | $2179.17 | $2179.17 | $2176.501 | $2176.501 | 200 | $2184.668056 |
| 1624984140 | $2181.55 | $2185.44 | $2179.31 | $2185.44 | 778 | $2184.658276 |
| 1624984440 | $2180.01 | $2180.01 | $2180.01 | $2180.01 | 142 | $2184.648301 |
| 1624984560 | $2180.385 | $2180.385 | $2180.385 | $2180.385 | 100 | $2184.647781 |
| 1624984620 | $2179.415 | $2179.415 | $2179.405 | $2179.405 | 6,700 | $2184.345126 |
| 1624984680 | $2179.085 | $2179.085 | $2179.07 | $2179.07 | 700 | $2184.31373 |
| 1624984740 | $2180.51 | $2181.88 | $2180.51 | $2181.88 | 300 | $2184.304357 |
| 1624984800 | $2182.89 | $2182.89 | $2182.89 | $2182.89 | 100 | $2184.304905 |
| 1624984860 | $2182.11 | $2184.33 | $2182.11 | $2184.33 | 200 | $2184.303087 |
| 1624984980 | $2183.20 | $2183.20 | $2183.20 | $2183.20 | 100 | $2184.302067 |
| 1624985040 | $2182.27 | $2182.27 | $2181.41 | $2181.41 | 700 | $2184.285311 |
| 1624985100 | $2182.28 | $2182.28 | $2182.265 | $2182.265 | 800 | $2184.272095 |
| 1624985160 | $2182.235 | $2182.235 | $2182.21 | $2182.21 | 700 | $2184.260094 |
| 1624985220 | $2182.20 | $2182.20 | $2182.20 | $2182.20 | 200 | $2184.25656 |
| 1624985280 | $2181.915 | $2181.915 | $2181.915 | $2181.915 | 800 | $2184.241099 |
| 1624985340 | $2180.90 | $2182.61 | $2180.90 | $2182.61 | 1,500 | $2184.209096 |
| 1624985400 | $2182.945 | $2184.15 | $2182.41 | $2184.15 | 800 | $2184.201321 |
| 1624985520 | $2185.90 | $2185.90 | $2185.90 | $2185.90 | 100 | $2184.202839 |
| 1624985580 | $2186.3875 | $2186.3875 | $2183.45 | $2184.45 | 1,100 | $2184.203284 |
| 1624985640 | $2186.78 | $2187.98 | $2185.22 | $2185.44 | 500 | $2184.21142 |
| 1624985760 | $2185.99 | $2185.99 | $2185.99 | $2185.99 | 100 | $2184.212767 |
| 1624985940 | $2187.99 | $2188.14 | $2187.99 | $2188.14 | 300 | $2184.222222 |
| 1624986000 | $2193.53 | $2193.53 | $2193.53 | $2193.53 | 100 | $2184.229027 |
| 1624986060 | $2192.45 | $2192.45 | $2192.45 | $2192.45 | 100 | $2184.236057 |
| 1624986120 | $2191.045 | $2191.045 | $2191.045 | $2191.045 | 300 | $2184.25571 |
| 1624986240 | $2191.515 | $2191.515 | $2191.51 | $2191.51 | 2,100 | $2184.376131 |
| 1624986360 | $2191.18 | $2191.28 | $2188.41 | $2189.42 | 3,600 | $2184.4994 |
| 1624986420 | $2190.00 | $2190.00 | $2189.95 | $2189.95 | 200 | $2184.51023 |
| 1624986540 | $2191.30 | $2191.30 | $2191.30 | $2191.30 | 100 | $2184.51608 |
| 1624986840 | $2190.00 | $2191.80 | $2189.35 | $2191.085 | 400 | $2184.531302 |
| 1624986960 | $2192.54 | $2192.54 | $2192.54 | $2192.54 | 100 | $2184.538328 |
| 1624987140 | $2192.33 | $2192.38 | $2192.33 | $2192.38 | 300 | $2184.561421 |
| 1624987260 | $2191.52 | $2191.52 | $2191.52 | $2191.52 | 100 | $2184.561836 |
| 1624987380 | $2191.82 | $2191.82 | $2190.365 | $2191.62 | 400 | $2184.586987 |
| 1624987500 | $2192.02 | $2192.02 | $2191.80 | $2191.80 | 200 | $2184.592986 |
| 1624987620 | $2190.66 | $2190.66 | $2189.65 | $2189.65 | 300 | $2184.605435 |
| 1624987680 | $2189.235 | $2189.235 | $2189.235 | $2189.235 | 200 | $2184.611278 |
| 1624987860 | $2189.40 | $2189.40 | $2189.40 | $2189.40 | 100 | $2184.615382 |
| 1624987920 | $2189.12 | $2189.12 | $2189.12 | $2189.12 | 100 | $2184.618222 |
| 1624987980 | $2190.08 | $2190.08 | $2190.08 | $2190.08 | 100 | $2184.632212 |
| 1624988220 | $2191.71 | $2191.71 | $2191.71 | $2191.71 | 100 | $2184.627607 |
| 1624988280 | $2192.23 | $2192.23 | $2191.21 | $2191.21 | 300 | $2184.643144 |
| 1624988340 | $2191.215 | $2191.215 | $2191.215 | $2191.215 | 100 | $2184.648295 |
| 1624988400 | $2191.215 | $2191.215 | $2191.215 | $2191.215 | 100 | $2184.660468 |
| 1624988460 | $2191.205 | $2192.26 | $2191.205 | $2192.26 | 200 | $2184.671064 |
| 1624988580 | $2193.57 | $2196.10 | $2193.57 | $2194.60 | 700 | $2184.868832 |
| 1624988700 | $2195.639 | $2195.639 | $2194.42 | $2194.42 | 400 | $2184.758496 |
| 1624988760 | $2193.68 | $2193.68 | $2193.60 | $2193.60 | 451 | $2184.780295 |
| 1624989060 | $2193.59 | $2193.59 | $2191.45 | $2191.45 | 600 | $2184.814356 |
| 1624989180 | $2191.545 | $2192.00 | $2191.54 | $2192.00 | 500 | $2184.836945 |
| 1624989480 | $2192.24 | $2192.24 | $2192.01 | $2192.01 | 300 | $2184.852596 |
| 1624989600 | $2192.09 | $2192.09 | $2192.09 | $2192.09 | 100 | $2184.857909 |
| 1624989840 | $2191.275 | $2191.275 | $2191.275 | $2191.275 | 600 | $2184.886513 |
| 1624989900 | $2191.40 | $2192.71 | $2191.395 | $2192.38 | 2,100 | $2184.98676 |
| 1624990020 | $2190.17 | $2191.32 | $2190.17 | $2191.32 | 200 | $2184.993721 |
| 1624990080 | $2190.27 | $2190.27 | $2190.27 | $2190.27 | 100 | $2184.997376 |
| 1624990140 | $2190.26 | $2191.62 | $2190.26 | $2191.62 | 1,157 | $2185.047232 |
| 1624990200 | $2192.005 | $2192.005 | $2192.005 | $2192.005 | 200 | $2185.05423 |
| 1624990380 | $2191.74 | $2191.77 | $2191.665 | $2191.72 | 420 | $2185.074056 |
| 1624990440 | $2192.94 | $2193.14 | $2191.77 | $2191.77 | 400 | $2185.094286 |
| 1624990500 | $2191.765 | $2191.765 | $2191.765 | $2191.765 | 800 | $2185.132664 |
| 1624990560 | $2191.775 | $2191.91 | $2190.80 | $2190.80 | 500 | $2185.154361 |
| 1624990740 | $2190.79 | $2191.13 | $2190.79 | $2191.09 | 300 | $2185.166138 |
| 1624990800 | $2191.38 | $2191.59 | $2191.38 | $2191.525 | 3,000 | $2185.29613 |
| 1624990980 | $2190.67 | $2190.67 | $2188.11 | $2188.11 | 400 | $2185.307995 |
| 1624991100 | $2187.57 | $2187.58 | $2187.57 | $2187.58 | 200 | $2185.314896 |
| 1624991460 | $2190.01 | $2190.01 | $2187.385 | $2187.385 | 300 | $2185.318544 |
| 1624991520 | $2189.63 | $2190.05 | $2189.63 | $2190.05 | 200 | $2185.324642 |
| 1624991700 | $2187.60 | $2189.51 | $2187.60 | $2189.51 | 200 | $2185.328989 |
| 1624991940 | $2185.59 | $2185.70 | $2182.7479 | $2182.7479 | 1,433 | $2185.314627 |
| 1624992060 | $2181.31 | $2181.31 | $2181.31 | $2181.31 | 100 | $2185.31228 |
| 1624992180 | $2183.00 | $2184.21 | $2182.765 | $2182.765 | 500 | $2185.305487 |
| 1624992300 | $2181.89 | $2182.20 | $2181.22 | $2182.20 | 400 | $2185.293883 |
| 1624992480 | $2182.065 | $2182.065 | $2182.065 | $2182.065 | 200 | $2185.291714 |
| 1624992540 | $2184.07 | $2184.07 | $2184.07 | $2184.07 | 100 | $2185.290981 |
| 1624992660 | $2185.905 | $2185.905 | $2183.79 | $2184.24 | 900 | $2185.285773 |
| 1624992720 | $2183.845 | $2183.845 | $2183.68 | $2183.845 | 1,100 | $2185.27525 |
| 1624992780 | $2185.00 | $2185.00 | $2183.83 | $2183.835 | 700 | $2185.26944 |
| 1624992840 | $2183.80 | $2185.13 | $2183.80 | $2183.895 | 700 | $2185.264717 |
| 1624992900 | $2185.70 | $2185.70 | $2185.70 | $2185.70 | 3,300 | $2185.273678 |
| 1624993020 | $2186.875 | $2186.875 | $2186.875 | $2186.875 | 500 | $2185.278707 |
| 1624993080 | $2187.355 | $2187.46 | $2187.355 | $2187.46 | 2,500 | $2185.31227 |
| 1624993140 | $2187.47 | $2187.47 | $2186.75 | $2186.75 | 200 | $2185.314377 |
| 1624993200 | $2187.43 | $2187.43 | $2187.43 | $2187.43 | 100 | $2185.315799 |
| 1624993320 | $2186.78 | $2186.78 | $2184.285 | $2184.285 | 900 | $2185.315281 |
| 1624993440 | $2184.075 | $2184.075 | $2184.07 | $2184.07 | 400 | $2185.309981 |
| 1624993740 | $2185.71 | $2185.71 | $2183.35 | $2183.35 | 500 | $2185.310478 |
| 1624993800 | $2183.34 | $2183.48 | $2183.34 | $2183.48 | 200 | $2185.306847 |
| 1624993920 | $2182.755 | $2182.755 | $2180.15 | $2180.15 | 1,120 | $2185.279273 |
| 1624993980 | $2180.415 | $2180.415 | $2180.415 | $2180.415 | 100 | $2185.277893 |
| 1624994100 | $2181.49 | $2181.49 | $2181.14 | $2181.14 | 1,800 | $2185.235986 |
| 1624994160 | $2181.105 | $2181.105 | $2181.105 | $2181.105 | 100 | $2185.230643 |
| 1624994220 | $2181.25 | $2181.25 | $2181.25 | $2181.25 | 234 | $2185.226778 |
| 1624994280 | $2182.555 | $2183.21 | $2178.74 | $2181.87 | 3,100 | $2185.153197 |
| 1624994340 | $2181.445 | $2184.44 | $2181.435 | $2182.725 | 1,700 | $2185.135055 |
| 1624994400 | $2182.85 | $2182.85 | $2182.85 | $2182.85 | 100 | $2185.133128 |
| 1624994460 | $2181.19 | $2181.19 | $2180.59 | $2180.59 | 600 | $2185.117791 |
| 1624994520 | $2180.73 | $2180.73 | $2179.95 | $2179.95 | 200 | $2185.110496 |
| 1624994640 | $2180.47 | $2180.47 | $2178.63 | $2178.63 | 400 | $2185.101083 |
| 1624994700 | $2180.355 | $2180.43 | $2180.355 | $2180.37 | 440 | $2185.088622 |
| 1624994760 | $2180.98 | $2180.98 | $2180.98 | $2180.98 | 100 | $2185.086752 |
| 1624994820 | $2179.875 | $2181.19 | $2179.875 | $2180.00 | 2,200 | $2185.023243 |
| 1624994880 | $2180.17 | $2181.105 | $2179.85 | $2179.85 | 300 | $2185.017256 |
| 1624994940 | $2179.98 | $2181.87 | $2179.98 | $2180.17 | 800 | $2184.996914 |
| 1624995000 | $2178.43 | $2178.43 | $2178.43 | $2178.43 | 100 | $2184.993172 |
| 1624995060 | $2182.185 | $2182.185 | $2180.92 | $2180.92 | 200 | $2184.98857 |
| 1624995120 | $2180.94 | $2181.05 | $2180.43 | $2180.43 | 1,600 | $2184.947379 |
| 1624995180 | $2180.035 | $2180.43 | $2180.03 | $2180.43 | 500 | $2184.936387 |
| 1624995240 | $2181.585 | $2181.585 | $2179.07 | $2180.43 | 600 | $2184.92242 |
| 1624995300 | $2181.25 | $2182.12 | $2180.83 | $2181.00 | 1,200 | $2184.897669 |
| 1624995420 | $2179.98 | $2179.98 | $2179.98 | $2179.98 | 100 | $2184.892753 |
| 1624995480 | $2181.52 | $2181.52 | $2181.25 | $2181.25 | 200 | $2184.888804 |
| 1624995540 | $2179.29 | $2180.08 | $2179.24 | $2179.31 | 600 | $2184.873077 |
| 1624995600 | $2179.75 | $2179.75 | $2179.75 | $2179.75 | 100 | $2184.869684 |
| 1624995660 | $2178.03 | $2178.53 | $2178.03 | $2178.53 | 200 | $2184.857891 |
| 1624995720 | $2178.61 | $2178.61 | $2177.69 | $2178.33 | 500 | $2184.842766 |
| 1624995780 | $2178.24 | $2178.24 | $2177.44 | $2177.58 | 2,700 | $2184.746228 |
| 1624995840 | $2178.12 | $2178.12 | $2177.47 | $2177.47 | 200 | $2184.738942 |
| 1624995900 | $2177.6589 | $2177.6589 | $2177.03 | $2177.03 | 598 | $2184.713342 |
| 1624995960 | $2177.50 | $2177.50 | $2176.61 | $2176.61 | 200 | $2184.700413 |
| 1624996020 | $2176.995 | $2177.32 | $2175.00 | $2175.00 | 500 | $2184.679563 |
| 1624996080 | $2175.29 | $2176.09 | $2174.12 | $2175.26 | 4,621 | $2184.45096 |
| 1624996140 | $2175.35 | $2175.35 | $2175.00 | $2175.00 | 300 | $2184.428463 |
| 1624996200 | $2175.76 | $2176.0822 | $2173.65 | $2175.13 | 540 | $2184.409617 |
| 1624996260 | $2174.41 | $2174.41 | $2171.68 | $2172.795 | 1,250 | $2184.333396 |
| 1624996320 | $2172.77 | $2172.77 | $2172.53 | $2172.53 | 300 | $2184.295415 |
| 1624996380 | $2173.435 | $2173.435 | $2171.68 | $2172.51 | 1,500 | $2184.225667 |
| 1624996440 | $2172.46 | $2174.08 | $2172.46 | $2174.08 | 1,800 | $2184.131506 |
| 1624996500 | $2173.18 | $2175.23 | $2173.18 | $2175.23 | 400 | $2184.11603 |
| 1624996560 | $2173.66 | $2174.95 | $2173.66 | $2174.34 | 600 | $2184.085214 |
| 1624996620 | $2174.28 | $2174.72 | $2172.74 | $2172.74 | 1,700 | $2183.99861 |
| 1624996680 | $2173.57 | $2173.59 | $2168.34 | $2170.50 | 6,586 | $2183.573006 |
| 1624996740 | $2170.00 | $2173.39 | $2170.00 | $2171.00 | 3,154 | $2183.389839 |
| 1624996800 | $2172.19 | $2172.19 | $2172.19 | $2172.19 | 18,391 | $2182.47722 |
| 1624996920 | $2172.19 | $2172.19 | $2172.19 | $2172.19 | 583 | $2182.46208 |
| 1624997160 | $2172.19 | $2172.19 | $2172.19 | $2172.19 | 144 | $2182.457814 |
| 1625002320 | $2172.19 | $2172.19 | $2172.19 | $2172.19 | 1,110 | $2182.463881 |