CCXI Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NASDAQ
  2. >
  3. CCXI
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653049860$22.83$22.83$22.83$22.83100$22.659848
1653052500$21.87$21.87$21.87$21.87100$22.320512
1653053340$22.34$22.34$22.20$22.20200$22.36194
1653053400$22.12$22.3977$22.12$22.2719,721$22.130849
1653053460$22.335$22.44$22.26$22.26700$22.138348
1653053520$22.34$22.34$22.34$22.34200$22.140293
1653053580$22.27$22.56$22.27$22.564,400$22.182973
1653053640$22.51$22.67$22.51$22.546,830$22.262678
1653053700$22.59$22.66$22.53$22.5512,960$22.366563
1653053760$22.50$22.50$22.37$22.37890$22.368198
1653053820$22.45$22.50$22.4025$22.506,100$22.382579
1653053880$22.50$22.51$22.45$22.503,100$22.388378
1653053940$22.40$22.48$22.40$22.481,300$22.389407
1653054000$22.39$22.42$22.36$22.393,691$22.389868
1653054060$22.47$22.58$22.47$22.504,253$22.400038
1653054120$22.48$22.61$22.48$22.522,500$22.404746
1653054240$22.63$22.70$22.63$22.70870$22.407865
1653054300$22.64$22.68$22.53$22.684,789$22.420673
1653054360$22.67$22.67$22.59$22.591,550$22.425133
1653054420$22.57$22.57$22.52$22.55700$22.426301
1653054480$22.59$22.61$22.59$22.61653$22.428072
1653054540$22.66$22.679$22.60$22.679600$22.430152
1653054600$22.64$22.74$22.62$22.622,872$22.438113
1653054660$22.66$22.66$22.61$22.651,231$22.441046
1653054720$22.69$22.72$22.66$22.721,117$22.444491
1653054780$22.725$22.95$22.725$22.959,559$22.486868
1653054840$22.9899$22.99$22.87$22.878,041$22.525794
1653054900$22.94$22.94$22.86$22.882,271$22.534106
1653054960$22.86$22.8771$22.81$22.862,798$22.542473
1653055020$22.79$22.79$22.73$22.733,099$22.548246
1653055080$22.84$22.90$22.83$22.865800$22.551148
1653055140$22.80$22.84$22.73$22.732,100$22.555353
1653055200$22.71$22.71$22.675$22.691,400$22.556929
1653055260$22.76$22.8799$22.76$22.87994,708$22.568922
1653055320$22.89$22.94$22.885$22.941,800$22.573979
1653055380$22.965$22.965$22.91$22.943,139$22.58324
1653055440$22.97$23.00$22.96$22.96754,129$22.596441
1653055500$23.00$23.00$22.99$22.99293$22.597301
1653055560$22.97$23.03$22.93$22.936,547$22.617444
1653055620$22.90$22.90$22.84$22.8651,595$22.620334
1653055740$22.865$22.95$22.83$22.932,403$22.625154
1653055800$22.96$23.05$22.96$23.041,936$22.630077
1653055860$23.05$23.12$23.05$23.0652,520$22.637742
1653055920$23.08$23.12$23.04$23.0552,128$22.64411
1653055980$23.06$23.075$23.04$23.051,000$22.64691
1653056040$23.09$23.0994$23.06$23.09942,200$22.653522
1653056100$23.10$23.19$23.058$23.193,055$22.663541
1653056160$23.19$23.22$23.14$23.224,084$22.677918
1653056220$23.225$23.2299$23.18$23.1952,000$22.684375
1653056280$23.2175$23.22$23.2175$23.22520$22.686025
1653056340$23.22$23.22$23.20$23.22750$22.688515
1653056400$23.23$23.24$23.20$23.201,550$22.693708
1653056460$23.18$23.18$23.11$23.112,869$22.701801
1653056520$23.13$23.1405$23.10$23.101,700$22.706177
1653056580$23.10$23.15$23.08$23.1058,013$22.725632
1653056640$23.06$23.06$22.95$22.951,639$22.728512
1653056700$22.985$23.01$22.96$22.998,778$22.740711
1653056760$23.03$23.09$23.03$23.0653,000$22.746089
1653056820$23.06$23.18$23.06$23.162,793$22.751485
1653056880$23.16$23.26$23.16$23.2453,770$22.761304
1653056940$23.265$23.28$23.20$23.207,374$22.778613
1653057000$23.16$23.17$23.06$23.122,638$22.782951
1653057060$23.10$23.10$22.99$22.993,001$22.786913
1653057120$23.03$23.03$22.93$22.9452,400$22.788981
1653057180$22.925$22.95$22.90$22.921,541$22.789955
1653057240$22.87$22.87$22.79$22.851,238$22.790032
1653057300$22.82$22.93$22.79$22.903,302$22.791246
1653057360$22.925$22.925$22.89$22.891,200$22.79188
1653057420$22.88$22.90$22.86$22.901,816$22.792608
1653057480$22.905$22.955$22.9014$22.9225,477$22.804619
1653057540$22.91$22.92$22.86$22.888,000$22.807788
1653057600$22.85$22.85$22.75$22.75500$22.807711
1653057660$22.79$22.79$22.74$22.76833$22.807591
1653057720$22.77$22.77$22.70$22.771,100$22.80733
1653057780$22.77$22.77$22.75$22.75200$22.807296
1653057840$22.80$22.90$22.80$22.84761,338$22.807532
1653057900$22.82$22.82$22.77$22.811,900$22.807476
1653057960$22.81$22.81$22.77$22.80700$22.807451
1653058020$22.80$22.8275$22.80$22.811,660$22.807466
1653058080$22.85$22.865$22.84$22.84519$22.807575
1653058140$22.85$22.85$22.83$22.83826$22.807666
1653058200$22.85$22.85$22.84$22.84500$22.807733
1653058260$22.83$22.83$22.73$22.762,826$22.807331
1653058320$22.75$22.83$22.73$22.816,714$22.806452
1653058380$22.8225$22.835$22.81$22.8251,300$22.806495
1653058440$22.81$22.81$22.79$22.801,163$22.806455
1653058500$22.83$22.865$22.83$22.8651,000$22.806639
1653058560$22.85$22.85$22.84$22.84614$22.80677
1653058620$22.82$22.82$22.804$22.804300$22.806727
1653058680$22.79$22.82$22.765$22.773,600$22.806661
1653058740$22.75$22.75$22.75$22.75653$22.806512
1653058800$22.78$22.78$22.75$22.75500$22.806449
1653058860$22.76$22.78$22.75$22.7721,400$22.806255
1653058920$22.76$22.76$22.75$22.762,376$22.805835
1653058980$22.76$22.78$22.75$22.751,500$22.805612
1653059040$22.79$22.82$22.78$22.822,115$22.805526
1653059100$22.80$22.80$22.80$22.80100$22.80553
1653059160$22.85$22.85$22.79$22.792,134$22.805543
1653059220$22.81$22.85$22.81$22.815,587$22.805742
1653059280$22.80$22.8299$22.79$22.82997,800$22.806155
1653059340$22.83$22.86$22.83$22.8551,537$22.806383
1653059400$22.87$22.87$22.83$22.832,185$22.806742
1653059460$22.82$22.825$22.785$22.8019,300$22.8058
1653059520$22.795$22.85$22.70$22.709,103$22.805301
1653059580$22.66$22.6601$22.60$22.614,996$22.802926
1653059640$22.62$22.62$22.62$22.62100$22.802793
1653059700$22.61$22.61$22.50$22.501,797$22.80156
1653059760$22.47$22.50$22.45$22.487,400$22.794829
1653059820$22.47$22.47$22.37$22.371,921$22.79261
1653059880$22.34$22.385$22.32$22.325,344$22.786088
1653059940$22.31$22.40$22.29$22.382,200$22.783402
1653060000$22.38$22.38$22.35$22.3649937$22.782234
1653060060$22.35$22.36$22.35$22.36700$22.78149
1653060120$22.35$22.35$22.31$22.311,820$22.779188
1653060180$22.30$22.33$22.30$22.33300$22.778855
1653060240$22.35$22.40$22.33$22.333,287$22.775018
1653060300$22.31$22.36$22.31$22.36300$22.774605
1653060360$22.33$22.36$22.325$22.3251,376$22.773049
1653060420$22.38$22.46$22.35$22.445,847$22.767274
1653060480$22.44$22.44$22.41$22.41950$22.766255
1653060540$22.41$22.41$22.33$22.341,979$22.764253
1653060600$22.30$22.34$22.25$22.26521,930$22.739134
1653060660$22.275$22.34$22.22$22.2917,234$22.71995
1653060720$22.27$22.27$22.26$22.26400$22.719314
1653060780$22.25$22.25$22.25$22.25200$22.718958
1653060840$22.275$22.35$22.275$22.343,300$22.716042
1653060900$22.33$22.33$22.28$22.285,867$22.71025
1653060960$22.28$22.28$22.25$22.26251,800$22.708436
1653061020$22.26$22.26$22.19$22.202,685$22.70531
1653061080$22.16$22.17$22.09$22.107,556$22.695634
1653061140$22.13$22.15$22.13$22.15629$22.694736
1653061200$22.15$22.18$22.115$22.1652,965$22.691017
1653061260$22.19$22.20$22.11$22.113,401$22.686987
1653061320$22.11$22.20$22.10$22.2010,891$22.67327
1653061440$22.25$22.28$22.24$22.252,800$22.67081
1653061500$22.2972$22.3699$22.29$22.30384,300$22.667587
1653061560$22.35$22.35$22.33$22.332,411$22.665921
1653061680$22.33$22.35$22.33$22.35600$22.665502
1653061800$22.36$22.36$22.31$22.3251,600$22.664373
1653061860$22.35$22.37$22.35$22.37400$22.664048
1653061920$22.36$22.43$22.36$22.432,014$22.662927
1653061980$22.43$22.43$22.42$22.421,378$22.662162
1653062040$22.36$22.3781$22.36$22.3781550$22.661884
1653062100$22.41$22.41$22.41$22.41176$22.661733
1653062160$22.45$22.46$22.45$22.46300$22.661563
1653062220$22.47$22.47$22.42$22.422,182$22.660668
1653062280$22.45$22.45$22.44$22.4451,310$22.660015
1653062340$22.48$22.48$22.45$22.452,345$22.659099
1653062400$22.44$22.44$22.425$22.425209$22.65875
1653062460$22.39$22.40$22.39$22.40476$22.658717
1653062520$22.38$22.38$22.38$22.38100$22.658465
1653062580$22.43$22.45$22.43$22.43900$22.658236
1653062640$22.43$22.43$22.43$22.43208$22.658113
1653062700$22.47$22.47$22.47$22.47454$22.657937
1653062760$22.49$22.5037$22.49$22.50372,700$22.65705
1653062820$22.50$22.504$22.47$22.482,337$22.6562
1653062880$22.49$22.50$22.48$22.482,801$22.655217
1653062940$22.485$22.485$22.3503$22.35033,942$22.653178
1653063000$22.33$22.33$22.25$22.264,814$22.649599
1653063060$22.27$22.27$22.27$22.27100$22.649539
1653063120$22.25$22.25$22.20$22.201,136$22.648598
1653063180$22.24$22.305$22.24$22.28335,021$22.644917
1653063240$22.29$22.29$22.23$22.231,800$22.643591
1653063300$22.26$22.26$22.21$22.211,000$22.64266
1653063360$22.23$22.30$22.23$22.304,995$22.638938
1653063420$22.29$22.29$22.26$22.261,774$22.637621
1653063480$22.24$22.26$22.24$22.26500$22.637217
1653063540$22.30$22.30$22.30$22.30200$22.637061
1653063600$22.31$22.36$22.31$22.36508$22.636806
1653063660$22.35$22.35$22.34$22.341,100$22.636146
1653063720$22.37$22.385$22.36$22.36400$22.635966
1653063780$22.40$22.405$22.39$22.391,415$22.635278
1653063840$22.38$22.40$22.38$22.401,116$22.634721
1653063900$22.39$22.42$22.35$22.354,723$22.632367
1653063960$22.33$22.33$22.30$22.30200$22.632211
1653064020$22.27$22.27$22.27$22.27100$22.632142
1653064080$22.30$22.305$22.29$22.291,000$22.631527
1653064140$22.31$22.31$22.28$22.3051,302$22.630709
1653064200$22.2701$22.2701$22.2701$22.27011,000$22.629947
1653064260$22.30$22.34$22.30$22.323,300$22.628068
1653064320$22.31$22.34$22.31$22.34400$22.627789
1653064380$22.34$22.34$22.32$22.321,450$22.626998
1653064440$22.33$22.33$22.31$22.311,100$22.62955
1653064500$22.27$22.27$22.23$22.23693$22.629012
1653064560$22.22$22.22$22.22$22.22800$22.628487
1653064620$22.21$22.21$22.20$22.21300$22.628262
1653064680$22.205$22.205$22.11$22.1118,609$22.611795
1653064740$22.08$22.08$21.95$21.955,884$22.605264
1653064800$21.95$21.97$21.94$21.942,145$22.602577
1653064860$21.96$21.98$21.96$21.98800$22.601812
1653064920$21.9999$21.9999$21.94$21.94981,002$22.600863
1653064980$21.92$21.92$21.86$21.871,000$22.599609
1653065040$21.86$21.86$21.84$21.84950$22.598381
1653065100$21.82$21.82$21.79$21.823,703$22.59335
1653065160$21.84$21.84$21.78$21.821,506$22.591362
1653065220$21.80$21.8124$21.7759$21.81082,176$22.588385
1653065280$21.82$21.85$21.81$21.811,399$22.586552
1653065340$21.84$21.915$21.84$21.915819$22.585537
1653065400$21.93$21.93$21.91$21.91700$22.584569
1653065460$21.88$21.88$21.83$21.83200$22.584526
1653065520$21.85$21.88$21.85$21.86991,200$22.58294
1653065580$21.83$21.83$21.80$21.80900$22.581762
1653065640$21.81$21.83$21.81$21.811,716$22.579258
1653065700$21.82$21.89$21.82$21.853,236$22.575443
1653065760$21.83$21.87$21.83$21.87902$22.574381
1653065820$21.8999$21.90$21.86$21.892,578$22.571074
1653065880$21.90$21.92$21.88$21.88913$22.570376
1653065940$21.92$21.956$21.92$21.956300$22.570137
1653066000$21.92$21.92$21.90$21.911,196$22.568698
1653066060$21.90$21.905$21.84$21.843,434$22.564958
1653066120$21.82$21.85$21.81$21.844,412$22.559453
1653066180$21.82$21.88$21.7712$21.853,100$22.555321
1653066240$21.82$21.84$21.81$21.81983$22.554288
1653066300$21.82$21.83$21.82$21.83400$22.553754
1653066360$21.82$21.83$21.80$21.801,621$22.551863
1653066420$21.80$21.80$21.77$21.77500$22.550988
1653066480$21.78$21.78$21.745$21.7451,027$22.549805
1653066540$21.76$21.80$21.76$21.772,599$22.546651
1653066600$21.765$21.765$21.745$21.75500$22.546014
1653066660$21.75$21.75$21.73$21.73850$22.544808
1653066720$21.75$21.75$21.70$21.711,100$22.543454
1653066780$21.7073$21.74$21.7073$21.73902$22.542027
1653066840$21.75$21.75$21.745$21.745464$22.541373
1653066900$21.78$21.78$21.73$21.731,800$22.53937
1653066960$21.71$21.72$21.71$21.72200$22.538785
1653067020$21.7395$21.7395$21.71$21.711,800$22.536665
1653067080$21.715$21.715$21.67$21.6953,904$22.531447
1653067140$21.69$21.69$21.69$21.69500$22.530505
1653067200$21.685$21.6986$21.66$21.664,642$22.524713
1653067260$21.65$21.70$21.61$21.6952,584$22.520981
1653067320$21.68$21.68$21.68$21.68679$22.520085
1653067380$21.69$21.72$21.68$21.7152,502$22.516876
1653067440$21.685$21.72$21.685$21.724,704$22.510728
1653067500$21.73$21.73$21.7075$21.72971,680$22.508674
1653067560$21.70$21.78$21.70$21.7454,507$22.503347
1653067620$21.73$21.77$21.72$21.72512,464$22.488797
1653067680$21.72$21.72$21.72$21.72500$22.488354
1653067740$21.72$21.72$21.7122$21.724,104$22.483611
1653067800$21.71$21.71$21.665$21.682,461$22.480537
1653067860$21.69$21.78$21.68$21.7752,975$22.477329
1653067920$21.79$21.80$21.79$21.79800$22.476418
1653067980$21.80$21.9077$21.80$21.853,929$22.472949
1653068040$21.84$21.89$21.82$21.891,670$22.471431
1653068100$21.88$21.88$21.8588$21.861,510$22.470081
1653068160$21.86$21.89$21.86$21.891,500$22.468759
1653068220$21.90$21.98$21.90$21.961,722$22.467406
1653068280$21.97$22.0131$21.97$21.98900$22.466588
1653068340$21.96$21.96$21.89$21.951,915$22.465184
1653068400$21.9334$21.98$21.93$21.941,906$22.463832
1653068460$21.94$21.97$21.94$21.97500$22.463336
1653068520$21.96$21.98$21.96$21.98200$22.462834
1653068580$22.00$22.00$21.95$22.002,976$22.461243
1653068640$22.01$22.01$22.01$22.01100$22.461147
1653068700$22.00$22.00$21.94$21.982,000$22.459767
1653068760$22.00$22.03$22.00$22.021,100$22.458922
1653068820$22.03$22.03$22.02$22.031,683$22.458017
1653068880$22.02$22.02$21.98$21.981,741$22.456899
1653068940$21.99$21.99$21.99$21.99100$22.456812
1653069000$22.005$22.005$21.97$21.971,314$22.455945
1653069060$21.93$21.93$21.87$21.87889$22.455239
1653069120$21.90$21.92$21.90$21.92600$22.454765
1653069180$21.94$21.99$21.94$21.991,542$22.453637
1653069240$22.01$22.05$22.00$22.001,072$22.453021
1653069300$21.98$22.03$21.98$22.011,518$22.452071
1653069360$22.02$22.03$22.02$22.03458$22.451764
1653069420$22.01$22.01$21.95$21.981,299$22.450902
1653069480$21.99$22.01$21.9894$21.991,300$22.450013
1653069540$21.99$22.00$21.99$22.001,290$22.449195
1653069600$21.995$22.00$21.995$22.00200$22.449122
1653069660$21.995$21.995$21.98$21.991,968$22.447787
1653069720$21.97$22.00$21.97$21.992,718$22.446091
1653069780$22.00$22.07$22.00$22.051,375$22.445248
1653069840$22.0201$22.0374$22.0201$22.0374342$22.445042
1653069900$22.035$22.035$21.98$22.032,975$22.44317
1653069960$22.01$22.01$21.95$21.981,100$22.442462
1653070020$21.97$21.97$21.95$21.95500$22.442125
1653070080$21.94$21.97$21.94$21.97400$22.441909
1653070140$21.97$21.98$21.95$21.971,100$22.441176
1653070200$22.00$22.01$21.99$22.011,481$22.440263
1653070260$21.92$21.94$21.92$21.9251,015$22.439449
1653070320$21.95$21.99$21.93$21.931,918$22.438293
1653070440$21.95$22.00$21.95$22.001,371$22.437362
1653070500$21.98$22.00$21.98$21.981,993$22.436155
1653070560$21.97$21.97$21.96$21.96500$22.435774
1653070620$21.935$21.935$21.91$21.931,118$22.434949
1653070680$21.91$21.94$21.90$21.941,094$22.434239
1653070740$21.93$21.93$21.93$21.93400$22.433965
1653070800$21.92$21.92$21.91$21.91400$22.433663
1653070860$21.90$21.90$21.8701$21.902,100$22.43216
1653070980$21.91$21.93$21.895$21.931,000$22.431388
1653071040$21.92$21.95$21.90$21.953,218$22.429181
1653071100$21.90$21.90$21.90$21.90500$22.428593
1653071160$21.92$21.95$21.92$21.945500$22.428563
1653071220$21.96$21.965$21.96$21.9652,230$22.427165
1653071280$21.9763$22.00$21.965$21.993,017$22.425326
1653071340$21.99$22.04$21.99$22.04837$22.424817
1653071400$22.06$22.06$22.02$22.021,800$22.423824
1653071460$22.02$22.03$22.02$22.031,404$22.422989
1653071520$22.055$22.055$22.055$22.055100$22.423065
1653071580$22.04$22.07$22.03$22.042,417$22.421737
1653071640$22.07$22.07$22.06$22.06453$22.421652
1653071700$22.065$22.13$22.065$22.1155,448$22.419368
1653071760$22.11$22.11$22.08$22.114,041$22.417693
1653071820$22.12$22.14$22.12$22.135567$22.41748
1653071880$22.15$22.15$22.15$22.15200$22.417369
1653071940$22.155$22.155$22.155$22.155100$22.41736
1653072000$22.14$22.16$22.11$22.116,196$22.415143
1653072060$22.12$22.12$22.12$22.12200$22.415115
1653072120$22.11$22.19$22.11$22.19600$22.414908
1653072180$22.19$22.19$22.185$22.185400$22.414793
1653072240$22.195$22.24$22.195$22.24500$22.414623
1653072300$22.22$22.22$22.19$22.204,730$22.413388
1653072360$22.195$22.21$22.195$22.21300$22.413295
1653072480$22.22$22.30$22.22$22.301,200$22.413076
1653072540$22.30$22.315$22.28$22.283,939$22.41246
1653072600$22.285$22.31$22.26$22.313,107$22.411942
1653072660$22.32$22.33$22.31$22.31895$22.411837
1653072720$22.35$22.42$22.34$22.403,474$22.411741
1653072780$22.4284$22.43$22.4034$22.422,100$22.411763
1653072840$22.43$22.475$22.43$22.431,813$22.41183
1653072900$22.45$22.46$22.44$22.4486950$22.411874
1653072960$22.43$22.44$22.39$22.392,640$22.411844
1653073020$22.38$22.40$22.35$22.401,794$22.411789
1653073080$22.41$22.41$22.41$22.41216$22.411789
1653073140$22.41$22.42$22.37$22.372,386$22.411734
1653073200$22.36$22.38$22.36$22.381,800$22.411644
1653073260$22.39$22.39$22.39$22.39100$22.41164
1653073320$22.38$22.38$22.32$22.323,450$22.411416
1653073380$22.33$22.34$22.31$22.34678$22.411359
1653073440$22.34$22.34$22.34$22.34100$22.411348
1653073500$22.34$22.34$22.32$22.335688$22.411276
1653073560$22.35$22.39$22.35$22.384,320$22.411049
1653073620$22.35$22.35$22.34$22.341,260$22.410931
1653073680$22.33$22.37$22.33$22.3653,872$22.410601
1653073740$22.38$22.39$22.37$22.372,874$22.410477
1653073800$22.37$22.37$22.36$22.36905$22.410419
1653073860$22.37$22.41$22.37$22.411,005$22.410393
1653073920$22.39$22.40$22.37$22.402,499$22.41032
1653073980$22.40$22.40$22.385$22.403,100$22.410267
1653074040$22.40$22.40$22.36$22.394,200$22.410141
1653074100$22.40$22.42$22.39$22.392,602$22.410139
1653074160$22.385$22.42$22.38$22.421,557$22.41011
1653074220$22.415$22.415$22.40$22.4147936$22.410106
1653074280$22.41$22.49$22.41$22.491,440$22.410158
1653074340$22.4759$22.515$22.45$22.464,774$22.410595
1653074400$22.49$22.54$22.49$22.54800$22.410709
1653074460$22.54$22.55$22.52$22.551,900$22.410986
1653074520$22.545$22.56$22.54$22.552,900$22.411439
1653074580$22.54$22.57$22.53$22.532,022$22.411747
1653074640$22.53$22.58$22.52$22.582,126$22.412109
1653074700$22.57$22.58$22.56$22.561,500$22.412335
1653074760$22.54$22.64$22.54$22.606,317$22.413744
1653074820$22.60$22.61$22.59$22.604,200$22.414648
1653074880$22.60$22.60$22.57$22.602,068$22.415076
1653074940$22.59$22.625$22.59$22.6252,600$22.415655
1653075000$22.625$22.625$22.5618$22.581,700$22.415993
1653075060$22.59$22.59$22.59$22.59100$22.416015
1653075120$22.575$22.61$22.575$22.60800$22.416192
1653075180$22.63$22.69$22.63$22.6852,851$22.417015
1653075240$22.7464$22.7763$22.72$22.762,729$22.418009
1653075300$22.77$22.81$22.73$22.795,250$22.420034
1653075360$22.81$22.83$22.80$22.831,172$22.420524
1653075420$22.83$22.87$22.81$22.815,240$22.423045
1653075480$22.80$22.80$22.77$22.7742,264$22.423917
1653075540$22.775$22.80$22.77$22.792,231$22.424845
1653075600$22.80$22.86$22.7801$22.851,387$22.425531
1653075660$22.83$22.88$22.82$22.863,385$22.427083
1653075720$22.8701$22.9425$22.8701$22.9213,960$22.434392
1653075780$22.93$22.93$22.87$22.875,655$22.437265
1653075840$22.87$22.88$22.84$22.844,610$22.439404
1653075900$22.845$22.85$22.77$22.774,547$22.441273
1653075960$22.78$22.80$22.73$22.744,140$22.442765
1653076020$22.74$22.81$22.74$22.804,093$22.444355
1653076080$22.80$22.84$22.80$22.835,419$22.446648
1653076140$22.82$22.82$22.79$22.797,092$22.449192
1653076200$22.81$22.90$22.80$22.895,661$22.451913
1653076260$22.89$22.91$22.86$22.919,677$22.456242
1653076320$22.91$22.91$22.85$22.878,028$22.459718
1653076380$22.88$22.88$22.86$22.865,146$22.46185
1653076440$22.85$22.85$22.76$22.7827,075$22.471384
1653076500$22.795$22.795$22.73$22.7525,351$22.478204
1653076560$22.74$22.755$22.73$22.7410,268$22.48076
1653076620$22.74$22.75$22.73$22.7410,948$22.483501
1653076680$22.74$22.76$22.73$22.7529,900$22.490739
1653076740$22.75$22.88$22.74$22.7973,781$22.508643
1653076800$22.79$22.79$22.79$22.79146,083$22.576527
1653076860$22.79$22.79$22.79$22.793,790$22.576953
1653076980$22.79$22.79$22.79$22.79274$22.576984
1653077520$22.62$22.62$22.62$22.62100$22.576986
1653077760$22.50$22.81$22.50$22.50900$22.540219
1653077820$22.55$22.95$22.55$22.761,400$22.540418
1653077880$22.94$22.95$22.94$22.95400$22.540505
1653078360$22.95$22.95$22.95$22.95291$22.540569
1653078480$22.79$22.79$22.79$22.795,577$22.541298
1653078600$22.79$22.79$22.79$22.7924,174$22.5433