FBRX Historical Intraday Prices

One-Minute OHLCV Data From September 17, 2021.

  1. NASDAQ
  2. >
  3. FBRX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631876400$3.45$3.45$3.45$3.45484$3.448915
1631878080$3.43$3.43$3.43$3.43120$3.446159
1631879040$3.43$3.43$3.40$3.401,291$3.425138
1631879760$3.42$3.42$3.42$3.42100$3.424255
1631879820$3.44$3.45$3.44$3.45836$3.429857
1631879880$3.46$3.46$3.46$3.46300$3.432785
1631880000$3.45$3.45$3.45$3.45250$3.433891
1631882400$3.45$3.45$3.45$3.45200$3.434894
1631883060$3.40$3.40$3.40$3.40200$3.433536
1631883360$3.4004$3.4004$3.4004$3.4004816$3.428868
1631883720$3.44$3.44$3.44$3.44500$3.429685
1631883900$3.42$3.42$3.42$3.42100$3.429539
1631883960$3.42$3.42$3.42$3.42100$3.429391
1631884680$3.42$3.42$3.42$3.42358$3.428441
1631884740$3.42$3.42$3.41$3.41422$3.42729
1631884980$3.42$3.42$3.41$3.411,243$3.424978
1631885040$3.41$3.41$3.41$3.41196$3.424666
1631885160$3.41$3.41$3.40$3.402,958$3.419545
1631885220$3.40$3.40$3.40$3.40418$3.418545
1631885400$3.44$3.4413$3.4032$3.4136,202$3.437723
1631885460$3.42$3.435$3.42$3.43510,915$3.433742
1631885520$3.44$3.45$3.42$3.4512,705$3.433079
1631885580$3.44$3.44$3.41$3.4321,326$3.43236
1631885640$3.43$3.4363$3.41$3.432229,857$3.430114
1631885700$3.42$3.42$3.40$3.4233,690$3.424725
1631885760$3.42$3.42$3.40$3.40075,176$3.423948
1631885820$3.40$3.41$3.389$3.409513,278$3.421937
1631885880$3.40$3.40$3.40$3.40340$3.42188
1631885940$3.3917$3.42$3.3917$3.422,600$3.421822
1631886000$3.4209$3.4299$3.39$3.391,910$3.421662
1631886060$3.4144$3.4144$3.4144$3.4144200$3.42165
1631886120$3.4067$3.4174$3.38$3.3825,182$3.417896
1631886180$3.3899$3.3979$3.38$3.3916,610$3.415155
1631886240$3.39$3.40$3.38$3.39771,242$3.415056
1631886300$3.3993$3.40$3.39$3.4016,261$3.413516
1631886360$3.40$3.409$3.40$3.4091,955$3.413404
1631886420$3.41$3.43$3.40$3.417211,073$3.413601
1631886480$3.43$3.43$3.41$3.424,435$3.413704
1631886540$3.4111$3.42$3.39$3.399710,989$3.413371
1631886600$3.395$3.44$3.395$3.4218,694$3.414196
1631886660$3.40$3.41$3.40$3.4014,543$3.413966
1631886720$3.41$3.43$3.4065$3.40651,300$3.414017
1631886780$3.415$3.42$3.40$3.40086,305$3.41389
1631886840$3.42$3.43$3.40$3.422,316$3.413954
1631886900$3.42$3.43$3.41$3.417,992$3.414221
1631886960$3.4158$3.43$3.4158$3.43200$3.414227
1631887020$3.44$3.47$3.43$3.4339,912$3.418291
1631887080$3.44$3.47$3.4201$3.437829,050$3.419628
1631887140$3.42$3.42$3.41$3.412,920$3.41959
1631887200$3.4101$3.43$3.41$3.41612$3.41958
1631887260$3.4341$3.45$3.4341$3.45855$3.419635
1631887320$3.45$3.47$3.4329$3.4418,411$3.421061
1631887380$3.432$3.4471$3.431$3.431370$3.421071
1631887440$3.45$3.45$3.43$3.432,400$3.421171
1631887500$3.42$3.42$3.42$3.422,000$3.421164
1631887560$3.4101$3.42$3.41$3.4126,749$3.420459
1631887620$3.4122$3.4122$3.4122$3.4122103$3.420457
1631887680$3.4101$3.4271$3.4101$3.4271366$3.420453
1631887800$3.41$3.41$3.4061$3.40632,452$3.420391
1631887860$3.40$3.42$3.40$3.421,002$3.420369
1631887920$3.42$3.42$3.42$3.42583$3.420368
1631887980$3.43$3.43$3.4123$3.4123743$3.420369
1631888040$3.43$3.43$3.41$3.41919$3.420351
1631888100$3.4175$3.4273$3.40$3.42733,246$3.420256
1631888160$3.4255$3.4255$3.4234$3.4234272$3.42026
1631888220$3.41$3.41$3.3701$3.3851,451$3.416728
1631888280$3.37$3.39$3.37$3.380113,341$3.415742
1631888340$3.3899$3.39$3.38$3.381,819$3.415628
1631888400$3.385$3.39$3.38$3.39820$3.415579
1631888460$3.40$3.41$3.40$3.403,059$3.415494
1631888520$3.405$3.405$3.405$3.405600$3.415482
1631888580$3.4194$3.4194$3.4194$3.41941,300$3.415492
1631888700$3.41$3.41$3.40$3.402,550$3.415436
1631888760$3.4173$3.4173$3.4001$3.4001300$3.415433
1631888820$3.41$3.41$3.40$3.40053,900$3.415357
1631888880$3.40$3.40$3.40$3.40550$3.415341
1631889000$3.39$3.3971$3.39$3.391,400$3.415274
1631889060$3.39$3.40$3.389$3.392,656$3.41515
1631889180$3.39$3.3901$3.39$3.39011,816$3.415063
1631889240$3.40$3.43$3.40$3.422,320$3.415065
1631889300$3.41$3.41$3.41$3.41100$3.415064
1631889360$3.41$3.41$3.41$3.41100$3.415064
1631889420$3.4157$3.4157$3.4157$3.4157300$3.415062
1631889480$3.41$3.42$3.41$3.422,100$3.415072
1631889540$3.4262$3.4262$3.4148$3.4148200$3.415074
1631889600$3.43$3.43$3.43$3.43214$3.41508
1631889660$3.4116$3.4116$3.4116$3.4116500$3.415077
1631889720$3.43$3.43$3.42$3.42400$3.415083
1631889780$3.4206$3.4206$3.4206$3.4206100$3.415084
1631889840$3.41$3.42$3.41$3.42600$3.41508
1631889900$3.4119$3.4119$3.4119$3.41191,000$3.415075
1631889960$3.4117$3.42$3.401$3.421,700$3.41506
1631890080$3.41$3.4245$3.41$3.4245609$3.415069
1631890140$3.43$3.43$3.43$3.43100$3.415071
1631890200$3.41$3.41$3.41$3.41100$3.415069
1631890260$3.42$3.42$3.385$3.414,776$3.414912
1631890320$3.41$3.41$3.39$3.39400$3.414897
1631890380$3.39$3.39$3.38$3.394,113$3.414645
1631890440$3.4074$3.4084$3.40$3.40841,221$3.414618
1631890560$3.40$3.4005$3.38$3.384,990$3.414353
1631890620$3.39$3.39$3.39$3.39200$3.414346
1631890680$3.3978$3.3978$3.38$3.38400$3.414324
1631890800$3.38$3.39$3.38$3.393,463$3.414117
1631890860$3.3868$3.3893$3.3825$3.38931,000$3.414066
1631890920$3.3899$3.3899$3.3899$3.38991,200$3.414011
1631890980$3.385$3.39$3.32$3.3350,039$3.409279
1631891040$3.34$3.37$3.34$3.36198,645$3.408467
1631891100$3.3601$3.3772$3.36$3.37725,586$3.408086
1631891160$3.38$3.38$3.36$3.36014,600$3.407838
1631891220$3.37$3.38$3.37$3.38800$3.407796
1631891280$3.371$3.38$3.36$3.3715,229$3.407005
1631891340$3.37$3.37$3.37$3.37100$3.406992
1631891460$3.36$3.36$3.35$3.362,088$3.406832
1631891520$3.35$3.36$3.35$3.352,927$3.406591
1631891580$3.37$3.37$3.36$3.361,920$3.40647
1631891640$3.37$3.43$3.37$3.4018,642$3.406325
1631891700$3.40$3.4053$3.3901$3.39012,800$3.406269
1631891760$3.381$3.381$3.381$3.3812,350$3.406177
1631891820$3.4046$3.4046$3.38$3.391,746$3.406127
1631891880$3.40$3.40$3.398$3.398200$3.406124
1631891940$3.41$3.41$3.41$3.41100$3.406123
1631892000$3.3921$3.41$3.3901$3.403,034$3.406074
1631892060$3.3902$3.40$3.3902$3.39143,200$3.406012
1631892120$3.40$3.40$3.3959$3.3959325$3.406007
1631892180$3.40$3.40$3.40$3.40100$3.406006
1631892240$3.395$3.40$3.395$3.3951,100$3.405991
1631892300$3.40$3.40$3.40$3.402,134$3.405972
1631892360$3.3903$3.40$3.3903$3.39192,263$3.405944
1631892420$3.39$3.40$3.39$3.39713,961$3.405855
1631892480$3.39$3.39$3.39$3.39100$3.405854
1631892540$3.40$3.40$3.39$3.39544$3.405841
1631892600$3.40$3.40$3.3823$3.3823200$3.405839
1631892660$3.38$3.38$3.36$3.383,618$3.405662
1631892720$3.3879$3.40$3.379$3.405,779$3.4055
1631892780$3.3901$3.3901$3.3901$3.3901500$3.405487
1631892840$3.40$3.40$3.39$3.405,804$3.405367
1631892900$3.39$3.39$3.39$3.391,100$3.405343
1631893020$3.3999$3.3999$3.3701$3.37414,504$3.404741
1631893080$3.39$3.41$3.39$3.3978500$3.404739
1631893140$3.4006$3.4006$3.3891$3.3891799$3.404728
1631893200$3.40$3.40$3.38$3.3952,006$3.404692
1631893260$3.39$3.39$3.39$3.391,000$3.404671
1631893320$3.3981$3.3981$3.39$3.391,112$3.404652
1631893380$3.391$3.41$3.38$3.413,985$3.404583
1631893440$3.41$3.41$3.38$3.391,397$3.404549
1631893500$3.39$3.39$3.39$3.39600$3.404537
1631893560$3.39$3.39$3.39$3.39200$3.404533
1631893620$3.3974$3.3974$3.3974$3.3974100$3.404531
1631893680$3.39$3.3987$3.39$3.395342$3.404527
1631893740$3.3983$3.43$3.395$3.4226,358$3.404633
1631893800$3.4292$3.43$3.42$3.4255,792$3.404816
1631893860$3.43$3.43$3.4211$3.431,000$3.404841
1631893920$3.4299$3.4299$3.38$3.4211,485$3.404851
1631893980$3.4179$3.42$3.4062$3.41751,900$3.404877
1631894040$3.41$3.44$3.41$3.412510,735$3.405079
1631894100$3.4383$3.44$3.4383$3.441,300$3.405135
1631894160$3.44$3.44$3.43$3.44486$3.405155
1631894220$3.43$3.435$3.43$3.434,490$3.405299
1631894280$3.43$3.4395$3.4297$3.43952,939$3.405422
1631894340$3.44$3.46$3.43$3.4434,344$3.407091
1631894400$3.4373$3.48$3.43$3.46639,291$3.40901
1631894460$3.4799$3.53$3.4799$3.5156,812$3.415022
1631894520$3.50$3.53$3.481$3.5232,815$3.418251
1631894580$3.53$3.56$3.52$3.541888,660$3.428502
1631894640$3.541$3.541$3.49$3.500144,276$3.431569
1631894700$3.51$3.535$3.5001$3.5161,139$3.436168
1631894760$3.52$3.53$3.512$3.533,505$3.436418
1631894820$3.53$3.53$3.49$3.5148,428$3.439243
1631894880$3.5001$3.51$3.5001$3.5045,300$3.439512
1631895000$3.50$3.50$3.47$3.4757,404$3.439803
1631895060$3.46$3.4785$3.46$3.4653,004$3.439864
1631895120$3.48$3.50$3.47$3.4855,381$3.440054
1631895180$3.483$3.4877$3.48$3.48771,389$3.440103
1631895300$3.4873$3.49$3.4873$3.491,737$3.440175
1631895360$3.49$3.49$3.489$3.491,753$3.440244
1631895420$3.50$3.50$3.4671$3.483,484$3.440338
1631895480$3.48$3.48$3.4717$3.4791,000$3.440369
1631895540$3.4679$3.4679$3.4679$3.4679300$3.440379
1631895600$3.47$3.4808$3.47$3.4808600$3.440391
1631895660$3.4983$3.4983$3.4983$3.49831,000$3.440441
1631895720$3.48$3.48$3.48$3.48500$3.440454
1631895780$3.4899$3.49$3.4898$3.48984,291$3.440625
1631895840$3.50$3.50$3.4996$3.502,750$3.440757
1631895900$3.50$3.5199$3.492$3.51844,700$3.440988
1631895960$3.52$3.52$3.5196$3.5196700$3.441032
1631896020$3.51$3.51$3.50$3.501,716$3.441122
1631896080$3.5022$3.51$3.4999$3.515,680$3.441399
1631896140$3.5091$3.5091$3.5001$3.50013,305$3.441575
1631896200$3.505$3.505$3.49$3.506,452$3.441872
1631896260$3.49$3.4941$3.4887$3.48871,738$3.441938
1631896320$3.50$3.50$3.50$3.50300$3.441954
1631896380$3.4975$3.4999$3.46$3.4614,062$3.4424
1631896440$3.4799$3.4799$3.475$3.475600$3.442418
1631896500$3.48$3.49$3.48$3.491,269$3.442462
1631896560$3.49$3.49$3.485$3.485250$3.442471
1631896620$3.485$3.49$3.4701$3.47013,488$3.442569
1631896740$3.49$3.50$3.45$3.4517,077$3.442664
1631896800$3.46$3.4843$3.46$3.4659514$3.442676
1631896860$3.4782$3.48$3.4782$3.48200$3.442682
1631896920$3.49$3.49$3.46$3.4655,350$3.442813
1631897040$3.48$3.48$3.47$3.484,586$3.442918
1631897100$3.4716$3.485$3.4716$3.4851,800$3.442964
1631897160$3.49$3.49$3.485$3.4851,250$3.443008
1631897220$3.485$3.485$3.45$3.464,638$3.443056
1631897280$3.4517$3.47$3.4517$3.461,854$3.443079
1631897340$3.451$3.47$3.451$3.472,700$3.443105
1631897400$3.48$3.48$3.48$3.48250$3.443112
1631897460$3.46$3.47$3.46$3.471,209$3.443131
1631897520$3.4699$3.47$3.46$3.475,786$3.443211
1631897580$3.46$3.46$3.41$3.439927,537$3.442861
1631897640$3.44$3.44$3.41$3.4333,457$3.44227
1631897760$3.43$3.43$3.43$3.43400$3.442267
1631897820$3.44$3.45$3.431$3.459,096$3.442297
1631897880$3.45$3.45$3.4372$3.45500$3.4423
1631897940$3.4499$3.4576$3.44$3.44014,293$3.442308
1631898000$3.43$3.431$3.4217$3.4311,782$3.442287
1631898120$3.435$3.4379$3.43$3.43791,400$3.442276
1631898180$3.44$3.44$3.43$3.43200$3.442275
1631898300$3.421$3.421$3.421$3.4211,500$3.442253
1631898360$3.4399$3.4399$3.4399$3.4399100$3.442253
1631898480$3.4301$3.4301$3.4301$3.4301200$3.44225
1631898540$3.44$3.4499$3.44$3.4499930$3.442251
1631898600$3.46$3.46$3.45$3.451,056$3.442262
1631898660$3.4353$3.4353$3.4353$3.4353100$3.44226
1631898780$3.43$3.43$3.42$3.421,150$3.442248
1631898840$3.42$3.4282$3.42$3.42821,663$3.442224
1631898900$3.4299$3.4399$3.42$3.43998,241$3.442131
1631898960$3.44$3.44$3.4218$3.43992,050$3.442124
1631899080$3.43$3.44$3.42$3.424,732$3.442074
1631899140$3.43$3.44$3.43$3.44200$3.442072
1631899200$3.4376$3.4399$3.4201$3.4399650$3.442067
1631899260$3.44$3.44$3.43$3.434,400$3.44206
1631899320$3.43$3.4362$3.43$3.4362673$3.442055
1631899380$3.44$3.44$3.44$3.44300$3.442053
1631899440$3.43$3.43$3.43$3.43100$3.442053
1631899500$3.4392$3.44$3.4243$3.42431,207$3.442045
1631899560$3.4399$3.4399$3.4399$3.4399100$3.442044
1631899620$3.4393$3.44$3.43$3.43991,310$3.44204
1631899740$3.43$3.43$3.38$3.397213,818$3.44167
1631899800$3.40$3.41$3.3862$3.4112,760$3.44128
1631899860$3.4074$3.4074$3.40$3.401,547$3.441237
1631899920$3.4076$3.4076$3.4076$3.4076300$3.441227
1631899980$3.4066$3.41$3.40$3.402,200$3.441179
1631900040$3.40$3.4071$3.3926$3.392617,998$3.440678
1631900100$3.39$3.4074$3.39$3.39112,069$3.440275
1631900160$3.39$3.40$3.37$3.4011,477$3.439817
1631900220$3.39$3.4008$3.39$3.4008645$3.439799
1631900280$3.4021$3.41$3.40$3.411,000$3.439773
1631900340$3.405$3.405$3.39$3.39900$3.439751
1631900400$3.408$3.41$3.408$3.412,300$3.439706
1631900460$3.399$3.399$3.399$3.399147$3.439701
1631900520$3.39$3.39$3.39$3.39138$3.439697
1631900580$3.40$3.40$3.40$3.40100$3.439695
1631900640$3.3999$3.3999$3.3919$3.399700$3.439674
1631900700$3.395$3.395$3.395$3.395100$3.439672
1631900760$3.3992$3.3992$3.3992$3.3992400$3.439661
1631900820$3.3982$3.3982$3.37$3.375,208$3.439468
1631900880$3.375$3.375$3.36$3.36895,630$3.439212
1631900940$3.3699$3.38$3.365$3.3810,385$3.438744
1631901000$3.3884$3.3884$3.3884$3.3884300$3.438734
1631901060$3.388$3.388$3.38$3.38900$3.438697
1631901120$3.38$3.39$3.38$3.39600$3.438681
1631901180$3.38$3.38$3.38$3.381,331$3.43863
1631901240$3.3899$3.3899$3.3809$3.3809615$3.438609
1631901300$3.3801$3.3801$3.3801$3.3801200$3.438601
1631901360$3.389$3.4077$3.389$3.39022,928$3.438509
1631901420$3.39$3.40$3.39$3.395800$3.438487
1631901480$3.3915$3.3915$3.39$3.39500$3.438472
1631901540$3.3993$3.42$3.3993$3.424,799$3.438361
1631901600$3.4299$3.4299$3.4299$3.42992,000$3.438351
1631901660$3.43$3.44$3.43$3.4352,311$3.43834
1631901720$3.43$3.43$3.41$3.42791,910$3.43832
1631901780$3.42$3.42$3.42$3.422,200$3.438295
1631901840$3.42$3.42$3.42$3.423,000$3.438259
1631901900$3.42$3.42$3.3901$3.3901900$3.438242
1631901960$3.39$3.3933$3.39$3.391,399$3.438199
1631902020$3.39$3.3992$3.39$3.399579$3.438185
1631902080$3.3901$3.4241$3.3901$3.42411,790$3.43815
1631902140$3.411$3.42$3.4001$3.412,037$3.438115
1631902200$3.4024$3.4171$3.40$3.4134,302$3.438013
1631902260$3.392$3.42$3.392$3.41888$3.437992
1631902320$3.40$3.42$3.40$3.42940$3.437976
1631902380$3.4007$3.4007$3.4007$3.4007250$3.437971
1631902440$3.42$3.42$3.41$3.41342$3.437964
1631902620$3.4179$3.4179$3.4179$3.4179100$3.437964
1631902680$3.41$3.44$3.41$3.41950,574$3.437912
1631902740$3.435$3.435$3.435$3.435150$3.437912
1631902800$3.44$3.46$3.4386$3.452,768$3.437926
1631902860$3.45$3.45$3.41$3.4414,050$3.4378
1631902920$3.44$3.44$3.42$3.42500$3.4378
1631902980$3.44$3.44$3.43$3.43500$3.437798
1631903100$3.43$3.43$3.43$3.43100$3.437797
1631903160$3.43$3.45$3.425$3.443,098$3.437801
1631903220$3.445$3.45$3.445$3.451,700$3.437812
1631903280$3.44$3.44$3.44$3.44150$3.437812
1631903340$3.45$3.45$3.4411$3.451,701$3.437817
1631903460$3.46$3.4601$3.46$3.46011,671$3.43784
1631903520$3.47$3.48$3.47$3.487,117$3.437981
1631903580$3.47$3.48$3.45$3.465,300$3.438057
1631903640$3.4518$3.4518$3.4518$3.4518160$3.438058
1631903700$3.44$3.45$3.44$3.45389$3.438059
1631903760$3.45$3.4572$3.45$3.4572600$3.438064
1631903820$3.4473$3.4473$3.4441$3.44411,450$3.43807
1631903880$3.46$3.46$3.4457$3.44571,970$3.438082
1631903940$3.4401$3.4401$3.4401$3.44013,000$3.438085
1631904000$3.44$3.45$3.42$3.427,700$3.438076
1631904060$3.43$3.435$3.43$3.43600$3.438073
1631904120$3.435$3.4362$3.435$3.4362350$3.438073
1631904180$3.44$3.45$3.44$3.44053,556$3.438078
1631904240$3.4484$3.4484$3.4484$3.4484100$3.438079
1631904300$3.4418$3.4418$3.43$3.43022,488$3.43807
1631904360$3.43$3.4302$3.42$3.421,366$3.438063
1631904420$3.42$3.42$3.42$3.42455$3.438059
1631904540$3.44$3.44$3.43$3.4353,829$3.438056
1631904600$3.435$3.435$3.43$3.43082,691$3.438045
1631904720$3.43$3.43$3.43$3.43265$3.438043
1631904780$3.4319$3.4319$3.4319$3.4319100$3.438044
1631904840$3.4393$3.44$3.43$3.441,838$3.438045
1631904900$3.44$3.445$3.44$3.442,284$3.438049
1631905020$3.43$3.4481$3.43$3.44811,672$3.438044
1631905080$3.45$3.45$3.43$3.4472591$3.438044
1631905140$3.43$3.45$3.43$3.4323591$3.438045
1631905200$3.43$3.43$3.43$3.43100$3.438044
1631905320$3.44$3.44$3.44$3.44100$3.438045
1631905380$3.4312$3.4408$3.4312$3.444,498$3.438049
1631905440$3.45$3.45$3.45$3.451,000$3.438056
1631905500$3.45$3.45$3.4412$3.4412200$3.438057
1631905560$3.4418$3.4418$3.4418$3.4418193$3.438057
1631905620$3.445$3.445$3.44$3.446,299$3.438069
1631905680$3.435$3.435$3.435$3.435124$3.438068
1631905740$3.44$3.44$3.44$3.44500$3.438069
1631905800$3.435$3.4399$3.435$3.43993,000$3.438067
1631905920$3.4312$3.4312$3.4312$3.4312135$3.438065
1631905980$3.4301$3.4301$3.4301$3.43011,500$3.438058
1631906040$3.43$3.435$3.43$3.43253,000$3.438047
1631906100$3.4219$3.4219$3.4219$3.4219125$3.438047
1631906160$3.43$3.435$3.43$3.4352,050$3.438039
1631906280$3.43$3.4329$3.43$3.4329438$3.438037
1631906340$3.435$3.438$3.435$3.4381,400$3.438035
1631906400$3.4329$3.44$3.4329$3.441,000$3.438035
1631906460$3.4399$3.44$3.4399$3.441,000$3.438037
1631906520$3.45$3.455$3.45$3.45400$3.43804
1631906580$3.455$3.455$3.445$3.4452,559$3.438058
1631906760$3.4488$3.4488$3.4488$3.4488500$3.438062
1631906820$3.445$3.445$3.4318$3.43222,201$3.438064
1631906940$3.43$3.445$3.425$3.446,706$3.438051
1631907000$3.441$3.45$3.441$3.452,456$3.438067
1631907060$3.441$3.45$3.441$3.451,576$3.43807
1631907120$3.455$3.46$3.45$3.45991,900$3.438088
1631907180$3.45$3.455$3.45$3.455200$3.438089
1631907240$3.46$3.465$3.45$3.457,523$3.438182
1631907300$3.4518$3.455$3.45$3.45800$3.438188
1631907360$3.4599$3.46$3.4599$3.46900$3.438199
1631907420$3.465$3.465$3.465$3.465751$3.43821
1631907480$3.465$3.48$3.465$3.481,900$3.438245
1631907540$3.479$3.485$3.461$3.4656,007$3.438359
1631907600$3.47$3.485$3.47$3.4856,300$3.438512
1631907660$3.485$3.49$3.482$3.4821,699$3.438557
1631907720$3.4818$3.485$3.48$3.4853,653$3.438649
1631907780$3.485$3.485$3.44$3.4533,478$3.439042
1631907840$3.46$3.475$3.46$3.47013,225$3.439092
1631907900$3.475$3.49$3.4701$3.4757,686$3.439265
1631907960$3.4701$3.49$3.4701$3.4858,297$3.439448
1631908020$3.48$3.49$3.47$3.493,119$3.439514
1631908080$3.485$3.495$3.48$3.494,987$3.439653
1631908140$3.49$3.50$3.49$3.493,722$3.439757
1631908200$3.49$3.50$3.49$3.49122,251$3.440443
1631908260$3.50$3.50$3.48$3.4910,345$3.440726
1631908320$3.50$3.50$3.48$3.496,316$3.440882
1631908380$3.485$3.50$3.48$3.4978,775$3.441125
1631908440$3.50$3.565$3.50$3.56566,867$3.444167
1631908500$3.57$3.59$3.56$3.5838,370$3.446744
1631908560$3.575$3.58$3.52$3.5366,470$3.450023
1631908620$3.54$3.57$3.535$3.56527,844$3.451486
1631908680$3.57$3.62$3.56$3.575102,324$3.458167
1631908740$3.57$3.59$3.57$3.5884,176$3.462675
1631908800$3.58$3.60$3.58$3.60335,476$3.480446
1631908860$3.60$3.60$3.60$3.601,780$3.480525
1631908980$3.58$3.58$3.58$3.58100$3.480334
1631909040$3.52$3.52$3.52$3.521,900$3.480362
1631909220$3.53$3.57$3.53$3.57325$3.480373
1631909460$3.53$3.60$3.53$3.5387,839$3.480704
1631909580$3.60$3.60$3.60$3.602,932$3.480834
1631909700$3.544$3.544$3.53$3.532,800$3.480889
1631909820$3.53$3.5433$3.53$3.54331,300$3.480914
1631909880$3.57$3.57$3.57$3.57100$3.480332
1631910060$3.52$3.52$3.52$3.521,000$3.48035
1631910180$3.57$3.57$3.57$3.57100$3.480354
1631910300$3.57$3.57$3.57$3.57251$3.480363
1631910420$3.57$3.57$3.57$3.57510$3.480383
1631910660$3.54$3.54$3.54$3.54100$3.480388
1631911440$3.54$3.54$3.54$3.541,000$3.48035
1631911680$3.52$3.52$3.50$3.50834$3.480338
1631912100$3.5499$3.5499$3.5499$3.54991,500$3.480376
1631912220$3.5447$3.5447$3.5447$3.5447100$3.480379
1631912760$3.53$3.53$3.53$3.53130$3.480332
1631913120$3.55$3.55$3.55$3.551,300$3.480367
1631913240$3.55$3.55$3.55$3.55281$3.480374
1631914740$3.55$3.55$3.55$3.55100$3.480331
1631914800$3.51$3.51$3.51$3.51320$3.480337
1631915580$3.51$3.51$3.51$3.51100$3.48033
1631919180$3.52$3.52$3.52$3.52100$3.48033
1631919480$3.52$3.52$3.52$3.52945$3.480345
1631920680$3.55$3.55$3.55$3.55314$3.480338
1631920740$3.58$3.58$3.58$3.581,500$3.480393
1631922180$3.53$3.53$3.53$3.53981$3.48035
1631922900$3.54$3.54$3.52$3.521,919$3.480364
1631923080$3.51$3.51$3.51$3.51300$3.480368