LAZR Historical Intraday Prices

One-Minute OHLCV Data From August 15, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660551840$10.99$10.99$10.99$10.99100$10.985714
1660552800$10.99$10.99$10.99$10.99124$10.988566
1660554840$10.94$10.94$10.94$10.94488$10.96964
1660555800$10.98$10.98$10.98$10.98100$10.970581
1660556460$10.93$10.93$10.93$10.931,500$10.948679
1660557840$10.85$10.85$10.61$10.61359$10.920318
1660558020$10.64$10.64$10.64$10.64200$10.903901
1660558200$10.77$10.77$10.77$10.77125$10.894467
1660558260$10.76$10.76$10.75$10.76600$10.875519
1660558500$10.75$10.75$10.75$10.75288$10.86646
1660559100$10.77$10.81$10.77$10.81380$10.857368
1660559160$10.83$10.84$10.83$10.84414$10.855724
1660561200$10.90$11.26$10.85$11.2610,069$11.013638
1660561620$11.02$11.02$11.01$11.01475$11.013766
1660562280$11.01$11.01$11.01$11.01300$11.014138
1660563240$11.06$11.06$11.06$11.06450$11.015299
1660563840$11.03$11.04$11.03$11.04200$11.015681
1660564020$11.04$11.04$11.04$11.04600$11.016424
1660564140$11.03$11.03$11.02$11.02300$11.016745
1660564380$11.01$11.01$11.00$11.012,233$11.015905
1660564440$11.01$11.01$11.01$11.01759$11.01572
1660564800$11.04$11.29$10.90$11.0021,511$11.023171
1660564860$11.00$11.01$11.00$11.011,074$11.02279
1660565160$11.00$11.00$11.00$11.00300$11.022622
1660565280$11.0199$11.0199$11.0199$11.0199100$11.022586
1660565460$11.01$11.01$11.01$11.01100$11.022548
1660565520$11.00$11.00$11.00$11.00337$11.022371
1660565640$11.01$11.01$11.01$11.01100$11.022349
1660565820$11.02$11.02$11.02$11.02150$11.022341
1660565880$11.02$11.02$11.02$11.02250$11.022329
1660566000$11.02$11.02$11.02$11.02400$11.022308
1660566120$11.01$11.02$11.01$11.02669$11.022207
1660566240$11.02$11.02$11.02$11.02100$11.022197
1660566360$11.02$11.02$11.02$11.02200$11.022189
1660566420$11.01$11.03$11.01$11.03700$11.022167
1660566480$11.02$11.02$11.02$11.025,000$11.021981
1660566600$11.03$11.03$11.03$11.031,308$11.022186
1660566720$11.05$11.05$11.05$11.059,900$11.026175
1660566780$11.05$11.05$11.04$11.045,100$11.027871
1660566900$11.03$11.03$11.03$11.03300$11.027881
1660567140$11.03$11.03$11.03$11.031,932$11.027958
1660567440$11.03$11.03$10.98$10.9815,084$11.024007
1660567560$11.0098$11.0098$11.0098$11.0098250$11.023968
1660567620$11.01$11.01$11.01$11.01100$11.023954
1660567680$11.00$11.01$10.95$11.015,086$11.023117
1660567860$10.95$10.95$10.95$10.95300$11.022852
1660567920$10.95$10.95$10.95$10.95300$11.02256
1660568040$10.90$10.90$10.90$10.903,226$11.017616
1660568220$10.92$10.92$10.91$10.91520$11.017032
1660568460$10.904$10.92$10.904$10.92200$11.016657
1660568580$10.92$10.92$10.92$10.92100$11.016533
1660568640$10.91$10.96$10.91$10.96500$11.016078
1660568820$10.96$11.00$10.96$10.9952406$11.015823
1660568940$10.96$10.96$10.96$10.96100$11.015767
1660569060$11.00$11.00$11.00$11.00200$11.015734
1660569120$11.01$11.01$11.01$11.011,000$11.015276
1660569240$10.99$11.01$10.99$11.01700$11.015148
1660569300$11.00$11.00$11.00$11.001,100$11.014927
1660569420$11.02$11.06$11.02$11.06771$11.015259
1660569480$11.06$11.06$11.06$11.06100$11.015312
1660569600$11.07$11.07$11.07$11.07500$11.016182
1660569780$11.24$11.24$11.24$11.24100$11.016497
1660569840$11.24$11.24$11.24$11.24300$11.017207
1660569900$11.17$11.2395$11.17$11.23951,300$11.01969
1660570020$11.23$11.23$11.10$11.101,100$11.021604
1660570080$11.10$11.10$11.10$11.10320$11.021947
1660570140$11.08$11.09$11.08$11.09348$11.022208
1660570200$11.05$11.14$10.90$11.005198,745$11.029785
1660570260$11.005$11.11$10.95$11.1116,022$11.028726
1660570320$11.1156$11.22$11.11$11.17130,482$11.083157
1660570380$11.17$11.19$11.10$11.1124,328$11.088283
1660570440$11.10$11.14$11.06$11.0848,618$11.089724
1660570500$11.0854$11.199$11.0854$11.196425,547$11.094216
1660570560$11.20$11.22$11.115$11.11729,582$11.099123
1660570620$11.12$11.12$11.04$11.050126,112$11.097344
1660570680$11.04$11.085$11.02$11.0224,417$11.095541
1660570740$11.01$11.01$10.96$10.9919,547$11.091945
1660570800$10.99$10.99$10.86$10.86766,713$11.074113
1660570860$10.85$10.945$10.83$10.8554,693$11.055772
1660570920$10.86$10.88$10.8367$10.839939,204$11.045462
1660570980$10.8399$10.9469$10.83$10.946924,250$11.040097
1660571040$10.9499$10.99$10.86$10.8648,263$11.034891
1660571100$10.86$10.98$10.85$10.9832,368$11.029591
1660571160$11.00$11.06$10.99$11.0032,498$11.029181
1660571220$11.01$11.02$10.915$10.94524,656$11.027629
1660571280$10.95$10.96$10.875$10.87518,611$11.025472
1660571340$10.88$10.93$10.88$10.9016,563$11.023379
1660571400$10.895$10.905$10.85$10.8835,795$11.017784
1660571460$10.885$10.92$10.885$10.9122,126$11.01519
1660571520$10.9169$10.945$10.89$10.9312,775$11.014027
1660571580$10.92$10.965$10.91$10.96518,924$11.012467
1660571640$10.969$10.97$10.935$10.950413,965$11.011647
1660571700$10.955$10.96$10.93$10.9414,384$11.010743
1660571760$10.9477$10.988$10.93$10.9816,825$11.009762
1660571820$10.97$10.99$10.96$10.9912,270$11.009434
1660571880$10.9936$11.04$10.99$11.0229,526$11.009547
1660571940$11.025$11.0598$10.99$11.0021,349$11.009915
1660572000$10.9953$10.9953$10.96$10.964815,240$11.009448
1660572060$10.96$10.96$10.89$10.9221,544$11.00779
1660572120$10.92$10.9299$10.835$10.84554,843$11.001588
1660572180$10.8401$10.90$10.835$10.8920,403$10.999231
1660572240$10.895$10.9121$10.88$10.9014,460$10.99804
1660572300$10.895$10.907$10.86$10.8610,691$10.997116
1660572360$10.8501$10.885$10.845$10.84513,831$10.995653
1660572420$10.845$10.875$10.8313$10.86516,102$10.993907
1660572480$10.86$10.90$10.8596$10.8711,491$10.99292
1660572540$10.8699$10.90$10.86$10.8924,496$10.990865
1660572600$10.90$10.98$10.87$10.8733,481$10.989289
1660572660$10.865$10.88$10.82$10.82529,836$10.986157
1660572720$10.83$10.845$10.83$10.8455,681$10.985564
1660572780$10.85$10.87$10.815$10.817921,038$10.983441
1660572840$10.82$10.845$10.81$10.8120,032$10.981336
1660572900$10.81$10.81$10.73$10.758594,616$10.967674
1660572960$10.76$10.80$10.755$10.79544,077$10.962324
1660573020$10.795$10.86$10.795$10.82529,136$10.960044
1660573080$10.825$10.85$10.825$10.83512,875$10.959066
1660573140$10.835$10.8592$10.80$10.80550,765$10.954945
1660573200$10.80$10.80$10.71$10.720945,552$10.94932
1660573260$10.72$10.7487$10.715$10.72524,927$10.946174
1660573320$10.72$10.76$10.72$10.73533,443$10.942262
1660573380$10.73$10.73$10.715$10.72118,286$10.94002
1660573440$10.72$10.725$10.665$10.67545,742$10.933693
1660573500$10.67$10.7244$10.6644$10.7230,848$10.929671
1660573560$10.71$10.71$10.69$10.694511,738$10.92823
1660573620$10.70$10.74$10.695$10.698811,751$10.926897
1660573680$10.69$10.73$10.69$10.7317,001$10.924955
1660573740$10.735$10.77$10.735$10.76514,527$10.923687
1660573800$10.76$10.82$10.755$10.81515,156$10.922502
1660573860$10.8189$10.85$10.8189$10.8232,957$10.921099
1660573920$10.83$10.86$10.81$10.85524,849$10.919982
1660573980$10.86$10.97$10.855$10.9499109,756$10.920482
1660574040$10.95$10.98$10.92$10.9236,020$10.920908
1660574100$10.905$10.905$10.85$10.86512,051$10.92064
1660574160$10.8694$10.90$10.83$10.8735,793$10.919767
1660574220$10.87$10.88$10.845$10.8613,766$10.919419
1660574280$10.855$10.91$10.845$10.9118,840$10.919051
1660574340$10.91$10.935$10.90$10.9010,838$10.919068
1660574400$10.8991$10.91$10.8933$10.9110,614$10.91897
1660574460$10.92$10.95$10.92$10.94855,900$10.919007
1660574520$10.947$10.98$10.935$10.96518,299$10.919318
1660574580$10.9699$10.97$10.91$10.91512,723$10.919414
1660574640$10.92$10.93$10.88$10.8919,110$10.919275
1660574700$10.8999$10.92$10.89$10.8959,028$10.919212
1660574760$10.895$10.895$10.86$10.8711,813$10.919
1660574820$10.87$10.875$10.86$10.865,123$10.918882
1660574880$10.855$10.859$10.805$10.811514,538$10.918289
1660574940$10.815$10.82$10.80$10.816,956$10.917964
1660575000$10.812$10.8499$10.81$10.849314,029$10.91745
1660575060$10.845$10.88$10.845$10.8759,274$10.917218
1660575120$10.875$10.90$10.875$10.88529,466$10.916848
1660575180$10.8808$10.90$10.8808$10.8955,405$10.91679
1660575240$10.895$10.8995$10.88$10.899520,673$10.916531
1660575300$10.895$10.90$10.885$10.8855,692$10.91647
1660575360$10.885$10.895$10.86$10.8658,907$10.916314
1660575420$10.87$10.885$10.865$10.8854,825$10.916236
1660575480$10.885$10.90$10.88$10.8954,238$10.916192
1660575540$10.8985$10.905$10.87$10.8717,099$10.916001
1660575600$10.87$10.87$10.81$10.8113,243$10.915562
1660575660$10.8001$10.857$10.8001$10.85510,441$10.915189
1660575720$10.86$10.88$10.855$10.887,040$10.915048
1660575780$10.89$10.93$10.89$10.9157,418$10.915056
1660575840$10.92$10.95$10.92$10.92516,556$10.915166
1660575900$10.9299$10.95$10.925$10.9356,371$10.915226
1660575960$10.935$10.94$10.93$10.949,441$10.915308
1660576020$10.94$10.945$10.9216$10.9258,953$10.915367
1660576080$10.93$10.94$10.93$10.9354,226$10.915395
1660576140$10.93$10.95$10.92$10.9525,321$10.915601
1660576200$10.945$10.945$10.9121$10.912115,119$10.915692
1660576260$10.915$10.9395$10.905$10.93511,503$10.915726
1660576320$10.935$10.935$10.90$10.908,503$10.915734
1660576380$10.905$10.93$10.90$10.917111,337$10.915736
1660576440$10.9199$10.92$10.88$10.88517,496$10.915694
1660576500$10.88$10.91$10.87$10.9020,216$10.915438
1660576560$10.90$10.91$10.895$10.8952,256$10.915425
1660576620$10.895$10.91$10.89$10.90859,202$10.915381
1660576680$10.905$10.9497$10.905$10.9413,117$10.915396
1660576740$10.936$10.936$10.9201$10.9258,100$10.915432
1660576800$10.93$10.94$10.92$10.9413,993$10.915524
1660576860$10.945$10.98$10.945$10.9724,668$10.915934
1660576920$10.975$10.975$10.96$10.9655,177$10.91603
1660576980$10.965$11.00$10.96$11.0012,100$10.916334
1660577040$10.99$11.00$10.965$10.9767,428$10.918162
1660577100$10.965$10.965$10.965$10.9655,000$10.918245
1660577160$10.965$10.965$10.94$10.95543,726$10.918688
1660577220$10.9599$10.99$10.955$10.997,595$10.918822
1660577280$10.99$10.995$10.9301$10.9458,402$10.918938
1660577340$10.94$10.95$10.94$10.9453,101$10.918969
1660577400$10.945$10.9499$10.9152$10.939117,359$10.919031
1660577460$10.94$10.9401$10.935$10.9414,870$10.919131
1660577520$10.94$10.97$10.935$10.9712,132$10.9193
1660577580$10.975$11.0097$10.9701$10.980619,991$10.919783
1660577640$10.985$10.985$10.9702$10.97023,820$10.919854
1660577700$10.975$10.99$10.97$10.977,333$10.920011
1660577760$10.975$10.9795$10.945$10.94543,447$10.920515
1660577820$10.949$10.949$10.92$10.9210,087$10.920568
1660577880$10.9201$10.97$10.92$10.969259,429$10.920825
1660577940$10.965$10.995$10.965$10.99510,099$10.921033
1660578000$10.99$11.01$10.99$11.0027,698$10.921761
1660578060$10.995$11.00$10.985$10.9955,900$10.921889
1660578120$10.995$11.015$10.995$11.008314,592$10.922266
1660578180$11.00$11.01$10.9945$11.004,407$10.922378
1660578240$11.00$11.0092$11.00$11.00876,469$10.922542
1660578300$11.005$11.04$11.002$11.018821,593$10.923207
1660578360$11.015$11.015$11.005$11.00510,481$10.923494
1660578420$11.015$11.05$11.0101$11.058,641$10.923779
1660578480$11.0593$11.07$11.05$11.05512,588$10.924313
1660578540$11.0501$11.0599$11.03$11.03512,598$10.924789
1660578600$11.0391$11.0391$11.009$11.019913,196$10.925189
1660578660$11.0168$11.04$11.0168$11.0356,149$10.925469
1660578720$11.04$11.04$11.03$11.0397,501$10.925722
1660578780$11.04$11.09$11.04$11.06552,580$10.92789
1660578840$11.065$11.075$11.05$11.05523,962$10.92889
1660578900$11.05$11.0595$11.05$11.0554,808$10.929069
1660578960$11.0543$11.055$11.035$11.0417,553$10.929694
1660579020$11.05$11.055$11.04$11.0415,978$10.930246
1660579080$11.045$11.05$11.04$11.0513,230$10.930704
1660579140$11.06$11.06$11.05$11.055,785$10.930914
1660579200$11.0583$11.06$11.0544$11.0553,729$10.931053
1660579260$11.055$11.055$11.025$11.0310,994$10.931395
1660579320$11.03$11.04$11.02$11.03517,115$10.93187
1660579380$11.035$11.07$11.025$11.06513,964$10.932346
1660579440$11.0603$11.095$11.06$11.08516,623$10.933039
1660579500$11.09$11.09$11.055$11.0627,702$10.934115
1660579560$11.065$11.08$11.05$11.0812,675$10.934573
1660579620$11.085$11.09$11.06$11.0610,831$10.93501
1660579680$11.055$11.055$11.045$11.04864,241$10.935147
1660579740$11.045$11.05$11.0405$11.055,150$10.93531
1660579800$11.0492$11.06$11.0492$11.0559,647$10.935641
1660579860$11.055$11.055$11.0501$11.05012,550$10.935724
1660579920$11.055$11.0586$11.055$11.055836$10.935753
1660579980$11.0599$11.08$11.055$11.0623,378$10.936631
1660580040$11.06$11.069$11.0401$11.04510,009$10.936964
1660580100$11.04$11.0478$11.035$11.04512,486$10.937318
1660580160$11.045$11.0563$11.03$11.049923,454$10.938032
1660580220$11.045$11.045$11.025$11.0258,435$10.938256
1660580280$11.025$11.0289$10.985$10.98514,504$10.938528
1660580340$10.99$11.00$10.98$10.99512,394$10.938725
1660580400$10.995$10.9995$10.99$10.993,377$10.93878
1660580460$10.995$10.995$10.985$10.993,600$10.938834
1660580520$10.995$11.01$10.995$11.009813,776$10.939067
1660580580$11.005$11.015$11.005$11.0155,800$10.939178
1660580640$11.0144$11.019$11.005$11.0054,844$10.939275
1660580700$11.005$11.005$10.99$10.99235,600$10.939362
1660580760$10.9901$11.015$10.9901$11.0111,327$10.939557
1660580820$11.01$11.015$11.00$11.0055,299$10.939651
1660580880$11.005$11.01$11.005$11.0051,700$10.939682
1660580940$11.01$11.02$11.01$11.0153,059$10.939743
1660581000$11.015$11.015$11.005$11.00871,100$10.939764
1660581060$11.0099$11.015$11.005$11.015,758$10.939875
1660581120$11.01$11.015$11.01$11.011,200$10.939898
1660581180$11.01$11.0195$11.01$11.0152,520$10.939951
1660581240$11.015$11.025$11.015$11.0254,673$10.940051
1660581300$11.025$11.03$11.01$11.015,827$10.940177
1660581360$11.02$11.0295$11.015$11.025,704$10.940298
1660581420$11.014$11.015$11.014$11.0151,535$10.940334
1660581480$11.015$11.03$11.015$11.02513,626$10.940627
1660581540$11.025$11.0299$10.99$10.9925,978$10.941103
1660581600$11.00$11.005$10.99$11.0057,779$10.941227
1660581660$11.00$11.00$11.00$11.00200$10.941233
1660581720$11.00$11.00$10.985$10.994,840$10.941295
1660581780$10.9993$11.005$10.9932$11.00513,276$10.941494
1660581840$11.0065$11.0065$11.0006$11.0055,265$10.941579
1660581900$11.005$11.005$10.995$11.003,154$10.941627
1660581960$10.99$10.9966$10.99$10.99664,069$10.941679
1660582020$11.00$11.03$11.00$11.0314,444$10.941957
1660582080$11.05$11.055$11.045$11.0454,998$10.942101
1660582140$11.05$11.05$11.03$11.03383,483$10.942189
1660582200$11.035$11.05$11.0299$11.057,796$10.942378
1660582260$11.06$11.06$11.054$11.054600$10.942396
1660582320$11.055$11.08$11.055$11.087,810$10.942644
1660582380$11.08$11.08$11.0743$11.0756,129$10.942863
1660582440$11.075$11.085$11.075$11.0859,907$10.943217
1660582500$11.09$11.10$11.0873$11.09510,556$10.943627
1660582560$11.095$11.10$11.09$11.104,300$10.943793
1660582620$11.0994$11.10$11.095$11.10400$10.943816
1660582680$11.095$11.15$11.095$11.1516,316$10.944543
1660582740$11.1494$11.165$11.13$11.1328,186$10.94601
1660582800$11.13$11.1385$11.125$11.136,464$10.946317
1660582860$11.13$11.1397$11.125$11.130117,333$10.947127
1660582920$11.135$11.1393$11.12$11.1317,919$10.947963
1660582980$11.13$11.145$11.12$11.1224,248$10.949095
1660583040$11.1199$11.125$11.1187$11.1254,825$10.949311
1660583100$11.12$11.135$11.12$11.1359,401$10.949723
1660583160$11.13$11.145$11.13$11.13935,255$10.949977
1660583220$11.1358$11.145$11.13$11.1354,724$10.9502
1660583280$11.135$11.135$11.12$11.1358,261$10.95057
1660583340$11.1288$11.1291$11.125$11.1251,500$10.950639
1660583400$11.13$11.14$11.13$11.13828,696$10.951031
1660583460$11.1301$11.135$11.13$11.135,017$10.951266
1660583520$11.13$11.135$11.13$11.135700$10.951297
1660583580$11.13$11.14$11.13$11.146,213$10.95159
1660583640$11.135$11.135$11.13$11.1353,169$10.951756
1660583700$11.135$11.135$11.105$11.119,578$10.952158
1660583760$11.105$11.105$11.07$11.079,358$10.952473
1660583820$11.07$11.075$11.07$11.07193,300$10.95257
1660583880$11.07$11.08$11.07$11.0755,037$10.952756
1660583940$11.075$11.08$11.07$11.075803$10.952779
1660584000$11.075$11.075$11.03$11.0314,799$10.953157
1660584060$11.04$11.0595$11.04$11.059519,988$10.953611
1660584120$11.06$11.07$11.0501$11.068,445$10.953836
1660584180$11.0632$11.08$11.0632$11.07510,136$10.95413
1660584240$11.075$11.075$11.07$11.07084,201$10.954251
1660584300$11.075$11.075$11.075$11.075607$10.954268
1660584360$11.075$11.08$11.04$11.0416,045$10.954678
1660584420$11.04$11.05$11.035$11.052,815$10.954739
1660584480$11.05$11.055$11.04$11.04515,268$10.955085
1660584540$11.045$11.05$11.03$11.0352,142$10.955128
1660584600$11.0301$11.0386$11.0301$11.0354,950$10.955218
1660584660$11.035$11.035$11.02$11.022,550$10.955264
1660584720$11.02$11.025$10.99$10.99145,197$10.956859
1660584780$10.99$10.99$10.965$10.9759,797$10.95691
1660584840$10.975$10.9821$10.97$10.973,800$10.956928
1660584900$10.97$10.98$10.96$10.9819,286$10.956967
1660584960$10.9709$10.99$10.9709$10.978620,574$10.957104
1660585020$10.975$10.985$10.975$10.9854,821$10.957132
1660585080$10.98$10.985$10.975$10.97957,252$10.957168
1660585140$10.97$10.975$10.95$10.95512,063$10.95718
1660585200$10.95$10.9605$10.95$10.96056,411$10.957184
1660585260$10.965$10.97$10.965$10.9651,600$10.957188
1660585320$10.965$10.975$10.965$10.9753,393$10.957198
1660585380$10.97$10.975$10.97$10.9758,847$10.957226
1660585440$10.975$10.975$10.97$10.9754,218$10.957239
1660585500$10.98$10.98$10.965$10.987,398$10.957268
1660585560$10.98$10.995$10.98$10.998,846$10.957326
1660585620$10.98$10.9999$10.98$10.998,575$10.957393
1660585680$10.985$10.995$10.985$10.994,320$10.957424
1660585740$10.99$10.99$10.9891$10.98912,096$10.957439
1660585800$10.9801$10.99$10.975$10.987,267$10.957475
1660585860$10.9805$11.00$10.9805$10.989110,759$10.957551
1660585920$10.991$11.00$10.99$11.006,427$10.957609
1660585980$10.995$11.005$10.995$11.0014,061$10.957741
1660586040$11.00$11.00$10.995$11.001,600$10.957755
1660586100$11.00$11.01$11.00$11.0112,340$10.95789
1660586160$11.01$11.01$10.99$10.9922,532$10.958094
1660586220$10.99$10.995$10.98$10.9912,382$10.958231
1660586280$10.995$11.01$10.99$11.007510,754$10.95833
1660586340$11.01$11.01$11.00$11.008712,466$10.958464
1660586400$11.00$11.01$10.995$10.99834,908$10.958509
1660586460$10.995$11.01$10.995$11.015,155$10.958556
1660586520$11.0092$11.0092$11.00$11.00467,706$10.95863
1660586580$11.005$11.035$11.0006$11.03515,909$10.958828
1660586640$11.035$11.05$11.03$11.0535,673$10.959494
1660586700$11.04$11.04$11.03$11.0329,964$10.959651
1660586760$11.035$11.04$11.03$11.044,100$10.95972
1660586820$11.04$11.04$11.03$11.033,150$10.959771
1660586880$11.035$11.04$11.03$11.0355,200$10.959856
1660586940$11.03$11.04$11.03$11.03172,510$10.959896
1660587000$11.03$11.04$11.01$11.01516,092$10.960126
1660587060$11.0116$11.015$10.995$10.9955,715$10.960186
1660587120$11.00$11.015$11.00$11.01514,906$10.960346
1660587180$11.015$11.04$11.0135$11.047,668$10.960452
1660587240$11.0323$11.04$11.0323$11.0351,300$10.960473
1660587300$11.031$11.05$11.031$11.055,696$10.960572
1660587360$11.05$11.06$11.04$11.0433,226$10.961207
1660587420$11.04$11.045$11.015$11.0156,280$10.961301
1660587480$11.015$11.0199$11.015$11.0154,400$10.961353
1660587540$11.02$11.02$11.015$11.0154,157$10.961401
1660587600$11.02$11.05$11.02$11.033117,295$10.961654
1660587660$11.03$11.03$11.01$11.0157,956$10.961757
1660587720$11.01$11.02$11.01$11.022,538$10.961787
1660587780$11.0293$11.0389$11.025$11.0355,017$10.96186
1660587840$11.035$11.04$11.035$11.0355,500$10.961949
1660587900$11.035$11.04$11.03$11.041,200$10.961967
1660587960$11.04$11.05$11.035$11.042411,952$10.96217
1660588020$11.04$11.045$11.005$11.0112,550$10.962349
1660588080$11.005$11.02$11.005$11.0157,431$10.962423
1660588140$11.015$11.02$11.015$11.022,358$10.962457
1660588200$11.02$11.03$11.0189$11.034,690$10.962513
1660588260$11.03$11.04$10.98$10.9918,174$10.962738
1660588320$10.9942$11.01$10.9942$11.016,889$10.962793
1660588380$11.005$11.0149$10.99$10.999,938$10.96288
1660588440$11.00$11.002$11.00$11.002849$10.962887
1660588500$11.0001$11.01$11.0001$11.0059,301$10.962973
1660588560$11.005$11.005$10.99$10.999,292$10.963036
1660588620$11.00$11.005$11.00$11.00520,242$10.963187
1660588680$11.01$11.02$11.005$11.00521,527$10.963392
1660588740$11.0013$11.005$11.0001$11.0051,429$10.963403
1660588800$11.005$11.005$10.98$10.99511,783$10.963472
1660588860$11.00$11.00$10.995$10.9956,496$10.963516
1660588920$10.995$11.00$10.99$10.9951,600$10.963526
1660588980$10.995$11.00$10.995$10.9951,332$10.963535
1660589040$10.995$11.00$10.995$10.9953,587$10.963563
1660589100$10.99$10.9999$10.98$10.98515,961$10.963647
1660589160$10.99$10.99$10.98$10.98518,492$10.963722
1660589220$10.985$10.995$10.985$10.9952,678$10.963737
1660589280$11.00$11.04$10.998$11.0419,531$10.963935
1660589340$11.04$11.0581$11.04$11.058110,230$10.96411
1660589400$11.055$11.055$11.045$11.048510,198$10.964283
1660589460$11.04$11.05$11.035$11.0420,406$10.964612
1660589520$11.04$11.045$11.04$11.0429400$10.964618
1660589580$11.045$11.045$11.0327$11.0355,623$10.964701
1660589640$11.035$11.05$11.035$11.057,626$10.964818
1660589700$11.045$11.05$11.045$11.04514,418$10.965055
1660589760$11.04$11.05$11.04$11.04995,530$10.965146
1660589820$11.045$11.05$11.04$11.0452,782$10.965189
1660589880$11.05$11.05$11.045$11.0510,541$10.965363
1660589940$11.05$11.05$11.04$11.0455,516$10.965453
1660590000$11.05$11.055$11.045$11.047513,925$10.965684
1660590060$11.045$11.045$11.045$11.045421$10.965691
1660590120$11.045$11.05$11.045$11.0455,075$10.96577
1660590180$11.045$11.05$11.0401$11.055,388$10.965854
1660590240$11.05$11.05$11.045$11.053,726$10.965915
1660590300$11.05$11.07$11.045$11.068328,427$10.966421
1660590360$11.06$11.07$11.06$11.073,300$10.966484
1660590420$11.065$11.07$11.065$11.072,600$10.966536
1660590480$11.065$11.08$11.065$11.07522,514$10.966986
1660590540$11.075$11.0775$11.06$11.0721,010$10.9674
1660590600$11.07$11.075$11.045$11.04513,807$10.967646
1660590660$11.05$11.05$11.045$11.04514,700$10.967876
1660590720$11.0412$11.05$11.04$11.056,158$10.967961
1660590780$11.045$11.045$11.04$11.0453,105$10.968008
1660590840$11.045$11.05$11.045$11.04523,129$10.96836
1660590900$11.04$11.055$11.035$11.0529,779$10.968793
1660590960$11.055$11.06$11.05$11.05515,656$10.969045
1660591020$11.055$11.06$11.05$11.058,586$10.969183
1660591080$11.055$11.055$11.04$11.0458,681$10.969313
1660591140$11.05$11.0582$11.045$11.04523,401$10.969671
1660591200$11.045$11.055$11.045$11.051611,598$10.969842
1660591260$11.055$11.065$11.05$11.061223,040$10.970223
1660591320$11.06$11.065$11.06$11.0652,950$10.970275
1660591380$11.06$11.065$11.05$11.05516,235$10.970546
1660591440$11.055$11.06$11.05$11.0556,123$10.97064
1660591500$11.055$11.055$11.02$11.03521,186$10.970893
1660591560$11.035$11.035$11.00$11.00520,359$10.971074
1660591620$11.005$11.0192$11.005$11.00513,059$10.971172
1660591680$11.005$11.005$10.99$11.0010,417$10.971223
1660591740$11.00$11.00$10.995$10.9953,959$10.971242
1660591800$10.995$10.995$10.98$10.9915,181$10.971291
1660591860$10.99$11.015$10.99$11.01526,584$10.971448
1660591920$11.01$11.0182$11.01$11.01822,000$10.971463
1660591980$11.015$11.02$11.01$11.024,227$10.971497
1660592040$11.02$11.03$11.015$11.0259,689$10.971585
1660592100$11.025$11.04$11.02$11.03513,940$10.971727
1660592160$11.04$11.04$11.035$11.044,000$10.971776
1660592220$11.04$11.05$11.0386$11.04857,908$10.971876
1660592280$11.05$11.05$11.04$11.057,030$10.971969
1660592340$11.045$11.05$11.0402$11.053,301$10.972017
1660592400$11.045$11.05$11.04$11.053,600$10.972066
1660592460$11.045$11.045$11.02$11.02534,322$10.972462
1660592520$11.025$11.045$11.025$11.04528,854$10.972791
1660592580$11.05$11.05$11.04$11.0453,545$10.972836
1660592640$11.05$11.05$11.03$11.03515,955$10.973029
1660592700$11.04$11.05$11.0325$11.0520,403$10.973277
1660592760$11.0442$11.05$11.04$11.0454,491$10.973335
1660592820$11.045$11.05$11.04$11.04515,171$10.973523
1660592880$11.045$11.05$11.04$11.0456,872$10.973606
1660592940$11.045$11.05$11.04$11.04529,040$10.973975
1660593000$11.05$11.07$11.05$11.05542,318$10.974821
1660593060$11.055$11.055$11.04$11.04524,487$10.975111
1660593120$11.0401$11.045$11.02$11.0237,283$10.975461
1660593180$11.025$11.0276$11.01$11.0119,650$10.9756
1660593240$11.015$11.04$11.01$11.03556,820$10.976047
1660593300$11.03$11.045$11.02$11.0453,339$10.97657
1660593360$11.04$11.06$11.04$11.04846,352$10.977115
1660593420$11.05$11.08$11.05$11.0773,372$10.978146
1660593480$11.07$11.07$11.055$11.05582,952$10.979326
1660593540$11.055$11.07$11.045$11.045166,662$10.981383
1660593600$11.06$11.06$11.06$11.06296,995$10.985192
1660593660$11.06$11.06$11.06$11.061,282$10.985204
1660593840$11.04$11.04$11.04$11.04500$10.984867
1660594020$11.04$11.04$11.04$11.04200$10.98487
1660595040$11.05$11.05$11.05$11.053,670$10.984906
1660595100$11.05$11.05$11.05$11.05665$10.984911
1660595280$11.06$11.06$11.06$11.0650,629$10.985387
1660596120$11.04$11.04$11.03$11.03362$10.984869
1660597140$11.06$11.06$11.06$11.0614,941$10.985005
1660597560$11.04$11.04$11.03$11.03630$10.984868
1660597620$11.03$11.03$11.03$11.03400$10.98487
1660597680$11.02$11.02$11.02$11.02500$10.984872
1660599120$11.03$11.03$11.03$11.031,665$10.984873
1660599240$11.02$11.02$11.02$11.02200$10.984874
1660599600$11.05$11.05$11.05$11.05600$10.984879
1660599840$11.0002$11.0002$11.0002$11.0002200$10.98488
1660600380$11.0001$11.0001$11.0001$11.0001400$10.984864
1660600740$11.06$11.06$11.06$11.061,200$10.984876
1660601640$11.01$11.01$11.00$11.001,000$10.984867
1660601760$11.00$11.00$11.00$11.00500$10.984868
1660601880$11.00$11.00$11.00$11.00300$10.984864
1660602660$10.99$10.99$10.99$10.99100$10.984864
1660602780$11.00$11.00$11.00$11.00400$10.984864
1660602840$11.00$11.00$11.00$11.001,100$10.984867
1660603380$11.01$11.01$11.01$11.01100$10.984867
1660604280$11.05$11.05$11.05$11.05100$10.984865
1660604340$11.01$11.01$11.01$11.01890$10.984867
1660604400$11.00$11.00$11.00$11.002,000$10.984871