LAZR Historical Intraday Prices

One-Minute OHLCV Data From February 28, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1646042400$13.71$13.71$13.71$13.71800$13.711593
1646043840$13.37$13.37$13.37$13.37292$13.626144
1646044980$13.45$13.45$13.45$13.45200$13.580283
1646045340$13.47$13.47$13.47$13.47578$13.550519
1646046360$13.48$13.48$13.48$13.48896$13.529702
1646046960$13.68$13.69$13.68$13.69600$13.554577
1646047020$13.65$13.70$13.65$13.70591$13.573772
1646047080$13.71$13.71$13.71$13.711,500$13.608643
1646049300$13.76$13.76$13.76$13.76100$13.61185
1646050980$13.98$13.98$13.98$13.98100$13.672709
1646051100$13.99$13.99$13.99$13.99200$13.690338
1646053140$14.01$14.01$14.00$14.00200$13.740009
1646053200$13.90$14.0499$13.79$14.037,233$13.845777
1646053320$13.99$13.99$13.99$13.992,100$13.862686
1646053620$13.99$13.99$13.99$13.99550$13.870671
1646053800$13.98$13.98$13.98$13.98158$13.871745
1646054220$13.98$13.98$13.98$13.98149$13.872534
1646055720$13.97$13.97$13.97$13.97500$13.877024
1646055840$14.01$14.01$14.01$14.01100$13.879229
1646056020$13.99$13.99$13.99$13.99500$13.882031
1646056200$13.98$13.98$13.98$13.98750$13.886121
1646057160$13.98$13.98$13.98$13.98381$13.889235
1646058120$14.00$14.00$14.00$14.00988$13.89629
1646058420$14.01$14.15$14.01$14.062,834$13.914875
1646058600$14.03$14.14$14.03$14.102462,556$14.045999
1646058660$14.08$14.09$13.99$14.02527,737$14.040794
1646058720$14.05$14.2267$14.04$14.150345,716$14.079054
1646058780$14.16$14.28$14.15$14.2515,924$14.093281
1646058840$14.24$14.42$14.2079$14.411953,993$14.161167
1646058900$14.41$14.41$14.26$14.2656,054$14.194727
1646058960$14.24$14.27$14.16$14.1612,326$14.195682
1646059020$14.16$14.18$14.00$14.016226,483$14.181345
1646059080$14.00$14.01$13.90$13.904,483$14.17805
1646059140$13.9021$13.91$13.83$13.8513,454$14.165606
1646059200$13.86$13.92$13.785$13.8220,410$14.146401
1646059260$13.82$13.94$13.82$13.946,343$14.141459
1646059320$13.94$13.94$13.82$13.8211,165$14.133059
1646059380$13.825$13.84$13.70$13.73517,861$14.115616
1646059440$13.73$13.76$13.71$13.7618,376$14.097482
1646059500$13.76$13.79$13.75$13.765,307$14.093145
1646059560$13.7561$13.77$13.67$13.71529,138$14.067323
1646059620$13.71$13.74$13.65$13.6650,108$14.026594
1646059680$13.67$13.81$13.67$13.7623,119$14.013512
1646059740$13.77$13.78$13.67$13.72923,557$14.001047
1646059800$13.71$13.725$13.649$13.6720,257$13.988758
1646059860$13.65$13.65$13.57$13.5828,520$13.969164
1646059920$13.57$13.63$13.56$13.60510,494$13.962435
1646059980$13.608$13.73$13.608$13.734,876$13.960207
1646060040$13.75$13.80$13.74$13.766,480$13.958005
1646060100$13.77$13.82$13.76$13.8111,658$13.954981
1646060160$13.81$13.90$13.81$13.9012,100$13.953161
1646060220$13.90$13.94$13.895$13.92112,789$13.952561
1646060280$13.93$14.01$13.93$13.9819,969$13.953414
1646060340$14.00$14.00$13.95$13.9812,567$13.953763
1646060400$13.98$14.00$13.9077$13.937,537$13.953656
1646060460$13.92$13.92$13.80$13.8117,587$13.950596
1646060520$13.80$13.83$13.78$13.799,743$13.948557
1646060580$13.77$13.77$13.66$13.6915,209$13.94336
1646060640$13.68$13.69$13.66$13.6811,485$13.939144
1646060700$13.68$13.69$13.61$13.64821,623$13.930773
1646060760$13.66$13.70$13.65$13.689,387$13.92767
1646060820$13.715$13.76$13.66$13.7510,363$13.924767
1646060880$13.74$13.74$13.68$13.693,000$13.92393
1646060940$13.675$13.74$13.67$13.7412,884$13.920166
1646061000$13.75$13.78$13.71$13.729,200$13.91811
1646061060$13.73$13.765$13.68$13.6912,914$13.914826
1646061120$13.69$13.69$13.67$13.684,244$13.913599
1646061180$13.68$13.74$13.67$13.6934,153$13.904981
1646061240$13.69$13.73$13.67$13.734,882$13.903784
1646061300$13.73$13.845$13.73$13.8212,312$13.902486
1646061360$13.835$13.84$13.80$13.844,730$13.902032
1646061420$13.82$13.84$13.76$13.834,717$13.901552
1646061480$13.82$13.88$13.8183$13.838314,636$13.900609
1646061540$13.83$13.89$13.80$13.8811,981$13.899891
1646061600$13.88$13.92$13.88$13.915,158$13.899913
1646061660$13.90$13.95$13.89$13.958,303$13.900118
1646061720$13.93$13.96$13.92$13.943,705$13.900288
1646061780$13.945$13.97$13.93$13.9410,482$13.900911
1646061840$13.94$13.98$13.94$13.965,113$13.901235
1646061900$13.97$13.99$13.95$13.9510,469$13.902015
1646061960$13.94$13.96$13.91$13.9510,693$13.902405
1646062020$13.94$14.02$13.93$14.0214,208$13.903506
1646062080$14.015$14.02$14.00$14.014,242$13.903959
1646062140$14.015$14.05$14.01$14.0312,385$13.905525
1646062200$14.03$14.105$14.03$14.108,899$13.907087
1646062260$14.09$14.13$14.09$14.1257,015$13.908521
1646062320$14.13$14.16$14.11$14.15236,023$13.909915
1646062380$14.16$14.18$14.12$14.159,413$13.912145
1646062440$14.158$14.16$14.10$14.127,673$13.913712
1646062500$14.12$14.20$14.12$14.208,448$13.915866
1646062560$14.18$14.2166$14.17$14.21665,757$13.917332
1646062620$14.21$14.25$14.21$14.2453,738$13.918481
1646062680$14.25$14.2699$14.23$14.266,685$13.920591
1646062740$14.26$14.28$14.26$14.261,900$13.921262
1646062800$14.25$14.30$14.24$14.3011,751$13.925107
1646062860$14.31$14.33$14.29$14.3218,051$13.931821
1646062920$14.32$14.3357$14.30$14.315,253$13.933687
1646062980$14.31$14.31$14.25$14.2640,651$13.945624
1646063040$14.26$14.2869$14.26$14.27857,285$13.947729
1646063100$14.27$14.3188$14.27$14.288,602$13.950343
1646063160$14.28$14.28$14.25$14.255,455$13.95184
1646063220$14.25$14.27$14.19$14.2017,149$13.956017
1646063280$14.19$14.19$14.11$14.13525,955$13.960498
1646063340$14.1313$14.16$14.11$14.128,622$13.9617
1646063400$14.1299$14.145$14.1299$14.148,250$13.962894
1646063460$14.15$14.285$14.15$14.275,407$13.964113
1646063520$14.27$14.27$14.25$14.276,676$13.965757
1646063580$14.27$14.30$14.27$14.2811,274$13.968726
1646063640$14.28$14.292$14.27$14.2924,547$13.969848
1646063700$14.30$14.32$14.25$14.2525,903$13.976146
1646063760$14.25$14.29$14.245$14.299,522$13.978248
1646063820$14.295$14.295$14.24$14.2514,434$13.981545
1646063880$14.24$14.27$14.24$14.275,407$13.982703
1646063940$14.26$14.26$14.225$14.232,251$13.983123
1646064000$14.24$14.25$14.17$14.1815,686$13.985872
1646064060$14.18$14.19$14.16$14.183,477$13.986388
1646064120$14.19$14.21$14.17$14.173,717$13.986952
1646064180$14.175$14.22$14.1495$14.229,675$13.988407
1646064240$14.22$14.26$14.22$14.23992,600$13.988905
1646064300$14.23$14.23$14.19$14.234,386$13.989646
1646064360$14.22$14.25$14.2109$14.246,572$13.990838
1646064420$14.24$14.24$14.215$14.234,829$13.991679
1646064480$14.23$14.24$14.21$14.224,496$13.992468
1646064540$14.22$14.22$14.15$14.164,799$13.993135
1646064600$14.15$14.164$14.13$14.132,450$13.993422
1646064660$14.12$14.15$14.11$14.158,841$13.994304
1646064720$14.145$14.20$14.14$14.1414,445$13.996019
1646064780$14.15$14.1687$14.14$14.143,752$13.996437
1646064840$14.13$14.13$14.09$14.093,600$13.996712
1646064900$14.10$14.13$14.085$14.1015,117$13.997914
1646064960$14.10$14.11$14.07$14.0919,227$13.999087
1646065020$14.08$14.12$14.075$14.103,577$13.99934
1646065080$14.12$14.16$14.10$14.147,179$13.999975
1646065140$14.14$14.15$14.1123$14.135,898$14.000532
1646065200$14.1381$14.17$14.12$14.1412,988$14.001857
1646065260$14.15$14.19$14.10$14.1533,957$14.005248
1646065320$14.15$14.19$14.14$14.1913,094$14.00663
1646065380$14.18$14.192$14.17$14.196,088$14.007323
1646065440$14.20$14.20$14.19$14.198,240$14.008358
1646065500$14.19$14.20$14.1812$14.199,535$14.009536
1646065560$14.19$14.22$14.13$14.2033,311$14.013236
1646065620$14.20$14.23$14.19$14.239,226$14.014392
1646065680$14.225$14.24$14.215$14.2311,773$14.016049
1646065740$14.22$14.25$14.205$14.225,412$14.016726
1646065800$14.22$14.26$14.22$14.2551,186$14.01689
1646065860$14.25$14.27$14.24$14.272,800$14.017303
1646065920$14.2799$14.2799$14.255$14.275,920$14.01823
1646065980$14.26$14.28$14.2401$14.283,157$14.018703
1646066040$14.28$14.2899$14.25$14.256,507$14.019734
1646066100$14.26$14.27$14.255$14.271,756$14.019987
1646066160$14.27$14.31$14.27$14.2914,278$14.022433
1646066220$14.30$14.305$14.29$14.292,106$14.022806
1646066280$14.2884$14.29$14.26$14.265,382$14.023652
1646066340$14.26$14.29$14.26$14.293,389$14.024156
1646066400$14.29$14.33$14.285$14.3116,074$14.026945
1646066460$14.32$14.35$14.31$14.3510,358$14.028821
1646066520$14.34$14.34$14.31$14.3155,000$14.029703
1646066580$14.31$14.31$14.27$14.2975,536$14.030567
1646066640$14.30$14.34$14.2902$14.303,851$14.031211
1646066700$14.30$14.31$14.28$14.305,186$14.032071
1646066760$14.30$14.31$14.29$14.293,382$14.032601
1646066820$14.29$14.29$14.24$14.25699,426$14.033826
1646066880$14.24$14.24$14.20$14.247,310$14.034613
1646066940$14.25$14.25$14.22$14.235,311$14.035232
1646067000$14.23$14.23$14.21$14.212,300$14.035477
1646067060$14.22$14.2399$14.22$14.221,100$14.035602
1646067120$14.23$14.27$14.23$14.268113,322$14.037291
1646067180$14.24$14.26$14.24$14.267,569$14.038198
1646067240$14.25$14.29$14.24$14.298,049$14.039216
1646067300$14.29$14.29$14.28$14.28600$14.039366
1646067360$14.275$14.30$14.265$14.2952,380$14.03964
1646067420$14.30$14.30$14.28$14.2854,045$14.040219
1646067480$14.285$14.29$14.28$14.282,093$14.040502
1646067540$14.27$14.2863$14.265$14.272,530$14.040851
1646067600$14.265$14.28$14.26$14.2753,912$14.041349
1646067660$14.26$14.275$14.26$14.271,700$14.041574
1646067720$14.27$14.295$14.23$14.29522,784$14.044439
1646067780$14.29$14.29$14.25$14.2553,465$14.044873
1646067840$14.25$14.26$14.23$14.2514,147$14.046471
1646067900$14.24$14.25$14.16$14.1741,926$14.050625
1646067960$14.18$14.1811$14.158$14.1584,850$14.050951
1646068020$14.155$14.155$14.1007$14.10079,336$14.051405
1646068080$14.10$14.10$14.07$14.0756,106$14.051507
1646068140$14.07$14.07$14.055$14.05510,000$14.051557
1646068200$14.05$14.06$14.03$14.044,583$14.051555
1646068260$14.025$14.025$13.99$13.9910,273$14.051275
1646068320$13.98$13.99$13.96$13.9611,723$14.050804
1646068380$13.95$13.9601$13.94$13.954,333$14.050577
1646068440$13.96$13.975$13.951$13.9724,000$14.050393
1646068500$13.975$13.98$13.96$13.966,164$14.05013
1646068560$13.97$13.98$13.93$13.968111,763$14.049582
1646068620$13.96$13.97$13.94$13.972,050$14.049481
1646068680$13.97$13.99$13.958$13.994,299$14.049322
1646068740$13.98$14.01$13.98$14.015,565$14.049169
1646068800$14.00$14.03$14.00$14.012,589$14.049122
1646068860$14.02$14.035$14.02$14.031,600$14.049105
1646068920$14.02$14.02$13.995$14.005,070$14.048997
1646068980$14.005$14.01$13.943$13.9434,377$14.048846
1646069040$13.94$13.99$13.94$13.9653,753$14.048686
1646069100$13.97$13.97$13.95$13.953,934$14.048517
1646069160$13.95$13.9928$13.94$13.992819,896$14.047766
1646069220$13.99$13.99$13.94$13.944,257$14.047584
1646069280$13.94$13.975$13.94$13.9711,128$14.047117
1646069340$13.98$14.00$13.98$14.003,376$14.047024
1646069400$13.98$14.015$13.96$14.0014,807$14.046587
1646069460$14.00$14.0413$14.00$14.015,744$14.046496
1646069520$13.99$13.99$13.965$13.9757,979$14.046216
1646069580$13.9785$13.995$13.965$13.9857,840$14.045949
1646069640$13.99$14.00$13.97$13.99510,044$14.045627
1646069700$13.99$14.01$13.9899$14.013,741$14.045543
1646069760$14.00$14.00$13.98$13.981,400$14.045506
1646069820$13.97$13.99$13.97$13.974,882$14.045336
1646069880$13.98$13.985$13.97$13.974,006$14.045197
1646069940$13.97$13.97$13.89$13.89529,489$14.043509
1646070000$13.90$13.93$13.893$13.906,171$14.04311
1646070060$13.88$13.88$13.87$13.871,650$14.042978
1646070120$13.88$13.88$13.865$13.8651,603$14.042834
1646070180$13.86$13.87$13.85$13.874,865$14.042414
1646070240$13.87$13.87$13.84$13.841,100$14.042318
1646070300$13.845$13.8507$13.8379$13.83794,399$14.041915
1646070360$13.83$13.83$13.78$13.80512,746$14.040478
1646070420$13.805$13.85$13.76$13.819943,731$14.035795
1646070480$13.81$13.84$13.80$13.8312,543$14.034565
1646070540$13.83$13.84$13.8201$13.845,993$14.033982
1646070600$13.84$13.8499$13.8201$13.8256,337$14.033405
1646070660$13.83$13.855$13.83$13.8551,400$14.033282
1646070720$13.85$13.85$13.81$13.822,600$14.033016
1646070780$13.8083$13.85$13.80$13.858,463$14.032249
1646070840$13.85$13.85$13.845$13.853,500$14.031955
1646070900$13.85$13.859$13.84$13.853,076$14.0317
1646070960$13.86$13.90$13.86$13.8859,607$14.031031
1646071020$13.895$13.895$13.8867$13.892,400$14.030877
1646071080$13.90$13.91$13.90$13.913,327$14.030694
1646071140$13.92$13.93$13.915$13.932,912$14.030551
1646071200$13.935$13.95$13.925$13.9253,500$14.030398
1646071260$13.92$13.96$13.91$13.9418,104$14.029588
1646071320$13.93$13.96$13.92$13.963,952$14.029436
1646071380$13.96$13.96$13.95$13.952,200$14.029366
1646071440$13.95$13.96$13.945$13.953,734$14.029239
1646071500$13.96$13.965$13.95$13.9551,800$14.029181
1646071560$13.95$14.02$13.95$14.016,110$14.029066
1646071620$14.00$14.0099$13.99$13.9951,610$14.029045
1646071680$14.00$14.01$14.00$14.01900$14.029036
1646071740$14.01$14.0399$14.01$14.03996,399$14.029009
1646071800$14.0393$14.0393$14.018$14.01895,966$14.029001
1646071860$14.01$14.019$14.00$14.00512,515$14.028858
1646071920$14.0099$14.025$13.99$13.9953,622$14.028814
1646071980$13.9901$14.05$13.9901$14.04520,080$14.028811
1646072040$14.05$14.06$14.01$14.014,240$14.028846
1646072100$14.015$14.02$13.97$13.9728,461$14.02849
1646072160$13.965$13.98$13.90$13.903,620$14.028348
1646072220$13.90$13.905$13.895$13.903,805$14.028133
1646072280$13.895$13.895$13.87$13.873,574$14.027921
1646072340$13.87$13.89$13.85$13.868,305$14.027372
1646072400$13.86$13.88$13.8515$13.8754,813$14.027033
1646072460$13.87$13.88$13.865$13.881,540$14.026933
1646072520$13.87$13.87$13.845$13.874,176$14.026632
1646072580$13.88$13.90$13.86$13.8753,238$14.026427
1646072640$13.8701$13.925$13.8701$13.9154,108$14.026209
1646072700$13.9299$13.96$13.9299$13.953,062$14.026107
1646072760$13.95$13.9889$13.94$13.9612,024$14.025797
1646072820$13.96$13.99$13.96$13.991,665$14.025763
1646072880$13.985$13.985$13.945$13.985,715$14.025624
1646072940$13.975$14.00$13.975$13.995,225$14.025554
1646073000$13.99$14.01$13.96$13.969,200$14.025396
1646073060$13.95$13.96$13.93$13.9612,013$14.025004
1646073120$13.97$14.04$13.97$14.0058,434$14.024976
1646073180$14.02$14.025$14.005$14.0052,517$14.024968
1646073240$14.00$14.01$13.98$14.016,796$14.02489
1646073300$14.01$14.01$13.98$13.994,118$14.024845
1646073360$13.99$14.02$13.99$14.0210,400$14.024798
1646073420$14.02$14.02$14.015$14.0151,199$14.024795
1646073480$14.01$14.04$13.995$14.006,399$14.024759
1646073540$14.00$14.015$13.99$14.002,315$14.024739
1646073600$13.99$13.9967$13.97$13.9954,851$14.024663
1646073660$13.995$14.02$13.97$13.973,778$14.02462
1646073720$13.97$13.99$13.97$13.983,600$14.024563
1646073780$13.97$14.00$13.97$13.982,099$14.024533
1646073840$13.975$13.975$13.9371$13.942,500$14.024466
1646073900$13.94$13.94$13.91$13.922,338$14.024368
1646073960$13.93$13.95$13.92$13.925,511$14.024152
1646074020$13.92$13.96$13.92$13.9610,847$14.023789
1646074080$13.96$13.98$13.94$13.984,699$14.023653
1646074140$13.98$13.98$13.97$13.981,029$14.023635
1646074200$13.99$14.01$13.99$13.994,336$14.023594
1646074260$14.00$14.03$14.00$14.027,815$14.023604
1646074320$14.01$14.01$13.99$13.991,300$14.023588
1646074380$14.00$14.005$13.995$14.003,084$14.023562
1646074440$13.98$13.985$13.98$13.983,550$14.023501
1646074500$13.99$13.99$13.96$13.972,212$14.023452
1646074560$13.97$14.00$13.965$13.976,856$14.023344
1646074620$13.97$13.975$13.969$13.972,387$14.023292
1646074680$13.96$13.96$13.91$13.912,397$14.023201
1646074740$13.92$13.94$13.92$13.943,625$14.023066
1646074800$13.92$13.92$13.875$13.8810,197$14.022524
1646074860$13.885$13.89$13.87$13.878,654$14.022027
1646074920$13.86$13.86$13.8206$13.8318,498$14.020785
1646074980$13.84$13.88$13.835$13.8424,210$14.019331
1646075040$13.839$13.839$13.7787$13.7912,157$14.018319
1646075100$13.79$13.80$13.78$13.789,319$14.017523
1646075160$13.79$13.825$13.79$13.8259,607$14.016787
1646075220$13.82$13.82$13.79$13.793,400$14.016506
1646075280$13.798$13.80$13.75$13.763,292$14.0162
1646075340$13.7505$13.755$13.73$13.7422,810$14.013905
1646075400$13.74$13.775$13.73$13.776,793$14.013225
1646075460$13.7694$13.7911$13.76$13.794,536$14.012811
1646075520$13.785$13.79$13.775$13.792,600$14.012602
1646075580$13.78$13.81$13.775$13.796,113$14.012101
1646075640$13.80$13.8194$13.79$13.804,188$14.011771
1646075700$13.80$13.84$13.79$13.828,923$14.011128
1646075760$13.82$13.82$13.78$13.7855,152$14.010716
1646075820$13.79$13.81$13.79$13.804,503$14.010363
1646075880$13.79$13.83$13.79$13.825,545$14.009943
1646075940$13.82$13.84$13.82$13.832,900$14.009749
1646076000$13.83$13.83$13.80$13.814,233$14.009451
1646076060$13.82$13.83$13.815$13.82510,296$14.008745
1646076120$13.83$13.845$13.82$13.827,991$14.008218
1646076180$13.83$13.83$13.78$13.8021,138$14.006745
1646076240$13.81$13.81$13.78$13.785,650$14.00632
1646076300$13.78$13.81$13.78$13.7954,100$14.006012
1646076360$13.81$13.81$13.79$13.792,207$14.005843
1646076420$13.79$13.79$13.76$13.77925,527$14.005383
1646076480$13.775$13.79$13.775$13.7853,251$14.005117
1646076540$13.785$13.82$13.785$13.8053,989$14.004845
1646076600$13.81$13.81$13.79$13.7954,450$14.004519
1646076660$13.80$13.84$13.80$13.8411,062$14.003804
1646076720$13.835$13.8354$13.79$13.8156,317$14.003379
1646076780$13.83$13.8407$13.81$13.814,336$14.003104
1646076840$13.80$13.80$13.79$13.791,400$14.003006
1646076900$13.80$13.80$13.79$13.803,500$14.002749
1646076960$13.80$13.83$13.80$13.824,644$14.00244
1646077020$13.82$13.85$13.81$13.818,281$14.001917
1646077080$13.815$13.8201$13.81$13.81523,010$14.001719
1646077140$13.81$13.81$13.785$13.792,192$14.001557
1646077200$13.80$13.825$13.80$13.808,680$14.000977
1646077260$13.80$13.83$13.80$13.835,212$14.000638
1646077320$13.83$13.8399$13.82$13.833,200$14.000448
1646077380$13.84$13.8599$13.84$13.85994,552$14.000205
1646077440$13.86$13.905$13.86$13.89598,552$13.999868
1646077500$13.90$13.905$13.885$13.88945,060$13.999679
1646077560$13.8894$13.89$13.8782$13.884,207$13.999512
1646077620$13.8845$13.8845$13.865$13.875,158$13.999288
1646077680$13.865$13.8799$13.855$13.85653,200$13.999139
1646077740$13.86$13.87$13.84$13.866,451$13.998817
1646077800$13.87$13.875$13.85$13.854,000$13.998632
1646077860$13.85$13.86$13.85$13.868,314$13.998221
1646077920$13.865$13.88$13.865$13.873,745$13.99806
1646077980$13.87$13.8989$13.87$13.893,292$13.997933
1646078040$13.90$13.91$13.895$13.908,450$13.997658
1646078100$13.91$13.93$13.90$13.936,411$13.997476
1646078160$13.93$13.94$13.92$13.944,307$13.997377
1646078220$13.94$13.96$13.935$13.9557,991$13.997241
1646078280$13.96$13.96$13.95$13.951,650$13.997219
1646078340$13.955$13.955$13.93$13.945,360$13.997124
1646078400$13.94$13.945$13.92$13.927,039$13.996963
1646078460$13.925$13.96$13.925$13.959,486$13.996807
1646078520$13.945$13.96$13.925$13.9255,793$13.996706
1646078580$13.925$13.9467$13.915$13.94674,461$13.996598
1646078640$13.95$13.96$13.93$13.933,369$13.996537
1646078700$13.925$13.925$13.905$13.9114,575$13.996147
1646078760$13.905$13.91$13.885$13.89513,920$13.99569
1646078820$13.90$13.91$13.885$13.9014,360$13.995231
1646078880$13.90$13.93$13.90$13.91510,551$13.994952
1646078940$13.92$13.9499$13.92$13.94992,833$13.994896
1646079000$13.94$13.9494$13.90$13.918,174$13.994687
1646079060$13.915$13.935$13.91$13.9310,539$13.994439
1646079120$13.91$13.91$13.885$13.90512,159$13.994064
1646079180$13.905$13.915$13.8701$13.87520,767$13.993373
1646079240$13.88$13.885$13.8711$13.8752,321$13.99331
1646079300$13.88$13.89$13.875$13.88510,233$13.992946
1646079360$13.89$13.895$13.8833$13.8955,660$13.992759
1646079420$13.90$13.94$13.90$13.918,842$13.992547
1646079480$13.91$13.955$13.91$13.9554,697$13.992469
1646079540$13.96$13.975$13.96$13.96093,409$13.992437
1646079600$13.97$14.005$13.97$14.0053,951$13.992422
1646079660$14.005$14.005$14.005$14.0051,100$13.992427
1646079720$14.005$14.015$14.0021$14.0112,912$13.992493
1646079780$14.005$14.009$13.985$14.0097,247$13.992508
1646079840$14.01$14.025$14.01$14.0157,426$13.992564
1646079900$14.02$14.10$14.015$14.0558,196$13.993703
1646079960$14.05$14.055$14.02$14.0429,198$13.994083
1646080020$14.03$14.055$14.02$14.0420,823$13.99435
1646080080$14.05$14.0599$14.04$14.046,455$13.994462
1646080140$14.03$14.0499$14.02$14.0222,398$13.994718
1646080200$14.03$14.03$14.01$14.0113,516$13.994842
1646080260$14.02$14.02$13.999$14.0210,937$13.994898
1646080320$14.03$14.045$14.01$14.0156,209$13.994962
1646080380$14.01$14.03$14.00$14.029,658$13.995016
1646080440$14.01$14.01$14.00$14.00510,597$13.995061
1646080500$14.005$14.005$13.975$13.9923,445$13.995031
1646080560$13.99$13.99$13.95$13.954,225$13.994994
1646080620$13.945$13.96$13.935$13.956,241$13.994899
1646080680$13.94$13.94$13.91$13.9154,740$13.994801
1646080740$13.92$13.925$13.90$13.91510,780$13.994535
1646080800$13.915$13.94$13.9105$13.915917,601$13.994171
1646080860$13.92$13.935$13.90$13.9216,108$13.993831
1646080920$13.915$13.92$13.88$13.89518,806$13.99332
1646080980$13.90$13.925$13.87$13.9134,864$13.992232
1646081040$13.92$13.95$13.905$13.9512,999$13.991971
1646081100$13.94$13.98$13.9313$13.9819,237$13.991752
1646081160$13.98$14.01$13.97$14.0016,949$13.99178
1646081220$13.9989$14.005$13.995$13.99512,177$13.991805
1646081280$13.9982$14.02$13.9848$14.00519,227$13.991813
1646081340$14.00$14.035$14.00$14.0220,831$13.991951
1646081400$14.02$14.0912$14.02$14.0720,730$13.992403
1646081460$14.07$14.09$14.07$14.07921,724$13.992918
1646081520$14.075$14.08$14.065$14.0659,120$13.993122
1646081580$14.07$14.07$14.04$14.0419,273$13.993468
1646081640$14.04$14.11$14.03$14.10540,497$13.994174
1646081700$14.105$14.105$14.06$14.07539,308$13.995031
1646081760$14.07$14.07$14.03$14.0541,467$13.995678
1646081820$14.05$14.07$14.04$14.05531,822$13.996137
1646081880$14.0555$14.08$14.05$14.0542,973$13.996875
1646081940$14.055$14.06$14.03$14.0574,124$13.997778
1646082000$14.06$14.06$14.01$14.03456,252$14.001052
1646082060$13.89$14.30$13.89$14.037,881$14.001097
1646082120$13.72$14.03$13.72$14.032,015$14.001037
1646082180$13.90$13.90$13.80$13.90450$14.001024
1646082240$13.90$13.96$13.82$13.961,085$14.000991
1646082300$13.81$13.81$13.81$13.811,000$14.000953
1646082360$13.91$13.91$13.90$13.901,362$14.000927
1646082420$13.81$13.81$13.78$13.781,100$14.000866
1646082480$13.98$14.00$13.75$13.751,058$14.000839
1646082540$13.81$13.8791$13.81$13.87912,712$14.000765
1646082660$13.87$13.87$13.75$13.751,190$14.000702
1646082720$13.78$13.78$13.78$13.78151$14.000694
1646082780$14.00$14.00$14.00$14.001,000$14.000694
1646082840$14.00$14.00$14.00$14.001,000$14.000694
1646082900$13.9992$14.00$13.9992$14.00700$14.000694
1646082960$14.00$14.00$14.00$14.00455$14.000691
1646083020$13.94$13.94$13.94$13.94200$14.001034
1646083080$14.029649$14.029649$14.029649$14.02964938,321$14.00125
1646083140$13.9399$13.94$13.9399$13.9399500$14.00124
1646083260$13.91$14.03$13.91$14.037,252$14.001274
1646083440$13.94$13.94$13.94$13.94100$14.00127
1646083500$14.03$14.03$14.03$14.03113$14.00127
1646083560$13.94$13.94$13.94$13.94100$14.001269
1646083620$13.94$13.94$13.94$13.94800$14.001259
1646083680$13.9988$14.00$13.9988$14.00400$14.001259
1646083740$14.00$14.00$14.00$14.00300$14.001259
1646083860$13.96$13.96$13.96$13.96193$14.001257
1646083920$13.94$13.94$13.93$13.931,483$14.001035
1646083980$13.90$13.90$13.85$13.854,129$14.000927
1646084040$13.81$13.81$13.81$13.81411$14.000902
1646084100$13.80$14.03$13.80$13.851,709$14.00086
1646084340$13.85$13.85$13.85$13.856,835$14.000651
1646084460$13.85$13.85$13.85$13.852,877$14.000566
1646084700$13.9599$13.9599$13.9599$13.95995,000$14.000523
1646084760$13.96$14.11$13.96$14.118,032$14.000636
1646084820$14.11$14.11$14.11$14.11500$14.001037
1646085000$14.00$14.00$14.00$14.00100$14.001037
1646085060$13.97$13.9999$13.97$13.99991,088$14.001032
1646085180$13.95$13.95$13.95$13.95565$14.001026
1646085420$14.00$14.00$14.00$14.00100$14.001047
1646085540$13.95$13.95$13.95$13.95541$14.001041
1646085600$13.99$13.99$13.9899$13.991,200$14.001038
1646085660$13.9899$13.99$13.9899$13.98992,200$14.001034
1646085780$13.95$13.95$13.95$13.95100$14.001035
1646085840$13.95$13.95$13.95$13.95300$14.001032
1646086020$13.95$13.95$13.95$13.95199$14.00103
1646086080$13.99$13.99$13.99$13.99400$14.001029
1646086560$13.99$13.99$13.99$13.99200$14.001028
1646087220$14.03$14.03$14.03$14.03981$14.001042
1646087280$14.03$14.03$14.03$14.0312,584$14.001113
1646087700$13.99$13.99$13.99$13.99100$14.001036
1646087820$13.99$13.99$13.99$13.99100$14.001036
1646088360$14.00$14.00$13.95$13.95943$14.001028
1646089080$14.00$14.00$14.00$14.00250$14.001036
1646089140$14.00$14.00$14.00$14.00200$14.001036
1646089440$14.00$14.00$14.00$14.00319$14.001036
1646090040$14.00$14.00$14.00$14.00344$14.001036
1646090100$14.00$14.00$14.00$14.00100$14.001036
1646090160$14.00$14.00$14.00$14.00800$14.001036
1646090220$14.00$14.00$14.00$14.00249$14.001036
1646090460$14.01$14.01$14.01$14.01988$14.001038
1646090640$14.07$14.07$14.07$14.07450$14.001044
1646090700$14.13$14.13$14.13$14.13842$14.001066
1646090880$14.0999$14.0999$14.0999$14.0999300$14.001071
1646091300$14.00$14.00$14.00$14.00100$14.001036
1646091540$14.00$14.00$14.00$14.001,879$14.001036
1646091960$14.00$14.00$13.98$13.98300$14.001035
1646092560$14.03$14.03$14.03$14.03200$14.001038
1646092740$14.03$14.03$14.03$14.03200$14.001039
1646093460$14.00$14.00$14.00$14.00190$14.001037
1646094720$14.00$14.00$14.00$14.00762$14.001037
1646094840$14.00$14.00$14.00$14.00100$14.001036
1646095080$13.95$13.95$13.95$13.95350$14.001033
1646095380$13.95$13.95$13.95$13.95431$14.001028
1646095800$13.95$13.95$13.95$13.95113$14.001035
1646095980$13.95$13.95$13.95$13.95413$14.001029
1646096340$14.13$14.13$14.13$14.13183$14.001036
1646096400$14.13$14.13$14.13$14.13183$14.001036