LAZR Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1648718820$15.52$15.52$15.52$15.52100$15.567948
1648719120$15.51$15.51$15.51$15.51400$15.523114
1648720860$15.39$15.39$15.39$15.39150$15.484188
1648723200$15.52$15.52$15.51$15.51200$15.500449
1648725420$15.50$15.50$15.50$15.50100$15.509273
1648728000$15.5006$15.5006$15.49$15.492,633$15.502008
1648728780$15.4101$15.4101$15.4101$15.4101100$15.499781
1648729380$15.42$15.42$15.42$15.42100$15.497956
1648729500$15.41$15.41$15.41$15.41100$15.495942
1648729860$15.4101$15.4101$15.4101$15.4101100$15.494072
1648731240$15.42$15.42$15.42$15.42300$15.488029
1648731480$15.43$15.43$15.43$15.43300$15.483532
1648731720$15.41$15.41$15.41$15.41100$15.480839
1648731780$15.42$15.42$15.42$15.42600$15.473678
1648731840$15.41$15.41$15.41$15.41300$15.470823
1648731960$15.43$15.43$15.43$15.43300$15.469055
1648732140$15.41$15.41$15.41$15.41200$15.467182
1648732200$15.43$15.43$15.43$15.43300$15.466135
1648732500$15.50$15.50$15.50$15.50200$15.466792
1648732680$15.50$15.50$15.50$15.50250$15.468233
1648733100$15.41$15.41$15.36$15.363,000$15.447768
1648733400$15.44$15.48$15.44$15.4436,750$15.442537
1648733460$15.47$15.54$15.47$15.5420,756$15.463955
1648733520$15.54$15.54$15.47$15.471,395$15.464386
1648733580$15.4401$15.4401$15.37$15.375,700$15.461454
1648733640$15.36$15.37$15.33$15.331,632$15.458564
1648733700$15.31$15.319$15.25$15.274,724$15.44768
1648733760$15.29$15.31$15.20$15.2511,537$15.418398
1648733820$15.24$15.28$15.235$15.273,514$15.411306
1648733880$15.27$15.3598$15.27$15.3516,606$15.396994
1648733940$15.35$15.40$15.31$15.379,635$15.393295
1648734000$15.36$15.37$15.31$15.3211,527$15.387576
1648734060$15.35$15.37$15.32$15.3210,560$15.383927
1648734120$15.32$15.35$15.31$15.31510,396$15.379817
1648734180$15.34$15.39$15.34$15.391,380$15.379672
1648734240$15.38$15.45$15.38$15.451,153$15.379959
1648734300$15.45$15.49$15.44$15.446,325$15.382992
1648734360$15.43$15.43$15.36$15.373,445$15.383192
1648734420$15.38$15.38$15.32$15.366,033$15.381694
1648734480$15.36$15.45$15.35$15.4353,054$15.38204
1648734540$15.45$15.47$15.45$15.461,777$15.38287
1648734600$15.47$15.54$15.47$15.541,741$15.384178
1648734660$15.57$15.61$15.57$15.6117,177$15.402057
1648734720$15.63$15.77$15.63$15.7718,978$15.430236
1648734780$15.77$15.80$15.7501$15.7811,791$15.448849
1648734840$15.79$15.79$15.73$15.737,236$15.45861
1648734900$15.72$15.74$15.705$15.735,499$15.464872
1648734960$15.72$15.73$15.68$15.7157,929$15.47248
1648735020$15.72$15.78$15.72$15.7510,338$15.484569
1648735080$15.75$15.85$15.75$15.8518,541$15.506998
1648735140$15.84$15.88$15.84$15.8715,250$15.52559
1648735200$15.87$15.87$15.78$15.78514,067$15.539954
1648735260$15.77$15.79$15.76$15.774,215$15.543178
1648735320$15.78$15.785$15.76$15.783,086$15.545483
1648735380$15.77$15.775$15.71$15.712,628$15.547391
1648735440$15.71$15.71$15.62$15.6510,665$15.551125
1648735500$15.65$15.689$15.63$15.6313,551$15.555637
1648735560$15.65$15.68$15.61$15.612,150$15.556138
1648735620$15.60$15.69$15.59$15.676,075$15.557628
1648735680$15.68$15.74$15.67$15.71085,301$15.559897
1648735740$15.70$15.71$15.69$15.713,936$15.56152
1648735800$15.74$15.74$15.67$15.6855,145$15.563419
1648735860$15.68$15.70$15.67$15.691,760$15.564008
1648735920$15.69$15.76$15.69$15.734,582$15.566262
1648735980$15.73$15.855$15.73$15.8515,040$15.575638
1648736040$15.85$15.85$15.79$15.829113,091$15.584173
1648736100$15.83$15.835$15.825$15.8252,029$15.585453
1648736160$15.815$15.815$15.795$15.7955,371$15.588501
1648736220$15.81$15.855$15.81$15.848,270$15.593668
1648736280$15.85$15.86$15.83$15.859,991$15.599737
1648736340$15.8399$15.85$15.835$15.856,032$15.60323
1648736400$15.86$15.87$15.85$15.85134,930$15.606271
1648736460$15.85$15.90$15.85$15.9011,338$15.613532
1648736520$15.92$15.92$15.835$15.83511,370$15.620587
1648736580$15.845$15.855$15.81$15.8119,082$15.629111
1648736640$15.82$15.83$15.81$15.811,341$15.629681
1648736700$15.80$15.80$15.75$15.7910,409$15.632695
1648736760$15.79$15.815$15.79$15.8059,076$15.63583
1648736820$15.805$15.805$15.75$15.7510,653$15.638974
1648736880$15.75$15.75$15.72$15.727,425$15.640287
1648736940$15.72$15.76$15.71$15.73510,064$15.642094
1648737000$15.75$15.755$15.72$15.725,363$15.643072
1648737060$15.745$15.77$15.74$15.746,389$15.644479
1648737120$15.73$15.76$15.722$15.743,377$15.645055
1648737180$15.7411$15.7411$15.7398$15.741,593$15.645362
1648737240$15.73$15.77$15.73$15.76896$15.645513
1648737300$15.755$15.76$15.74$15.74855$15.645678
1648737360$15.74$15.78$15.735$15.77465,500$15.646828
1648737420$15.765$15.78$15.75$15.772,971$15.647506
1648737480$15.78$15.78$15.76$15.761,700$15.647849
1648737540$15.77$15.785$15.765$15.7652,600$15.64844
1648737600$15.76$15.76$15.72$15.723,100$15.648984
1648737660$15.71$15.7106$15.675$15.691,850$15.649145
1648737720$15.685$15.70$15.65$15.6713,736$15.649699
1648737780$15.67$15.685$15.6612$15.6753,827$15.649834
1648737840$15.685$15.725$15.685$15.7252,699$15.650049
1648737900$15.72$15.72$15.715$15.7152,824$15.6504
1648737960$15.72$15.74$15.72$15.742,250$15.650727
1648738020$15.75$15.77$15.74$15.744,953$15.651617
1648738080$15.7304$15.74$15.72$15.734,705$15.652246
1648738140$15.71$15.72$15.71$15.722,400$15.652484
1648738200$15.72$15.745$15.72$15.7452,419$15.652846
1648738260$15.75$15.755$15.67$15.676,807$15.653443
1648738320$15.67$15.675$15.65$15.668,120$15.653566
1648738380$15.66$15.68$15.64$15.658,211$15.653581
1648738440$15.65$15.65$15.63$15.643,290$15.653511
1648738500$15.6401$15.67$15.63$15.669,450$15.653387
1648738560$15.67$15.69$15.67$15.6920,698$15.654115
1648738620$15.69$15.715$15.69$15.6922,910$15.655704
1648738680$15.70$15.72$15.69$15.723,647$15.655955
1648738740$15.715$15.735$15.715$15.734,388$15.656355
1648738800$15.73$15.735$15.72$15.735,197$15.656869
1648738860$15.74$15.745$15.725$15.7253,710$15.657284
1648738920$15.725$15.725$15.69$15.694,169$15.657632
1648738980$15.66$15.665$15.645$15.645500$15.65763
1648739040$15.64$15.67$15.64$15.671,400$15.657609
1648739100$15.685$15.685$15.635$15.641,200$15.657599
1648739160$15.63$15.67$15.63$15.6512,881$15.657547
1648739220$15.64$15.64$15.63$15.631,900$15.657488
1648739280$15.625$15.63$15.60$15.617,063$15.6571
1648739340$15.6111$15.64$15.6111$15.641,100$15.657055
1648739400$15.63$15.63$15.595$15.612,834$15.656866
1648739460$15.62$15.62$15.61$15.61800$15.656772
1648739520$15.5887$15.59$15.58$15.59450$15.656772
1648739580$15.57$15.59$15.56$15.5755,700$15.656128
1648739640$15.575$15.58$15.57$15.58612$15.65605
1648739700$15.58$15.58$15.56$15.572,304$15.655793
1648739760$15.5645$15.5645$15.545$15.5454,700$15.655152
1648739820$15.545$15.5588$15.54$15.55881,820$15.654877
1648739880$15.5401$15.56$15.5401$15.562,124$15.654585
1648739940$15.555$15.57$15.55$15.572,230$15.654305
1648740000$15.56$15.56$15.55$15.565,207$15.65359
1648740060$15.56$15.58$15.56$15.581,299$15.653469
1648740120$15.58$15.60$15.58$15.585,127$15.652998
1648740180$15.565$15.575$15.56$15.5652,500$15.652721
1648740240$15.56$15.56$15.54$15.541,412$15.652519
1648740300$15.54$15.54$15.53$15.541,869$15.652241
1648740360$15.535$15.54$15.535$15.541,050$15.652084
1648740420$15.54$15.54$15.52$15.5258,800$15.650639
1648740480$15.52$15.53$15.52$15.531,600$15.650358
1648740540$15.535$15.565$15.535$15.553,304$15.649914
1648740600$15.56$15.58$15.56$15.5652,823$15.649625
1648740660$15.57$15.575$15.56$15.562,371$15.649366
1648740720$15.56$15.58$15.56$15.58853$15.649266
1648740780$15.59$15.61$15.59$15.6051,591$15.649173
1648740840$15.62$15.62$15.6034$15.613,817$15.648983
1648740900$15.61$15.65$15.61$15.616,061$15.648835
1648740960$15.60$15.63$15.60$15.6212,637$15.648363
1648741020$15.625$15.625$15.60$15.606,971$15.648013
1648741080$15.60$15.605$15.57$15.573,967$15.647704
1648741140$15.58$15.58$15.555$15.582,110$15.64752
1648741200$15.58$15.62$15.58$15.6153,212$15.647364
1648741260$15.63$15.65$15.6164$15.61646,361$15.647269
1648741320$15.61$15.61$15.58$15.594,479$15.646969
1648741380$15.59$15.59$15.57$15.571,597$15.646835
1648741440$15.555$15.57$15.555$15.563,102$15.646508
1648741500$15.565$15.585$15.565$15.58700$15.646449
1648741560$15.58$15.585$15.565$15.571,700$15.646288
1648741620$15.57$15.59$15.57$15.58473,296$15.646047
1648741680$15.58$15.58$15.58$15.581,179$15.645953
1648741740$15.58$15.59$15.57$15.571,400$15.645844
1648741800$15.56$15.59$15.56$15.593,100$15.645554
1648741860$15.5889$15.61$15.575$15.612,405$15.64539
1648741920$15.605$15.615$15.60$15.604,525$15.645164
1648741980$15.60$15.61$15.60$15.611,425$15.645094
1648742040$15.62$15.63$15.62$15.631,244$15.645067
1648742100$15.62$15.63$15.615$15.633,077$15.644981
1648742160$15.64$15.64$15.625$15.6352,228$15.644947
1648742220$15.64$15.645$15.63$15.63808$15.644942
1648742280$15.64$15.64$15.63$15.633,000$15.644893
1648742340$15.64$15.655$15.64$15.655800$15.644894
1648742400$15.6512$15.675$15.65$15.674,843$15.644995
1648742460$15.66$15.66$15.625$15.6253,500$15.644986
1648742520$15.61$15.6105$15.61$15.61911$15.644951
1648742580$15.61$15.61$15.605$15.605500$15.644932
1648742640$15.61$15.62$15.60$15.622,600$15.644809
1648742700$15.61$15.6109$15.604$15.611,278$15.644759
1648742760$15.61$15.615$15.61$15.611,100$15.644716
1648742880$15.61$15.61$15.59$15.592,394$15.644595
1648742940$15.59$15.61$15.59$15.6052,230$15.644487
1648743000$15.6005$15.61$15.6005$15.611,558$15.644423
1648743060$15.62$15.62$15.62$15.621,000$15.644395
1648743120$15.63$15.63$15.61$15.612,400$15.644326
1648743180$15.605$15.605$15.58$15.584,000$15.644065
1648743240$15.59$15.595$15.59$15.5952,324$15.643927
1648743300$15.59$15.60$15.58$15.5954,925$15.643603
1648743360$15.595$15.60$15.58$15.593,421$15.643402
1648743420$15.58$15.58$15.58$15.58300$15.64338
1648743480$15.5889$15.60$15.5889$15.601,354$15.643297
1648743600$15.60$15.60$15.55$15.559,363$15.642683
1648743660$15.55$15.55$15.5469$15.54691,046$15.642576
1648743720$15.54$15.54$15.535$15.541,158$15.642439
1648743780$15.5331$15.5331$15.52$15.525975$15.642325
1648743840$15.5201$15.525$15.52$15.522,590$15.641983
1648743900$15.52$15.545$15.52$15.54094,906$15.641394
1648743960$15.55$15.55$15.5313$15.54500$15.641341
1648744020$15.53$15.54$15.53$15.544,878$15.640771
1648744080$15.55$15.555$15.55$15.5554,650$15.640329
1648744140$15.555$15.575$15.555$15.577,001$15.639774
1648744200$15.57$15.59$15.565$15.591,900$15.63967
1648744260$15.59$15.6042$15.59$15.595,800$15.639404
1648744320$15.585$15.60$15.58$15.602,357$15.639281
1648744380$15.59$15.59$15.58$15.585,424$15.63898
1648744440$15.57$15.57$15.55$15.551,624$15.638847
1648744500$15.54$15.5453$15.54$15.5451,450$15.6387
1648744560$15.55$15.585$15.55$15.573,944$15.638378
1648744620$15.5713$15.59$15.5713$15.593,705$15.638217
1648744680$15.59$15.59$15.55$15.556,638$15.637725
1648744740$15.55$15.56$15.55$15.56600$15.637675
1648744800$15.56$15.59$15.56$15.591,122$15.637607
1648744860$15.59$15.60$15.575$15.5757,200$15.637283
1648744920$15.57$15.57$15.565$15.572,700$15.637098
1648744980$15.565$15.565$15.565$15.565100$15.63709
1648745040$15.57$15.5733$15.565$15.574,900$15.636759
1648745100$15.58$15.59$15.57$15.584,432$15.636515
1648745160$15.575$15.58$15.57$15.58700$15.636471
1648745220$15.57$15.57$15.57$15.571,129$15.636398
1648745280$15.56$15.56$15.56$15.561,100$15.636314
1648745340$15.55$15.58$15.55$15.57992,883$15.636128
1648745400$15.57$15.57$15.565$15.571,200$15.636043
1648745460$15.575$15.58$15.575$15.58600$15.63601
1648745520$15.575$15.575$15.57$15.571,182$15.635929
1648745580$15.58$15.58$15.57$15.584,910$15.635636
1648745640$15.58$15.61$15.58$15.613,712$15.635476
1648745700$15.605$15.61$15.605$15.611,951$15.635426
1648745760$15.615$15.62$15.61$15.621,500$15.635402
1648745820$15.63$15.645$15.63$15.6451,400$15.635404
1648745880$15.64$15.64$15.59$15.598,988$15.635279
1648745940$15.59$15.59$15.575$15.5751,866$15.635188
1648746000$15.57$15.58$15.565$15.574,934$15.634896
1648746060$15.57$15.58$15.56$15.581,476$15.634808
1648746120$15.585$15.5913$15.58$15.59131,900$15.634717
1648746180$15.59$15.59$15.59$15.59300$15.634704
1648746240$15.5909$15.5909$15.58$15.591,000$15.63466
1648746300$15.59$15.59$15.56$15.5814,998$15.633848
1648746360$15.57$15.57$15.565$15.565612$15.633807
1648746420$15.57$15.58$15.57$15.5753,574$15.633603
1648746480$15.58$15.58$15.565$15.5651,397$15.633528
1648746540$15.57$15.57$15.56$15.56400$15.633489
1648746600$15.56$15.56$15.545$15.554,976$15.633133
1648746660$15.5401$15.5401$15.54$15.541,450$15.633001
1648746720$15.54$15.54$15.5313$15.5313600$15.632948
1648746780$15.535$15.54$15.535$15.542,856$15.632698
1648746840$15.535$15.54$15.531$15.54800$15.632629
1648746900$15.53$15.54$15.52$15.523,100$15.632328
1648746960$15.52$15.525$15.51$15.516,000$15.631656
1648747020$15.51$15.535$15.51$15.527,435$15.630891
1648747080$15.53$15.535$15.53$15.531,300$15.630784
1648747140$15.53$15.54$15.53$15.542,236$15.630587
1648747200$15.54$15.56$15.54$15.5553,604$15.630316
1648747260$15.555$15.555$15.5501$15.5501800$15.630257
1648747320$15.55$15.55$15.54$15.552,425$15.630078
1648747380$15.555$15.5577$15.55$15.552,844$15.629874
1648747440$15.55$15.55$15.55$15.55100$15.629867
1648747500$15.545$15.56$15.54$15.562,188$15.629717
1648747560$15.55$15.55$15.54$15.54114,486$15.629371
1648747680$15.5415$15.56$15.5415$15.562,841$15.629174
1648747740$15.56$15.57$15.54$15.56510,314$15.628513
1648747800$15.565$15.565$15.54$15.547,967$15.627956
1648747860$15.55$15.57$15.55$15.571,536$15.627863
1648747920$15.575$15.58$15.57$15.57993,555$15.6277
1648747980$15.5759$15.58$15.57$15.5755,380$15.627447
1648748040$15.58$15.595$15.565$15.5954,300$15.627241
1648748100$15.59$15.61$15.59$15.613,046$15.627149
1648748160$15.61$15.62$15.61$15.623,778$15.627116
1648748220$15.62$15.63$15.62$15.6254,014$15.627113
1648748280$15.63$15.63$15.61$15.617,353$15.627057
1648748340$15.605$15.62$15.605$15.614,400$15.62701
1648748400$15.605$15.63$15.605$15.6153,310$15.626992
1648748460$15.61$15.61$15.56$15.5715,540$15.626436
1648748520$15.575$15.595$15.57$15.5954,692$15.626253
1648748580$15.595$15.61$15.595$15.602,050$15.626213
1648748640$15.60$15.61$15.60$15.613,348$15.626151
1648748700$15.615$15.62$15.60$15.60510,684$15.625993
1648748760$15.6099$15.6099$15.60$15.605900$15.62598
1648748820$15.60$15.60$15.59$15.593,600$15.625892
1648748880$15.595$15.595$15.58$15.581,744$15.625842
1648748940$15.585$15.59$15.58$15.589,673$15.625514
1648749000$15.59$15.61$15.59$15.617,279$15.625374
1648749060$15.605$15.615$15.605$15.6056,769$15.625287
1648749120$15.61$15.62$15.61$15.612,897$15.625266
1648749180$15.615$15.615$15.605$15.612,626$15.625232
1648749240$15.605$15.62$15.60$15.6110,400$15.625064
1648749300$15.61$15.61$15.595$15.603,687$15.624995
1648749360$15.60$15.605$15.59$15.592,108$15.624952
1648749420$15.59$15.60$15.59$15.601,906$15.624902
1648749480$15.60$15.60$15.58$15.583,401$15.6248
1648749540$15.58$15.58$15.56$15.563,773$15.624651
1648749600$15.56$15.56$15.51$15.513,307$15.624443
1648749660$15.51$15.51$15.51$15.512,149$15.624249
1648749720$15.515$15.515$15.50$15.507,162$15.623553
1648749780$15.49$15.4916$15.475$15.4752,453$15.623307
1648749840$15.48$15.495$15.48$15.491,183$15.623183
1648749900$15.49$15.495$15.475$15.493,339$15.622822
1648749960$15.49$15.51$15.49$15.51700$15.622755
1648750020$15.51$15.52$15.51$15.52600$15.622696
1648750080$15.53$15.55$15.53$15.551,098$15.622631
1648750140$15.54$15.545$15.525$15.5354,253$15.622338
1648750200$15.525$15.56$15.52$15.5412,816$15.621481
1648750260$15.54$15.57$15.54$15.553214,740$15.620757
1648750320$15.54$15.545$15.54$15.545797$15.620705
1648750380$15.55$15.555$15.55$15.5555,300$15.620445
1648750440$15.55$15.555$15.54$15.543,540$15.620246
1648750500$15.54$15.555$15.54$15.5554,913$15.619982
1648750560$15.5547$15.555$15.54$15.5456,605$15.619618
1648750620$15.55$15.575$15.55$15.5755,434$15.619382
1648750680$15.58$15.58$15.55$15.5515,881$15.618704
1648750740$15.555$15.585$15.55$15.5854,455$15.618531
1648750800$15.585$15.64$15.585$15.644,566$15.618509
1648750860$15.635$15.67$15.6301$15.6711,493$15.618788
1648750920$15.67$15.695$15.67$15.696,188$15.619101
1648750980$15.695$15.695$15.68$15.68521,146$15.620073
1648751040$15.69$15.73$15.69$15.7328,045$15.621767
1648751100$15.725$15.73$15.70$15.70518,966$15.622947
1648751160$15.70$15.70$15.685$15.693,650$15.62312
1648751220$15.685$15.685$15.675$15.6758,450$15.623424
1648751280$15.675$15.685$15.675$15.681,740$15.623488
1648751340$15.69$15.705$15.68$15.6810,238$15.62396
1648751400$15.685$15.6877$15.675$15.67522,522$15.62486
1648751460$15.675$15.685$15.67$15.6855,167$15.625041
1648751520$15.685$15.695$15.685$15.6954,637$15.625243
1648751580$15.70$15.705$15.695$15.7052,957$15.625392
1648751640$15.705$15.705$15.705$15.705798$15.625433
1648751700$15.7001$15.71$15.70$15.7058,560$15.625883
1648751760$15.7001$15.80$15.7001$15.79527,988$15.628071
1648751820$15.80$15.805$15.78$15.7921,122$15.630243
1648751880$15.80$15.815$15.79$15.7912,961$15.631635
1648751940$15.785$15.81$15.765$15.80537,893$15.634909
1648752000$15.805$15.81$15.80$15.8052,631$15.635183
1648752060$15.805$15.8157$15.80$15.81573,229$15.635538
1648752120$15.81$15.825$15.805$15.8256,462$15.636273
1648752180$15.825$15.8288$15.82$15.82843,415$15.636622
1648752240$15.825$15.845$15.825$15.8417,320$15.637496
1648752300$15.845$15.845$15.84$15.8459,854$15.638717
1648752360$15.845$15.865$15.845$15.85528,328$15.642432
1648752420$15.86$15.8899$15.86$15.88510,236$15.643825
1648752480$15.88$15.885$15.8702$15.87511,066$15.645332
1648752540$15.875$15.875$15.85$15.85514,790$15.647192
1648752600$15.85$15.865$15.85$15.8656,319$15.647966
1648752660$15.865$15.885$15.865$15.886,738$15.648846
1648752720$15.88$15.89$15.87$15.894,167$15.649395
1648752780$15.8899$15.8899$15.87$15.87510,936$15.650831
1648752840$15.875$15.875$15.865$15.86991,600$15.651043
1648752900$15.86$15.87$15.86$15.8654,386$15.651563
1648752960$15.87$15.885$15.87$15.8856,715$15.652422
1648753020$15.885$15.888$15.87$15.88813,717$15.654195
1648753080$15.885$15.885$15.88$15.88510,881$15.65557
1648753140$15.885$15.885$15.875$15.8851,823$15.6558
1648753200$15.89$15.94$15.89$15.93527,177$15.659693
1648753260$15.94$15.955$15.94$15.9559,479$15.661226
1648753320$15.96$15.98$15.96$15.9816,697$15.664019
1648753380$15.97$15.985$15.97$15.9857,210$15.665226
1648753440$15.98$16.00$15.98$16.0019,227$15.668548
1648753500$16.00$16.00$15.985$15.98517,344$15.671492
1648753560$15.98$15.985$15.97$15.98511,076$15.67329
1648753620$15.99$15.995$15.98$15.9854,196$15.674017
1648753680$15.98$15.98$15.97$15.9759,011$15.675425
1648753740$15.975$15.99$15.965$15.998,514$15.676752
1648753800$15.99$15.99$15.965$15.97544,869$15.683777
1648753860$15.96$15.9642$15.91$15.924916,157$15.685738
1648753920$15.925$15.93$15.9201$15.9252,125$15.685996
1648753980$15.925$15.925$15.91$15.913,452$15.686398
1648754040$15.91$15.91$15.88$15.8817,467$15.687171
1648754100$15.885$15.8899$15.87$15.874,224$15.68757
1648754160$15.87$15.88$15.86$15.866,343$15.688147
1648754220$15.8599$15.8599$15.835$15.8354,009$15.693527
1648754280$15.82$15.82$15.80$15.804,115$15.688713
1648754340$15.80$15.81$15.765$15.7759,289$15.689189
1648754400$15.755$15.78$15.755$15.776,968$15.689474
1648754460$15.775$15.775$15.77$15.774,292$15.689649
1648754520$15.77$15.78$15.77$15.784,314$15.689829
1648754580$15.775$15.78$15.77$15.7757,984$15.690163
1648754640$15.775$15.78$15.775$15.789,784$15.69059
1648754700$15.78$15.79$15.77$15.798,140$15.690935
1648754760$15.785$15.81$15.785$15.79521,007$15.692003
1648754820$15.79$15.795$15.79$15.792,900$15.692149
1648754880$15.78$15.78$15.77$15.787,147$15.692423
1648754940$15.775$15.775$15.75$15.77520,043$15.693141
1648755000$15.775$15.785$15.765$15.7716,384$15.693777
1648755060$15.77$15.7778$15.755$15.7611,235$15.694155
1648755120$15.76$15.765$15.73$15.7454,683$15.694274
1648755180$15.74$15.745$15.73$15.7458,805$15.694458
1648755240$15.745$15.755$15.725$15.74525,443$15.694981
1648755300$15.745$15.755$15.74$15.7554,245$15.695085
1648755360$15.755$15.775$15.755$15.77521,634$15.695785
1648755420$15.77$15.77$15.74$15.7411,875$15.696135
1648755480$15.745$15.745$15.70$15.7056,513$15.696214
1648755540$15.71$15.715$15.70$15.70669,271$15.69626
1648755600$15.705$15.715$15.695$15.71515,206$15.696309
1648755660$15.715$15.72$15.665$15.66523,458$15.696411
1648755720$15.655$15.67$15.655$15.6656,247$15.69632
1648755780$15.665$15.67$15.65$15.6659,808$15.696174
1648755840$15.665$15.68$15.6602$15.6713,983$15.696012
1648755900$15.67$15.725$15.67$15.7227,542$15.696096
1648755960$15.715$15.725$15.69$15.69531,965$15.696283
1648756020$15.695$15.725$15.685$15.71512,932$15.696338
1648756080$15.715$15.735$15.715$15.7355,909$15.696411
1648756140$15.73$15.74$15.72$15.72527,400$15.696753
1648756200$15.72$15.74$15.72$15.73528,753$15.697171
1648756260$15.73$15.75$15.725$15.72553,105$15.698
1648756320$15.725$15.73$15.72$15.72510,997$15.698113
1648756380$15.725$15.725$15.68$15.6838,886$15.698242
1648756440$15.68$15.685$15.65$15.6537,566$15.697736
1648756500$15.64$15.65$15.64$15.64512,099$15.697475
1648756560$15.645$15.65$15.62$15.6352,260$15.696212
1648756620$15.625$15.63$15.62$15.62514,616$15.695939
1648756680$15.625$15.63$15.62$15.62529,356$15.695176
1648756740$15.625$15.66$15.62$15.65123,163$15.69283
1648756800$15.65$15.65$15.63$15.64144,328$15.689729
1648756860$15.63$15.63$15.63$15.632,149$15.689695
1648757100$15.63$15.63$15.63$15.63253$15.689594
1648757520$15.63$15.66$15.63$15.661,268$15.68957
1648757580$15.63$15.63$15.63$15.63253$15.689562
1648757640$15.63$15.63$15.4161$15.4161592$15.689544
1648758840$15.63$15.63$15.63$15.634,482$15.689683
1648769580$15.52$15.52$15.52$15.52708$15.689719
1648770720$15.62$15.62$15.62$15.62800$15.68974