LAZR Historical Intraday Prices

One-Minute OHLCV Data From April 29, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651220700$13.23$13.23$13.23$13.23200$13.23
1651220820$12.82$12.82$12.82$12.82100$13.053618
1651220880$12.82$12.82$12.82$12.82172$12.970862
1651221840$13.20$13.20$13.20$13.20100$13.04536
1651223460$13.02$13.02$13.02$13.02200$13.035443
1651226640$13.11$13.11$13.10$13.10400$13.043954
1651229400$13.10$13.10$13.10$13.102,290$13.076446
1651229520$13.10$13.10$13.10$13.10100$13.077011
1651231200$13.02$13.02$13.02$13.02200$13.072162
1651231320$13.02$13.02$13.02$13.02431$13.066151
1651232100$13.02$13.02$13.02$13.02200$13.064437
1651232340$13.01$13.01$13.00$13.00225$13.061992
1651232400$12.99$12.99$12.99$12.99495$13.056136
1651233000$12.99$12.99$12.99$12.99100$13.054043
1651233600$13.02$13.02$13.02$13.02100$13.052903
1651236720$13.00$13.00$13.00$13.00600$13.046627
1651238700$12.91$12.91$12.91$12.91100$13.040693
1651238760$12.90$12.90$12.89$12.89358$13.033424
1651238820$12.90$13.04$12.90$13.041,007$13.02039
1651239000$13.06$13.38$13.0008$13.321535,336$13.14718
1651239060$13.30$13.30$13.13$13.1413,769$13.162441
1651239120$13.17$13.20$13.15$13.1516,045$13.16431
1651239180$13.16$13.24$13.16$13.2321,915$13.171569
1651239240$13.25$13.30$13.25$13.308,664$13.179639
1651239300$13.29$13.30$13.17$13.1755,856$13.182764
1651239360$13.21$13.25$13.19$13.198,899$13.186724
1651239420$13.1918$13.1918$13.115$13.153,998$13.185479
1651239480$13.16$13.17$13.15$13.151,900$13.185013
1651239540$13.17$13.19$13.13$13.134,682$13.1846
1651239600$13.11$13.16$13.08$13.165,255$13.181705
1651239660$13.17$13.2089$13.14$13.1954,803$13.181432
1651239720$13.15$13.20$13.133$13.202,920$13.181494
1651239780$13.18$13.18$13.16$13.17700$13.181414
1651239840$13.15$13.15$13.13$13.142,640$13.18057
1651239900$13.12$13.13$13.09$13.126,649$13.177309
1651239960$13.11$13.11$13.0123$13.022,000$13.175592
1651240020$13.015$13.06$12.99$13.0610,606$13.165231
1651240080$13.06$13.13$13.05$13.133,450$13.163472
1651240140$13.13$13.13$13.09$13.121,900$13.162939
1651240200$13.12$13.17$13.10$13.133,529$13.16221
1651240260$13.13$13.13$13.09$13.122,005$13.161629
1651240320$13.15$13.23$13.145$13.224,382$13.162381
1651240380$13.22$13.25$13.195$13.1951,636$13.162907
1651240440$13.20$13.22$13.195$13.21997,400$13.164828
1651240500$13.22$13.30$13.22$13.3014,657$13.173794
1651240560$13.32$13.36$13.3101$13.3312,649$13.182577
1651240620$13.32$13.32$13.285$13.315,350$13.185667
1651240680$13.32$13.36$13.32$13.366,683$13.190332
1651240740$13.365$13.39$13.323$13.3257,315$13.195765
1651240800$13.32$13.32$13.28$13.284,200$13.197648
1651240860$13.29$13.3181$13.27$13.288,835$13.201203
1651240920$13.29$13.32$13.27$13.274,015$13.202966
1651240980$13.25$13.31$13.24$13.2910,030$13.206185
1651241040$13.29$13.33$13.29$13.323,640$13.20765
1651241100$13.31$13.31$13.278$13.2782,086$13.2083
1651241160$13.28$13.28$13.19$13.1910,558$13.209037
1651241220$13.18$13.18$13.15$13.156,467$13.20796
1651241280$13.14$13.14$13.13$13.145,525$13.206544
1651241340$13.14$13.20$13.135$13.203,350$13.206011
1651241400$13.21$13.24$13.21$13.2216,444$13.207319
1651241460$13.21$13.21$13.15$13.153,187$13.207017
1651241520$13.15$13.1876$13.14$13.143,600$13.206444
1651241580$13.15$13.16$13.12$13.123,803$13.205689
1651241640$13.13$13.135$13.11$13.1353,700$13.204795
1651241700$13.13$13.17$13.115$13.123,300$13.204103
1651241760$13.11$13.11$13.07$13.0754,300$13.202551
1651241820$13.06$13.075$13.05$13.0554,529$13.200703
1651241880$13.06$13.07$13.05$13.053,561$13.199162
1651241940$13.03$13.05$13.02$13.042,500$13.197908
1651242000$13.04$13.04$13.02$13.0212,232$13.196813
1651242060$13.015$13.035$13.015$13.0355,538$13.19396
1651242120$13.035$13.088$13.035$13.0852,400$13.19306
1651242180$13.09$13.11$13.084$13.0910,723$13.190058
1651242240$13.08$13.0801$13.05$13.07996,343$13.188093
1651242300$13.07$13.0799$13.02$13.056,695$13.185387
1651242360$13.06$13.06$13.0501$13.063,899$13.184093
1651242420$13.05$13.05$13.04$13.043,659$13.182732
1651242480$13.03$13.04$13.005$13.045,688$13.180346
1651242540$13.045$13.09$13.045$13.088,406$13.178008
1651242600$13.08$13.105$13.08$13.101,700$13.177627
1651242660$13.11$13.155$13.11$13.1553,278$13.177286
1651242720$13.15$13.16$13.12$13.123,731$13.176994
1651242780$13.11$13.155$13.08$13.12995,117$13.176142
1651242840$13.13$13.14$13.1209$13.12094,360$13.175658
1651242900$13.13$13.13$13.09$13.093,738$13.175088
1651242960$13.09$13.09$13.03$13.036,672$13.173407
1651243020$13.03$13.04$13.015$13.0352,455$13.172571
1651243080$13.04$13.08$13.04$13.0655,109$13.17133
1651243140$13.07$13.0701$13.03$13.034,507$13.17021
1651243200$13.02$13.06$13.02$13.062,719$13.169352
1651243260$13.04$13.06$13.04$13.051,400$13.168962
1651243320$13.03$13.03$13.015$13.015700$13.168758
1651243380$13.01$13.04$12.9988$13.0357,799$13.165961
1651243440$13.025$13.06$13.02$13.055,504$13.164435
1651243500$13.01$13.02$13.00$13.023,755$13.163138
1651243560$13.01$13.01$12.9812$12.992,054$13.162377
1651243620$13.002$13.02$12.99$13.012,610$13.161466
1651243680$13.01$13.01$12.995$13.001,519$13.160913
1651243740$13.00$13.00$12.995$13.001,597$13.160393
1651243800$13.00$13.01$13.00$13.005500$13.160224
1651243860$13.005$13.005$12.955$12.976,900$13.157625
1651243920$12.97$12.9713$12.955$12.962,000$13.156833
1651243980$12.96$12.96$12.941$12.9416,846$13.153956
1651244040$12.95$12.95$12.94$12.949311,065$13.149326
1651244100$12.94$12.975$12.935$12.9410,443$13.145259
1651244160$12.935$12.98$12.935$12.97511,171$13.14102
1651244220$12.975$12.99$12.96$12.98511,231$13.137597
1651244280$12.99$13.02$12.985$13.0157,569$13.135697
1651244340$13.01$13.02$13.005$13.0151,800$13.135256
1651244400$13.025$13.03$13.01$13.015,374$13.134075
1651244460$13.00$13.01$12.9947$13.003,564$13.133259
1651244520$13.01$13.03$13.00$13.001,712$13.13288
1651244580$13.01$13.05$13.00$13.032,111$13.132447
1651244640$13.03$13.08$13.03$13.08600$13.132365
1651244700$13.08$13.115$13.08$13.1052,300$13.132196
1651244760$13.10$13.10$13.035$13.0452,100$13.131932
1651244820$13.04$13.05$13.02$13.054,805$13.131077
1651244880$13.05$13.05$12.995$12.9951,357$13.130828
1651244940$13.00$13.03$13.00$13.031,850$13.130479
1651245000$13.04$13.06$13.04$13.0612,340$13.128735
1651245060$13.06$13.06$13.03$13.031,643$13.128501
1651245120$13.025$13.03$12.9931$13.002,530$13.127939
1651245180$12.995$13.01$12.995$13.012,606$13.127404
1651245240$13.01$13.04$13.01$13.034,383$13.126647
1651245300$13.01$13.01$12.99$13.011,535$13.126318
1651245360$13.01$13.01$12.9788$12.97884,360$13.125397
1651245420$12.97$12.98$12.97$12.972,200$13.124835
1651245480$12.97$13.02$12.965$13.01510,522$13.122693
1651245540$13.01$13.025$13.00$13.01517,232$13.119656
1651245600$13.02$13.035$13.02$13.037,885$13.118501
1651245660$13.035$13.06$13.03$13.066,964$13.117696
1651245720$13.07$13.11$13.05$13.118,098$13.117154
1651245780$13.11$13.15$13.105$13.153,984$13.117239
1651245840$13.15$13.16$13.14$13.162,367$13.117352
1651245900$13.16$13.165$13.15$13.154,242$13.117619
1651245960$13.15$13.15$13.1307$13.143,180$13.117719
1651246020$13.14$13.14$13.14$13.14700$13.11772
1651246080$13.145$13.155$13.135$13.143,100$13.117856
1651246140$13.13$13.135$13.12$13.128,271$13.117984
1651246200$13.12$13.16$13.11$13.15014,431$13.118051
1651246260$13.15$13.17$13.15$13.173,380$13.118253
1651246320$13.17$13.17$13.16$13.173,536$13.118477
1651246380$13.18$13.215$13.18$13.20113,485$13.120144
1651246440$13.20$13.20$13.16$13.163,688$13.120516
1651246500$13.16$13.17$13.16$13.175,600$13.120913
1651246560$13.18$13.18$13.17$13.177,156$13.121477
1651246620$13.18$13.20$13.18$13.205,591$13.122075
1651246680$13.19$13.19$13.185$13.191,100$13.122186
1651246740$13.18$13.215$13.18$13.209,900$13.123303
1651246800$13.20$13.23$13.20$13.2214,283$13.125093
1651246860$13.22$13.225$13.205$13.2052,251$13.125362
1651246920$13.21$13.225$13.21$13.225800$13.125464
1651246980$13.227$13.23$13.22$13.2253,441$13.125927
1651247040$13.23$13.23$13.21$13.22519,482$13.128248
1651247100$13.225$13.23$13.215$13.227,280$13.12915
1651247160$13.225$13.225$13.205$13.2058,524$13.130081
1651247220$13.20$13.20$13.17$13.192,700$13.130286
1651247280$13.18$13.185$13.18$13.185300$13.130292
1651247340$13.185$13.19$13.185$13.1851,400$13.130403
1651247400$13.18$13.20$13.18$13.192,232$13.130566
1651247460$13.20$13.20$13.19$13.191,300$13.130674
1651247520$13.19$13.19$13.15$13.163,735$13.130883
1651247580$13.155$13.17$13.14$13.162,666$13.130951
1651247640$13.16$13.17$13.14$13.1516,716$13.131467
1651247700$13.15$13.15$13.13$13.131,100$13.131476
1651247760$13.125$13.1308$13.12$13.120911,929$13.131441
1651247820$13.125$13.125$13.12$13.1253,700$13.131401
1651247880$13.12$13.125$13.1115$13.1157,250$13.131262
1651247940$13.12$13.12$13.10$13.106,915$13.131145
1651248000$13.10$13.105$13.10$13.105900$13.131116
1651248060$13.1096$13.115$13.105$13.1155,700$13.130977
1651248120$13.11$13.11$13.07$13.078,664$13.130707
1651248180$13.0793$13.08$13.06$13.06511,570$13.129971
1651248240$13.06$13.06$13.05$13.0552,875$13.129729
1651248300$13.05$13.05$13.045$13.045500$13.129691
1651248360$13.05$13.05$13.045$13.054,082$13.129322
1651248420$13.0447$13.0447$13.035$13.0351,314$13.129187
1651248480$13.035$13.06$13.035$13.0457,980$13.128525
1651248540$13.0402$13.055$13.0402$13.0551,162$13.128421
1651248600$13.055$13.055$13.05$13.055630$13.128347
1651248660$13.06$13.07$13.06$13.076,500$13.127927
1651248720$13.07$13.0996$13.07$13.09966,100$13.127664
1651248780$13.095$13.095$13.085$13.0954,343$13.127495
1651248840$13.095$13.095$13.085$13.085900$13.127458
1651248900$13.08$13.08$13.07$13.071,991$13.127342
1651248960$13.065$13.065$13.0601$13.0601500$13.127305
1651249020$13.06$13.06$13.055$13.061,700$13.127179
1651249080$13.07$13.07$13.06$13.061,727$13.127053
1651249140$13.06$13.075$13.06$13.0751,565$13.12696
1651249200$13.075$13.075$13.07$13.0751,600$13.126865
1651249260$13.08$13.095$13.08$13.092,922$13.126745
1651249320$13.08$13.09$13.08$13.0851,275$13.126684
1651249380$13.085$13.085$13.085$13.085100$13.126679
1651249440$13.08$13.085$13.075$13.0852,100$13.126569
1651249500$13.085$13.085$13.08$13.084,100$13.126366
1651249560$13.08$13.08$13.05$13.0657,377$13.125878
1651249620$13.065$13.075$13.065$13.075900$13.125819
1651249680$13.07$13.07$13.045$13.05092,625$13.125631
1651249740$13.055$13.055$13.05$13.051,900$13.125476
1651249800$13.04$13.04$13.035$13.035500$13.125434
1651249860$13.035$13.05$13.035$13.0451,500$13.125296
1651249920$13.05$13.055$13.05$13.0551,743$13.125166
1651249980$13.05$13.05$13.03$13.032,803$13.124912
1651250040$13.03$13.045$13.03$13.044,333$13.124493
1651250100$13.04$13.04$13.03$13.03500$13.124436
1651250160$13.03$13.03$13.015$13.0175800$13.124373
1651250220$13.02$13.02$13.015$13.015200$13.124349
1651250280$13.01$13.03$13.005$13.034,612$13.12381
1651250340$13.025$13.025$13.01$13.015857$13.123714
1651250400$13.02$13.02$13.00$13.003,100$13.123313
1651250460$12.99$12.99$12.97$12.972,518$13.122933
1651250520$12.96$12.97$12.955$12.972,881$13.122464
1651250580$12.97$12.97$12.95$12.95018,927$13.120901
1651250640$12.955$12.955$12.951$12.951300$13.120847
1651250700$12.95$12.97$12.945$12.972,655$13.120377
1651250760$12.965$12.985$12.965$12.9751,900$13.120095
1651250820$12.975$12.975$12.975$12.9751,000$13.119951
1651250880$12.975$12.985$12.975$12.9751,500$13.119735
1651250940$12.98$12.9887$12.98$12.9887400$13.119681
1651251000$12.99$12.99$12.97$12.972,451$13.119317
1651251060$12.9627$12.97$12.955$12.9552,978$13.118856
1651251120$12.955$12.975$12.955$12.971,782$13.118589
1651251180$12.97$12.975$12.955$12.9552,700$13.118167
1651251240$12.95$12.95$12.94$12.941,594$13.117895
1651251300$12.95$12.96$12.945$12.9553,472$13.11732
1651251360$12.95$12.95$12.95$12.95100$13.117305
1651251420$12.955$12.965$12.955$12.961,700$13.117035
1651251480$12.95$12.95$12.945$12.9452,700$13.116596
1651251540$12.96$12.96$12.955$12.96400$13.11653
1651251600$12.955$12.97$12.955$12.97800$13.116413
1651251660$12.9767$12.98$12.975$12.98500$13.11634
1651251720$12.97$12.975$12.965$12.9752,745$13.11593
1651251780$12.97$13.00$12.965$13.002,432$13.115606
1651251840$13.01$13.01$12.995$12.995900$13.115501
1651251900$12.995$12.995$12.98$12.981,200$13.115323
1651251960$12.965$12.97$12.965$12.97200$13.115316
1651252020$12.96$12.97$12.96$12.971,542$13.11509
1651252080$12.97$12.97$12.95$12.953,150$13.114593
1651252140$12.95$12.96$12.95$12.951,100$13.114403
1651252200$12.945$12.95$12.94$12.942,600$13.11399
1651252260$12.94$12.94$12.93$12.93500$13.113848
1651252320$12.925$12.935$12.9115$12.933,550$13.113238
1651252380$12.93$12.935$12.93$12.935400$13.11317
1651252440$12.94$12.96$12.935$12.966,877$13.112026
1651252500$12.9601$12.97$12.9601$12.97600$13.111926
1651252560$12.96$12.965$12.945$12.9652,000$13.111654
1651252620$12.96$12.965$12.96$12.961,593$13.111421
1651252680$12.955$12.97$12.955$12.97775$13.11131
1651252740$12.965$12.975$12.965$12.971,846$13.11106
1651252800$12.96$12.97$12.96$12.972,700$13.110679
1651252860$12.97$12.9712$12.97$12.9712642$13.110577
1651252920$12.975$12.975$12.965$12.9752,875$13.110209
1651252980$12.975$12.99$12.975$12.991,956$13.109937
1651253040$13.00$13.025$13.00$13.0254,344$13.109532
1651253100$13.02$13.02$13.02$13.02450$13.109488
1651253160$13.03$13.035$13.03$13.03900$13.109419
1651253220$13.03$13.05$13.025$13.0457,560$13.108869
1651253280$13.04$13.04$13.01$13.0111,800$13.107836
1651253340$13.01$13.035$13.01$13.0351,169$13.10774
1651253400$13.04$13.0436$13.03$13.031,900$13.107616
1651253460$13.04$13.055$13.02$13.026,681$13.107198
1651253520$13.025$13.035$13.025$13.0354,270$13.10689
1651253580$13.0303$13.05$13.0303$13.042,158$13.106753
1651253640$13.041$13.05$13.041$13.051,400$13.106671
1651253700$13.04$13.0544$13.04$13.05446,030$13.106334
1651253760$13.06$13.06$13.055$13.062,205$13.106244
1651253820$13.06$13.07$13.06$13.0651,400$13.106188
1651253880$13.065$13.065$13.015$13.0153,119$13.106009
1651254000$13.01$13.02$12.995$12.9953,676$13.105666
1651254060$12.99$12.99$12.97$12.971,800$13.10545
1651254120$12.975$12.985$12.9712$12.9851,209$13.105331
1651254180$12.98$12.98$12.965$12.9651,700$13.105128
1651254240$12.96$12.965$12.95$12.9651,770$13.104894
1651254300$12.95$12.95$12.935$12.944,240$13.104272
1651254360$12.935$12.935$12.9007$12.90072,900$13.103798
1651254420$12.90$12.90$12.87$12.874,537$13.102956
1651254480$12.865$12.88$12.865$12.881,989$13.102549
1651254540$12.89$12.89$12.88$12.881,000$13.102356
1651254600$12.88$12.89$12.8793$12.87931,300$13.102104
1651254660$12.87$12.88$12.87$12.883,000$13.101463
1651254720$12.885$12.89$12.88$12.883,454$13.100829
1651254780$12.885$12.885$12.88$12.88961$13.100615
1651254840$12.88$12.88$12.88$12.88400$13.100488
1651254900$12.88$12.885$12.87$12.881,300$13.100273
1651254960$12.88$12.89$12.875$12.8851,600$13.099981
1651255020$12.88$12.88$12.88$12.88200$13.099916
1651255080$12.87$12.87$12.86$12.871,700$13.099589
1651255140$12.8654$12.8654$12.84$12.8457,875$13.097804
1651255200$12.84$12.84$12.83$12.831,652$13.097419
1651255260$12.825$12.84$12.825$12.843,200$13.09671
1651255320$12.835$12.845$12.835$12.842,059$13.096251
1651255380$12.84$12.86$12.84$12.8556,608$13.094843
1651255440$12.85$12.86$12.85$12.862,295$13.094364
1651255500$12.86$12.86$12.855$12.861,800$13.094002
1651255560$12.865$12.865$12.84$12.842,993$13.093371
1651255620$12.8437$12.85$12.835$12.852,910$13.092759
1651255680$12.85$12.85$12.8493$12.8493200$13.092707
1651255740$12.855$12.855$12.83$12.83131,900$13.09232
1651255800$12.83$12.83$12.81$12.833,400$13.091545
1651255860$12.8311$12.845$12.82$12.823,318$13.090817
1651255920$12.8201$12.8201$12.8201$12.8201100$13.090781
1651255980$12.83$12.83$12.825$12.8251,000$13.090567
1651256040$12.83$12.83$12.805$12.81512,030$13.087816
1651256100$12.82$12.83$12.809$12.824,555$13.086786
1651256160$12.825$12.84$12.825$12.8394,285$13.085899
1651256220$12.835$12.835$12.805$12.822,800$13.085297
1651256280$12.81$12.81$12.81$12.81600$13.085135
1651256340$12.815$12.82$12.81$12.813,595$13.084325
1651256400$12.80$12.80$12.78$12.789,341$13.082112
1651256460$12.7801$12.7801$12.78$12.782,250$13.081566
1651256520$12.775$12.78$12.7701$12.7751,283$13.081248
1651256580$12.77$12.78$12.765$12.771,000$13.08097
1651256640$12.775$12.775$12.77$12.772,213$13.080364
1651256700$12.78$12.79$12.78$12.791,320$13.080054
1651256820$12.785$12.79$12.785$12.7851,000$13.079836
1651256880$12.785$12.785$12.785$12.785300$13.079745
1651256940$12.785$12.79$12.785$12.792,700$13.079047
1651257000$12.795$12.80$12.785$12.803,084$13.078413
1651257060$12.79$12.79$12.785$12.7852,313$13.077874
1651257120$12.78$12.80$12.77$12.807,008$13.076215
1651257180$12.805$12.805$12.785$12.7851,297$13.075935
1651257240$12.7899$12.79$12.7899$12.791,500$13.075475
1651257300$12.7894$12.795$12.785$12.792,559$13.074989
1651257360$12.785$12.785$12.755$12.7551,300$13.074664
1651257420$12.75$12.75$12.745$12.7453,640$13.073716
1651257480$12.74$12.74$12.73$12.73991,984$13.073193
1651257540$12.735$12.7399$12.72$12.72132,991$13.072394
1651257600$12.725$12.725$12.72$12.72484$13.072252
1651257660$12.725$12.725$12.71$12.714,000$13.071137
1651257720$12.71$12.7151$12.695$12.715113,117$13.06736
1651257780$12.71$12.715$12.71$12.7158,611$13.065015
1651257840$12.715$12.725$12.71$12.7252,200$13.064427
1651257900$12.72$12.725$12.715$12.7152,400$13.063763
1651257960$12.715$12.715$12.705$12.711,635$13.063279
1651258020$12.705$12.705$12.69$12.69510,968$13.060249
1651258080$12.70$12.70$12.695$12.70600$13.060082
1651258140$12.695$12.71$12.695$12.707,065$13.058167
1651258200$12.70$12.70$12.695$12.6951,600$13.057725
1651258260$12.70$12.72$12.70$12.724,000$13.056689
1651258320$12.72$12.72$12.715$12.715700$13.056506
1651258380$12.71$12.715$12.69$12.694,601$13.055254
1651258440$12.69$12.69$12.67$12.6754,493$13.054004
1651258500$12.675$12.675$12.665$12.673,735$13.052929
1651258560$12.675$12.675$12.645$12.656,400$13.051049
1651258620$12.655$12.67$12.65$12.66511,963$13.04761
1651258680$12.665$12.695$12.66$12.6957,404$13.045579
1651258740$12.70$12.70$12.685$12.68510,431$13.042907
1651258800$12.685$12.685$12.66$12.662,416$13.042283
1651258860$12.665$12.67$12.66$12.6655,657$13.04072
1651258920$12.66$12.67$12.66$12.674,400$13.039489
1651258980$12.665$12.67$12.66$12.665,315$13.038096
1651259040$12.665$12.675$12.66$12.6610,443$13.035311
1651259100$12.66$12.66$12.63$12.6310,113$13.032506
1651259160$12.625$12.635$12.61$12.616,624$13.030553
1651259220$12.61$12.61$12.58$12.585,830$13.028753
1651259280$12.585$12.595$12.58$12.5957,832$13.026354
1651259340$12.59$12.60$12.57$12.577,350$13.024078
1651259400$12.575$12.58$12.57$12.576,916$13.021898
1651259460$12.58$12.585$12.57$12.576,708$13.019847
1651259520$12.57$12.57$12.555$12.565,959$13.017994
1651259580$12.56$12.575$12.55$12.569,956$13.014871
1651259640$12.56$12.56$12.54$12.546,157$13.012879
1651259700$12.545$12.585$12.54$12.57515,422$13.008295
1651259760$12.57$12.57$12.545$12.5510,475$13.005139
1651259820$12.55$12.61$12.55$12.6113,058$13.001433
1651259880$12.605$12.62$12.595$12.61514,097$12.997765
1651259940$12.62$12.63$12.615$12.625,694$12.996328
1651260000$12.625$12.63$12.60$12.6016,922$12.992258
1651260060$12.605$12.64$12.595$12.63529,418$12.985204
1651260120$12.63$12.64$12.63$12.633,254$12.98447
1651260180$12.63$12.635$12.605$12.619,581$12.982264
1651260240$12.6188$12.63$12.60$12.6018,072$12.978137
1651260300$12.605$12.625$12.60$12.62510,671$12.975735
1651260360$12.625$12.6399$12.595$12.63526,336$12.969752
1651260420$12.63$12.64$12.63$12.63511,276$12.967478
1651260480$12.635$12.635$12.63$12.6351,417$12.967039
1651260540$12.635$12.635$12.62$12.6259,370$12.965278
1651260600$12.62$12.63$12.58$12.5810,725$12.963003
1651260660$12.58$12.585$12.55$12.559,257$12.960816
1651260720$12.55$12.57$12.53$12.5616,834$12.95672
1651260780$12.56$12.56$12.53$12.53511,890$12.953836
1651260840$12.55$12.55$12.525$12.5312,136$12.950898
1651260900$12.53$12.535$12.53$12.538,347$12.948895
1651260960$12.53$12.535$12.525$12.53512,378$12.945866
1651261020$12.53$12.535$12.52$12.528,796$12.943764
1651261080$12.52$12.53$12.51$12.51517,177$12.939544
1651261140$12.51$12.535$12.50$12.510120,815$12.93463
1651261200$12.51$12.535$12.50$12.5311,858$12.931853
1651261260$12.52$12.525$12.51$12.516,361$12.930421
1651261320$12.51$12.5358$12.51$12.53528,467$12.924052
1651261380$12.535$12.555$12.53$12.5559,391$12.922129
1651261440$12.555$12.555$12.525$12.5259,266$12.920228
1651261500$12.525$12.535$12.50$12.5028,456$12.914169
1651261560$12.50$12.51$12.44$12.4443,032$12.904307
1651261620$12.445$12.445$12.41$12.41530,298$12.896921
1651261680$12.42$12.4375$12.42$12.4233,328$12.889034
1651261740$12.425$12.425$12.385$12.39332,501$12.881293
1651261800$12.42$12.42$12.37$12.3834,578$12.871485
1651261860$12.38$12.40$12.375$12.3826,250$12.865288
1651261920$12.3899$12.39$12.37$12.38527,772$12.85893
1651261980$12.385$12.42$12.38$12.4136,584$12.851117
1651262040$12.415$12.415$12.37$12.37553,575$12.838011
1651262100$12.37$12.41$12.36$12.3782,873$12.821178
1651262160$12.365$12.38$12.35$12.3670,072$12.807782
1651262220$12.36$12.37$12.335$12.3462,547$12.796024
1651262280$12.3408$12.355$12.33$12.3593,021$12.779405
1651262340$12.355$12.38$12.335$12.37598,602$12.76281
1651262400$12.37$12.37$12.37$12.37234,830$12.727362
1651262460$12.37$12.37$12.37$12.37110$12.72735
1651262520$12.37$12.37$12.37$12.375,866$12.729922
1651262580$12.37$12.37$12.369$12.3697,935$12.729046
1651262820$12.49$12.49$12.49$12.49200$12.729012
1651263120$12.48$12.48$12.48$12.48100$12.728998
1651263660$12.5368$12.5368$12.5368$12.5368300,000$12.714266
1651263960$12.40$12.40$12.40$12.40100$12.714243
1651264020$12.40$12.40$12.40$12.40100$12.714233
1651264200$12.4567$12.4567$12.4567$12.4567120$12.714207
1651265160$12.40$12.40$12.40$12.40200$12.730519
1651265820$12.43$12.43$12.43$12.43100$12.730559
1651266000$12.43$12.43$12.43$12.43492$12.728815
1651266180$12.41$12.41$12.41$12.41100$12.730564
1651266300$12.42$12.42$12.42$12.42400$12.73053
1651266360$12.42$12.42$12.42$12.42100$12.730521
1651266900$12.4698$12.4698$12.4698$12.4698100$12.730513
1651267140$12.40$12.40$12.40$12.40100$12.73056
1651267200$12.39$12.39$12.39$12.39200$12.730536
1651267260$12.40$12.40$12.40$12.40797$12.730463
1651267380$12.45$12.47$12.45$12.47757$12.7304
1651267440$12.39$12.39$12.39$12.39100$12.73039
1651267620$12.40$12.40$12.39$12.39200$12.730371
1651268640$12.50$12.50$12.50$12.50200$12.73056
1651268700$12.40$12.40$12.40$12.40400$12.730523
1651268940$12.4999$12.4999$12.4999$12.4999500$12.730541
1651269000$12.50$12.50$12.50$12.50100$12.730535
1651273200$12.46$12.46$12.46$12.46473$12.730534
1651273320$12.42$12.42$12.42$12.42100$12.730565
1651275540$12.42$12.42$12.42$12.42174$12.730556
1651276620$12.48$12.48$12.48$12.48264$12.730553
1651276800$12.48$12.48$12.48$12.48264$12.730553