NKLA Historical Intraday Prices

One-Minute OHLCV Data From September 17, 2021.

  1. NASDAQ
  2. >
  3. NKLA
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631866920$10.45$10.45$10.45$10.45300$10.451658
1631866980$10.45$10.45$10.45$10.45300$10.450824
1631867160$10.45$10.45$10.45$10.45100$10.450901
1631867280$10.45$10.46$10.45$10.46400$10.451611
1631867460$10.45$10.45$10.45$10.45395$10.451106
1631867520$10.45$10.45$10.44$10.44300$10.44946
1631868240$10.39$10.39$10.39$10.39700$10.428314
1631868360$10.40$10.40$10.38$10.381,391$10.417363
1631868480$10.39$10.41$10.39$10.41400$10.415499
1631868540$10.41$10.41$10.41$10.41113$10.41527
1631868900$10.41$10.41$10.41$10.41100$10.41506
1631869380$10.41$10.41$10.41$10.41454$10.414611
1631869440$10.41$10.41$10.41$10.41280$10.414388
1631870520$10.41$10.41$10.41$10.41157$10.413646
1631870640$10.41$10.41$10.41$10.41208$10.413557
1631870880$10.40$10.40$10.40$10.40200$10.413007
1631871000$10.38$10.38$10.38$10.38946$10.409682
1631871240$10.38$10.38$10.38$10.381,817$10.404657
1631871300$10.38$10.38$10.38$10.381,498$10.401984
1631871540$10.38$10.38$10.38$10.389,822$10.392762
1631871600$10.38$10.38$10.38$10.38999$10.392219
1631871720$10.38$10.38$10.38$10.38300$10.391975
1631871840$10.38$10.38$10.38$10.38421$10.391741
1631871900$10.38$10.38$10.38$10.38908$10.391299
1631872020$10.38$10.38$10.37$10.371,018$10.390546
1631872140$10.37$10.37$10.37$10.37100$10.390474
1631872200$10.37$10.37$10.37$10.37100$10.3904
1631872260$10.38$10.38$10.38$10.38100$10.390364
1631872380$10.38$10.39$10.38$10.38701$10.390249
1631872440$10.38$10.38$10.38$10.38100$10.390215
1631872620$10.38$10.38$10.38$10.38233$10.390019
1631872680$10.38$10.38$10.38$10.38330$10.389908
1631872800$10.37$10.38$10.37$10.38200$10.389777
1631872980$10.38$10.38$10.38$10.38476$10.389621
1631873040$10.38$10.38$10.38$10.383,738$10.388595
1631873160$10.38$10.38$10.38$10.38449$10.388468
1631873520$10.39$10.40$10.39$10.402,946$10.388858
1631873820$10.39$10.40$10.39$10.40400$10.388945
1631874120$10.40$10.40$10.40$10.40333$10.389299
1631874180$10.40$10.40$10.40$10.40100$10.389338
1631874660$10.40$10.40$10.40$10.40100$10.389431
1631874960$10.42$10.45$10.42$10.45810$10.390698
1631875020$10.45$10.45$10.45$10.45682$10.391645
1631875200$10.45$10.45$10.45$10.45100$10.391905
1631875320$10.45$10.45$10.45$10.45200$10.392202
1631875380$10.45$10.45$10.45$10.451,000$10.393791
1631875440$10.45$10.45$10.45$10.45100$10.393927
1631875740$10.45$10.45$10.45$10.45200$10.394662
1631875800$10.45$10.45$10.45$10.45327$10.395089
1631875920$10.40$10.40$10.40$10.40242$10.395278
1631876220$10.42$10.42$10.42$10.42100$10.395453
1631876340$10.41$10.41$10.41$10.41162$10.395504
1631876400$10.40$10.41$10.38$10.38871$10.395595
1631876520$10.39$10.43$10.39$10.412,035$10.396246
1631876580$10.43$10.43$10.40$10.40802$10.396707
1631876700$10.41$10.42$10.41$10.422,800$10.397669
1631876880$10.41$10.41$10.41$10.41959$10.397931
1631876940$10.41$10.41$10.41$10.41772$10.398166
1631877120$10.39$10.39$10.38$10.38497$10.398014
1631877180$10.40$10.40$10.39$10.39200$10.398
1631877240$10.40$10.40$10.40$10.40100$10.398006
1631877300$10.39$10.39$10.37$10.37864$10.397557
1631877360$10.35$10.35$10.30$10.354,651$10.391889
1631877420$10.38$10.38$10.38$10.38100$10.391809
1631877540$10.37$10.37$10.37$10.37100$10.391769
1631877720$10.37$10.37$10.37$10.37100$10.391735
1631877780$10.37$10.37$10.37$10.37200$10.391665
1631878260$10.37$10.38$10.37$10.38300$10.391547
1631878380$10.37$10.37$10.36$10.36500$10.391297
1631878500$10.36$10.36$10.35$10.35500$10.390857
1631878680$10.35$10.35$10.35$10.35457$10.390558
1631878860$10.35$10.35$10.35$10.35160$10.390428
1631878980$10.36$10.36$10.36$10.361,000$10.389969
1631879340$10.37$10.37$10.37$10.37100$10.389928
1631879520$10.35$10.35$10.35$10.35798$10.38939
1631879580$10.35$10.35$10.35$10.351,870$10.38838
1631879820$10.33$10.33$10.33$10.33106$10.388045
1631879880$10.32$10.32$10.32$10.32200$10.38784
1631880000$10.3899$10.4188$10.32$10.343,721$10.386106
1631880120$10.35$10.35$10.35$10.35800$10.385705
1631880240$10.33$10.33$10.33$10.33500$10.385286
1631880360$10.33$10.33$10.33$10.33500$10.38491
1631880420$10.32$10.32$10.32$10.32359$10.384573
1631880540$10.33$10.33$10.32$10.32600$10.384098
1631880660$10.34$10.35$10.34$10.341,119$10.383542
1631880720$10.34$10.35$10.34$10.35519$10.383057
1631880840$10.35$10.35$10.35$10.35500$10.38277
1631880960$10.32$10.32$10.32$10.32300$10.382299
1631881020$10.32$10.32$10.31$10.321,380$10.381166
1631881080$10.32$10.32$10.32$10.32100$10.381091
1631881140$10.32$10.32$10.32$10.32100$10.380958
1631881380$10.32$10.33$10.32$10.33789$10.380331
1631881500$10.34$10.34$10.34$10.34100$10.38027
1631881680$10.34$10.34$10.34$10.34102$10.380161
1631881800$10.33$10.33$10.33$10.33304$10.379957
1631881920$10.3301$10.34$10.33$10.342,360$10.37873
1631881980$10.33$10.33$10.33$10.33200$10.37856
1631882040$10.34$10.37$10.34$10.37642$10.378362
1631882160$10.37$10.38$10.37$10.38200$10.378359
1631882280$10.38$10.38$10.37$10.375,150$10.378431
1631882460$10.39$10.39$10.3801$10.38011,360$10.378603
1631882520$10.38$10.38$10.38$10.38114$10.378607
1631882580$10.38$10.38$10.38$10.38100$10.378609
1631882640$10.38$10.38$10.38$10.38490$10.378617
1631882760$10.38$10.38$10.38$10.38977$10.378637
1631882820$10.37$10.37$10.37$10.37100$10.378623
1631882880$10.36$10.36$10.35$10.352,840$10.37783
1631882940$10.33$10.33$10.33$10.33460$10.37762
1631883000$10.34$10.34$10.33$10.33300$10.377474
1631883240$10.33$10.33$10.32$10.322,589$10.376162
1631883360$10.3201$10.3201$10.3201$10.3201100$10.376091
1631883420$10.32$10.32$10.32$10.32225$10.375969
1631883480$10.31$10.31$10.28$10.306,364$10.371226
1631883600$10.3101$10.3101$10.31$10.31500$10.370668
1631883660$10.30$10.3001$10.30$10.3001442$10.370386
1631883720$10.30$10.30$10.30$10.3034,577$10.354291
1631883780$10.29$10.30$10.29$10.306,306$10.351781
1631883960$10.31$10.31$10.31$10.31493$10.351618
1631884080$10.31$10.31$10.31$10.31100$10.35159
1631884140$10.31$10.31$10.30$10.30878$10.351275
1631884200$10.31$10.33$10.31$10.33200$10.351219
1631884320$10.30$10.30$10.30$10.30100$10.35116
1631884380$10.30$10.30$10.30$10.30100$10.351128
1631884440$10.30$10.30$10.30$10.30700$10.350821
1631884560$10.27$10.27$10.27$10.27100$10.350691
1631884620$10.2601$10.2601$10.26$10.262,077$10.349485
1631884680$10.27$10.27$10.26$10.261,844$10.348553
1631884740$10.26$10.27$10.26$10.271,171$10.347901
1631884860$10.26$10.27$10.26$10.271,256$10.347214
1631884920$10.30$10.30$10.27$10.271,300$10.346793
1631884980$10.26$10.26$10.26$10.26439$10.34649
1631885100$10.26$10.26$10.25$10.25582$10.345817
1631885160$10.25$10.25$10.25$10.25100$10.345609
1631885280$10.25$10.25$10.24$10.242,934$10.343377
1631885340$10.24$10.24$10.22$10.238,324$10.337884
1631885400$10.27$10.421$10.25$10.31533,717$10.307694
1631885460$10.31$10.369$10.30$10.350140,924$10.30959
1631885520$10.3661$10.46$10.35$10.4372,146$10.322679
1631885580$10.43$10.43$10.33$10.3745,285$10.325346
1631885640$10.3685$10.42$10.3685$10.3823,915$10.327807
1631885700$10.39$10.395$10.335$10.3917,505$10.328674
1631885760$10.38$10.395$10.34$10.3736,959$10.330764
1631885820$10.3778$10.3778$10.34$10.35516,514$10.331234
1631885880$10.3508$10.3508$10.18$10.27447,086$10.306768
1631885940$10.28$10.34$10.27$10.3431,212$10.306997
1631886000$10.33$10.42$10.31$10.3968,167$10.311241
1631886060$10.39$10.4099$10.28$10.32133,536$10.312778
1631886120$10.33$10.3399$10.29$10.2931,702$10.312964
1631886180$10.30$10.32$10.285$10.2925,260$10.312836
1631886240$10.29$10.34$10.29$10.3243,932$10.313048
1631886360$10.38$10.41$10.38$10.40525,483$10.315062
1631886420$10.4005$10.41$10.37$10.37543,375$10.317005
1631886480$10.375$10.40$10.355$10.37537,880$10.31822
1631886540$10.38$10.40$10.35$10.3547,865$10.320095
1631886600$10.35$10.41$10.35$10.40546,153$10.321607
1631886660$10.41$10.50$10.405$10.465137,913$10.332433
1631886720$10.4624$10.50$10.46$10.47140,802$10.33548
1631886780$10.475$10.49$10.39$10.392396,766$10.339979
1631886840$10.40$10.43$10.39$10.41527,246$10.34088
1631886900$10.415$10.4313$10.39$10.41533,140$10.342049
1631886960$10.4185$10.42$10.36$10.3641,658$10.342862
1631887020$10.3677$10.38$10.35$10.3621,577$10.343132
1631887080$10.355$10.375$10.345$10.35518,686$10.343225
1631887140$10.35$10.369$10.345$10.369,253$10.343275
1631887200$10.36$10.38$10.34$10.34536,128$10.343558
1631887260$10.34$10.415$10.34$10.402316,124$10.343865
1631887320$10.41$10.4814$10.41$10.46543,863$10.34615
1631887380$10.46$10.475$10.4412$10.47523,592$10.347302
1631887440$10.47$10.4717$10.4416$10.4515,377$10.348034
1631887500$10.455$10.47$10.45$10.45249,944$10.348496
1631887560$10.4501$10.4705$10.41$10.450629,798$10.349639
1631887620$10.46$10.465$10.43$10.4416,697$10.350322
1631887680$10.45$10.45$10.4224$10.438,979$10.35064
1631887740$10.4299$10.43$10.39$10.397530,833$10.351317
1631887800$10.398$10.398$10.3619$10.3822,546$10.35151
1631887860$10.371$10.39$10.37$10.3840,011$10.351976
1631887920$10.3816$10.44$10.3801$10.431615,735$10.352352
1631887980$10.4396$10.44$10.4215$10.447,773$10.352598
1631888040$10.44$10.45$10.42$10.4220,510$10.353323
1631888100$10.4216$10.45$10.41$10.4523,618$10.354035
1631888160$10.4421$10.47$10.4421$10.46534,407$10.355422
1631888220$10.465$10.4699$10.45$10.46512,596$10.35592
1631888280$10.47$10.475$10.4601$10.47521,597$10.356845
1631888340$10.48$10.4871$10.47$10.478720,045$10.357745
1631888400$10.475$10.475$10.45$10.4540,119$10.359301
1631888460$10.4414$10.455$10.44$10.4558,024$10.359567
1631888520$10.4537$10.46$10.44$10.4514,862$10.36006
1631888580$10.4516$10.47$10.45$10.4614,456$10.360589
1631888640$10.47$10.48$10.46$10.47149,984$10.360996
1631888700$10.47$10.49$10.47$10.488644,404$10.3628
1631888760$10.4899$10.4899$10.47$10.478410,524$10.363248
1631888820$10.47$10.485$10.46$10.4615,514$10.363839
1631888880$10.4612$10.47$10.4409$10.4513,460$10.364259
1631888940$10.455$10.455$10.42$10.4318,435$10.364668
1631889000$10.4224$10.4224$10.371$10.38525,203$10.364921
1631889060$10.39$10.39$10.3587$10.384143,519$10.365069
1631889120$10.3801$10.41$10.364$10.36429,773$10.365313
1631889180$10.365$10.37$10.3554$10.358612,126$10.365294
1631889240$10.355$10.355$10.33$10.337813,193$10.365193
1631889300$10.3307$10.35$10.3211$10.33530,582$10.364887
1631889360$10.34$10.35$10.33$10.3315,203$10.364788
1631889420$10.33$10.35$10.32$10.3540,919$10.364388
1631889480$10.36$10.385$10.36$10.378,901$10.364426
1631889540$10.37$10.3775$10.35$10.3759,978$10.364255
1631889600$10.37$10.38$10.3615$10.3713,843$10.364303
1631889660$10.37$10.37$10.35$10.3726,422$10.364303
1631889720$10.37$10.39$10.37$10.38511,190$10.364362
1631889780$10.38$10.385$10.35$10.350726,216$10.364338
1631889840$10.3517$10.37$10.35$10.373,520$10.364331
1631889900$10.37$10.38$10.3625$10.386,642$10.364353
1631889960$10.385$10.3899$10.3734$10.377410,294$10.364403
1631890020$10.37$10.37$10.36$10.378,705$10.364407
1631890080$10.3715$10.38$10.37$10.3815,187$10.364456
1631890140$10.385$10.398$10.38$10.39814,283$10.364559
1631890200$10.398$10.398$10.38$10.38995,490$10.364591
1631890260$10.385$10.39$10.3823$10.398,400$10.36465
1631890320$10.3823$10.40$10.375$10.3815,194$10.364751
1631890380$10.382$10.39$10.35$10.369924,174$10.36479
1631890440$10.37$10.38$10.37$10.37866,350$10.364812
1631890500$10.375$10.39$10.375$10.394,300$10.364838
1631890560$10.39$10.40$10.38$10.3957,961$10.364895
1631890620$10.39$10.40$10.38$10.3810,749$10.364981
1631890680$10.38$10.39$10.375$10.38859,226$10.365023
1631890740$10.38$10.395$10.38$10.39235,800$10.365064
1631890800$10.39$10.395$10.385$10.39131,410$10.365294
1631890860$10.395$10.40$10.38$10.3814,503$10.365397
1631890920$10.3813$10.385$10.365$10.378,480$10.365415
1631890980$10.3786$10.3786$10.35$10.36544,170$10.365355
1631891040$10.3613$10.3613$10.34$10.3445,117$10.365161
1631891100$10.34$10.345$10.305$10.32532,146$10.364743
1631891160$10.325$10.33$10.32$10.339,110$10.364638
1631891220$10.33$10.36$10.33$10.35511,518$10.364554
1631891280$10.3583$10.36$10.3507$10.368,500$10.364531
1631891340$10.36$10.365$10.34$10.3530,164$10.364471
1631891400$10.3475$10.3475$10.315$10.3211,034$10.364358
1631891460$10.325$10.33$10.32$10.323,900$10.364311
1631891520$10.32$10.32$10.285$10.2938,812$10.363636
1631891580$10.29$10.30$10.255$10.29555,377$10.362203
1631891640$10.295$10.31$10.29$10.30518,421$10.361913
1631891700$10.305$10.325$10.30$10.3214,993$10.361704
1631891760$10.322$10.34$10.32$10.346,386$10.361652
1631891820$10.3484$10.38$10.345$10.370116,334$10.361643
1631891880$10.37$10.3884$10.37$10.381314,282$10.361716
1631891940$10.385$10.395$10.3824$10.39513,706$10.361816
1631892000$10.39$10.395$10.385$10.3910,682$10.361898
1631892060$10.40$10.40$10.39$10.398,458$10.361961
1631892120$10.39$10.405$10.39$10.40517,007$10.362113
1631892180$10.4026$10.4076$10.39$10.394,904$10.362161
1631892240$10.391$10.40$10.391$10.404,242$10.362197
1631892300$10.40$10.41$10.395$10.40514,093$10.362348
1631892360$10.4017$10.409$10.40$10.402,402$10.362375
1631892420$10.4025$10.405$10.38$10.3816,904$10.362508
1631892480$10.38$10.39$10.37$10.3826,906$10.362627
1631892540$10.385$10.39$10.3814$10.394,895$10.362658
1631892600$10.382$10.3875$10.36$10.3610,647$10.362691
1631892660$10.36$10.36$10.331$10.34517,676$10.362634
1631892720$10.34$10.345$10.28$10.2880,718$10.361539
1631892780$10.28$10.31$10.28$10.3117,770$10.361256
1631892840$10.3125$10.33$10.31$10.329,877$10.361155
1631892900$10.32$10.3215$10.29$10.3238,856$10.360624
1631892960$10.3189$10.33$10.315$10.328,662$10.36054
1631893020$10.31$10.315$10.31$10.3154,284$10.360492
1631893080$10.32$10.34$10.315$10.3356,905$10.360433
1631893140$10.3388$10.355$10.3388$10.3413,866$10.360373
1631893200$10.34$10.35$10.3301$10.338126,348$10.360249
1631893260$10.335$10.35$10.3315$10.3458,403$10.360205
1631893320$10.34$10.355$10.34$10.356,487$10.360187
1631893380$10.355$10.355$10.32$10.3221,117$10.360115
1631893440$10.32$10.33$10.311$10.3322,998$10.359908
1631893500$10.3219$10.33$10.315$10.321,950$10.35989
1631893560$10.3105$10.33$10.31$10.3320,362$10.359683
1631893620$10.325$10.33$10.315$10.31519,151$10.359542
1631893680$10.31$10.3192$10.31$10.3156,112$10.359471
1631893740$10.315$10.32$10.3107$10.3155,664$10.359414
1631893800$10.3181$10.32$10.31$10.322,276$10.35939
1631893860$10.3117$10.315$10.31$10.316,688$10.359311
1631893920$10.305$10.31$10.2926$10.292613,846$10.359137
1631893980$10.291$10.2922$10.2713$10.271316,310$10.358847
1631894040$10.27$10.2788$10.27$10.27222,435$10.358797
1631894100$10.2787$10.29$10.2787$10.295,043$10.358707
1631894160$10.29$10.30$10.2895$10.2958,215$10.358581
1631894220$10.295$10.3086$10.295$10.30862,127$10.358552
1631894280$10.31$10.3199$10.3085$10.31938,270$10.358471
1631894340$10.3184$10.33$10.31$10.3315,426$10.358336
1631894400$10.335$10.345$10.33$10.33515,142$10.358264
1631894460$10.33$10.335$10.32$10.32169,233$10.358198
1631894520$10.32$10.33$10.32$10.3251,555$10.358185
1631894580$10.32$10.34$10.32$10.3419,410$10.358033
1631894640$10.34$10.355$10.34$10.35511,658$10.358004
1631894700$10.355$10.3684$10.35$10.36845,864$10.358007
1631894760$10.365$10.375$10.3607$10.37514,772$10.358045
1631894820$10.3726$10.375$10.36$10.36879,591$10.35807
1631894880$10.361$10.3684$10.361$10.3651,639$10.358073
1631894940$10.365$10.37$10.3604$10.36262,500$10.358076
1631895000$10.36$10.38$10.36$10.384,802$10.35809
1631895060$10.37$10.39$10.37$10.3944,438$10.358329
1631895120$10.39$10.40$10.3885$10.398,070$10.35839
1631895180$10.3901$10.395$10.39$10.3957,504$10.358445
1631895240$10.395$10.3973$10.3901$10.3952,700$10.358465
1631895300$10.395$10.42$10.3913$10.4254,880$10.359014
1631895360$10.4196$10.43$10.415$10.4313,841$10.359201
1631895420$10.425$10.43$10.42$10.42515,024$10.359405
1631895480$10.43$10.44$10.43$10.4414,220$10.359631
1631895540$10.44$10.455$10.42$10.4260,984$10.360733
1631895600$10.425$10.43$10.42$10.435,694$10.360813
1631895660$10.43$10.44$10.43$10.43516,016$10.361052
1631895720$10.435$10.4483$10.43$10.4455,000$10.361139
1631895780$10.445$10.45$10.4401$10.44062,184$10.361177
1631895840$10.45$10.46$10.45$10.4642,434$10.362001
1631895900$10.47$10.47$10.45$10.45535,377$10.362719
1631895960$10.455$10.46$10.44$10.45524,399$10.363163
1631896020$10.4525$10.46$10.45$10.4557,861$10.363314
1631896080$10.45$10.455$10.4421$10.4520,727$10.363684
1631896140$10.46$10.46$10.445$10.4456,358$10.363799
1631896200$10.443$10.46$10.441$10.451813,629$10.364043
1631896260$10.455$10.465$10.455$10.4656,920$10.364178
1631896320$10.46$10.47$10.4505$10.4733,225$10.364812
1631896380$10.465$10.48$10.4627$10.47416,930$10.36518
1631896440$10.4701$10.48$10.46$10.4814,397$10.365484
1631896500$10.4701$10.48$10.4701$10.47977,150$10.365647
1631896560$10.48$10.49$10.48$10.482119,212$10.3661
1631896620$10.49$10.505$10.485$10.4901159,990$10.370216
1631896680$10.495$10.50$10.4827$10.48519,288$10.370671
1631896740$10.485$10.485$10.4548$10.4627,405$10.371186
1631896800$10.4583$10.47$10.455$10.4714,151$10.371443
1631896860$10.475$10.49$10.47$10.47510,710$10.371667
1631896920$10.4796$10.48$10.47$10.4754,061$10.371748
1631896980$10.475$10.49$10.47$10.4715,222$10.372063
1631897040$10.475$10.48$10.46$10.47521,359$10.372469
1631897100$10.4783$10.485$10.475$10.48267,051$10.372616
1631897160$10.485$10.4882$10.48$10.4815,891$10.372741
1631897220$10.4815$10.50$10.4801$10.4949,696$10.373858
1631897280$10.495$10.50$10.4801$10.48019,609$10.374071
1631897340$10.4853$10.50$10.47$10.4741,428$10.374936
1631897400$10.47$10.485$10.47$10.47527,283$10.375468
1631897460$10.475$10.48$10.46$10.462517,228$10.375777
1631897520$10.47$10.475$10.46$10.4631,187$10.376297
1631897580$10.46$10.475$10.455$10.47523,479$10.376673
1631897640$10.47$10.49$10.47$10.48520,279$10.377056
1631897700$10.4899$10.49$10.48$10.488,515$10.377228
1631897760$10.485$10.485$10.47$10.4756,414$10.377348
1631897820$10.475$10.48$10.475$10.484,236$10.377426
1631897880$10.49$10.49$10.48$10.4851,810$10.377463
1631897940$10.49$10.49$10.4816$10.4856,541$10.377594
1631898000$10.485$10.55$10.48$10.55126,578$10.380669
1631898060$10.545$10.56$10.53$10.537978,455$10.382997
1631898120$10.535$10.54$10.51$10.5112,214$10.383297
1631898180$10.51$10.52$10.51$10.5157,740$10.383473
1631898240$10.515$10.52$10.505$10.50513,005$10.383767
1631898300$10.50$10.5018$10.495$10.5022,705$10.384225
1631898360$10.495$10.50$10.491$10.4917,044$10.384366
1631898420$10.50$10.50$10.491$10.4912,118$10.384407
1631898480$10.498$10.52$10.495$10.5240,218$10.385273
1631898540$10.525$10.53$10.52$10.5216,700$10.385439
1631898600$10.5293$10.53$10.52$10.522713,210$10.385754
1631898660$10.5244$10.54$10.5223$10.538212,020$10.386054
1631898720$10.54$10.54$10.53$10.5358,449$10.386264
1631898780$10.5316$10.5382$10.50$10.5157,194$10.387554
1631898840$10.51$10.515$10.50$10.51515,065$10.387866
1631898900$10.515$10.53$10.51$10.52513,802$10.388171
1631898960$10.525$10.53$10.525$10.52812,940$10.38824
1631899020$10.525$10.53$10.515$10.521527,621$10.388859
1631899080$10.53$10.5473$10.525$10.54515,316$10.389237
1631899140$10.54$10.55$10.54$10.540132,783$10.390067
1631899200$10.54$10.549$10.54$10.549,572$10.390308
1631899260$10.54$10.54$10.52$10.5217,837$10.390733
1631899320$10.522$10.5275$10.515$10.51511,877$10.390989
1631899380$10.515$10.52$10.505$10.5058,936$10.391171
1631899440$10.50$10.53$10.50$10.52517,132$10.391506
1631899500$10.525$10.53$10.525$10.5251,300$10.391535
1631899560$10.5225$10.525$10.5124$10.5159,685$10.391739
1631899620$10.52$10.53$10.51$10.5312,265$10.391995
1631899680$10.53$10.53$10.5201$10.52522,285$10.392464
1631899740$10.53$10.54$10.52$10.52820,322$10.39292
1631899800$10.525$10.525$10.51$10.51510,476$10.393138
1631899860$10.51$10.52$10.51$10.5155,655$10.393245
1631899920$10.515$10.515$10.46$10.4744,059$10.393897
1631899980$10.465$10.47$10.45$10.4519,893$10.394114
1631900040$10.45$10.475$10.44$10.4677,286$10.394875
1631900100$10.455$10.46$10.44$10.4518,319$10.395032
1631900160$10.445$10.4458$10.43$10.43518,041$10.395162
1631900220$10.435$10.4391$10.421$10.428349,232$10.39543
1631900280$10.42$10.43$10.42$10.4205700$10.395433
1631900340$10.42$10.43$10.42$10.431,946$10.395443
1631900400$10.43$10.439$10.4224$10.4399,730$10.395498
1631900460$10.4379$10.4379$10.4301$10.4329,606$10.395551
1631900520$10.435$10.44$10.43$10.445,401$10.395584
1631900580$10.44$10.465$10.435$10.46540,094$10.395893
1631900640$10.46$10.465$10.45$10.450127,264$10.396161
1631900700$10.45$10.46$10.45$10.4612,457$10.396281
1631900760$10.455$10.46$10.435$10.4423,634$10.396462
1631900820$10.4374$10.4487$10.425$10.4423,316$10.396598
1631900880$10.44$10.44$10.43$10.4356,492$10.396635
1631900940$10.435$10.44$10.43$10.4356,455$10.39667
1631901000$10.435$10.45$10.435$10.44995,111$10.396704
1631901060$10.441$10.45$10.44$10.457,223$10.396758
1631901120$10.445$10.4481$10.445$10.4451,300$10.396767
1631901180$10.445$10.465$10.44$10.46516,306$10.396901
1631901240$10.465$10.47$10.455$10.45527,159$10.397169
1631901300$10.45$10.46$10.45$10.45975,240$10.397212
1631901360$10.455$10.4599$10.452$10.4558,559$10.397287
1631901420$10.455$10.455$10.42$10.4331,926$10.397456
1631901480$10.425$10.4274$10.425$10.4274300$10.397457
1631901540$10.428$10.45$10.425$10.44520,900$10.397565
1631901600$10.44$10.47$10.44$10.4714,850$10.397683
1631901660$10.4699$10.47$10.4626$10.4651,000$10.397693
1631901720$10.4696$10.485$10.4696$10.48520,001$10.397933
1631901780$10.49$10.49$10.48$10.494,295$10.397987
1631901840$10.4825$10.49$10.4825$10.48862,574$10.398022
1631901900$10.485$10.50$10.485$10.49519,739$10.398293
1631901960$10.495$10.495$10.46$10.46538,308$10.398775
1631902020$10.465$10.47$10.46$10.4711,091$10.398886
1631902080$10.465$10.48$10.465$10.4756,188$10.398951
1631902140$10.4729$10.485$10.4729$10.4854,200$10.399001
1631902260$10.49$10.495$10.48$10.4810,984$10.399193
1631902320$10.485$10.495$10.48$10.4934,252$10.399643
1631902380$10.49$10.49$10.485$10.491,260$10.39966
1631902440$10.485$10.51$10.485$10.50522,706$10.399979
1631902500$10.50$10.51$10.50$10.5054,772$10.40005
1631902560$10.5001$10.53$10.50$10.50526,666$10.400502
1631902620$10.505$10.51$10.4945$10.502634,779$10.40102
1631902680$10.51$10.52$10.51$10.5159,284$10.401168
1631902740$10.515$10.5199$10.50$10.50537,335$10.401729
1631902800$10.503$10.5084$10.50$10.5053,849$10.401784
1631902860$10.505$10.52$10.505$10.5157,047$10.401893
1631902920$10.515$10.54$10.515$10.53518,359$10.402225
1631902980$10.535$10.54$10.53$10.5388,866$10.40239
1631903040$10.53$10.535$10.53$10.5352,864$10.402445
1631903100$10.535$10.5399$10.53$10.5359,141$10.402613
1631903160$10.535$10.54$10.53$10.53522,236$10.403036
1631903220$10.535$10.54$10.53$10.532620,899$10.403423
1631903280$10.54$10.54$10.53$10.5356,886$10.403551
1631903340$10.54$10.54$10.5301$10.5356,384$10.403671
1631903400$10.535$10.54$10.53$10.5412,451$10.403898
1631903460$10.535$10.54$10.53$10.53268,790$10.404062
1631903520$10.535$10.64$10.535$10.64345,686$10.412388
1631903580$10.6385$10.64$10.545$10.55241,929$10.418354
1631903640$10.55$10.55$10.5446$10.552,750$10.418397
1631903700$10.5499$10.55$10.53$10.54517,163$10.418672
1631903760$10.54$10.5424$10.53$10.5369,931$10.418828
1631903820$10.5376$10.56$10.53$10.5618,857$10.41913
1631903880$10.555$10.5583$10.54$10.5419,011$10.41945
1631903940$10.545$10.56$10.5416$10.569,987$10.419623
1631904000$10.56$10.575$10.555$10.5731,897$10.420229
1631904060$10.57$10.57$10.5601$10.56511,100$10.42044
1631904120$10.57$10.58$10.57$10.57512,340$10.420684
1631904180$10.58$10.585$10.5709$10.580113,879$10.420959
1631904240$10.5844$10.59$10.57$10.5825,181$10.421466
1631904300$10.575$10.58$10.571$10.5752,547$10.421517
1631904360$10.58$10.58$10.5715$10.5751,479$10.42155
1631904420$10.575$10.585$10.575$10.5854,020$10.421625
1631904480$10.58$10.59$10.58$10.58513,237$10.421901
1631904540$10.5883$10.60$10.58$10.5830,246$10.422544
1631904600$10.5801$10.59$10.57$10.5718,355$10.42271
1631904660$10.58$10.58$10.5745$10.5754,682$10.422801
1631904720$10.575$10.575$10.575$10.575200$10.422805
1631904780$10.575$10.59$10.5748$10.58516,001$10.423127
1631904840$10.581$10.585$10.57$10.5811,649$10.423356
1631904900$10.5799$10.585$10.5717$10.581813,477$10.423617
1631904960$10.5815$10.60$10.5701$10.570127,050$10.424163
1631905020$10.57$10.575$10.57$10.573,984$10.424236
1631905080$10.56$10.56$10.55$10.5621,432$10.424594
1631905140$10.562$10.57$10.562$10.571,296$10.424622
1631905200$10.57$10.585$10.5619$10.5724,841$10.425081
1631905260$10.58$10.58$10.57$10.57563,577$10.425146
1631905320$10.5799$10.5799$10.5701$10.5751,410$10.425173
1631905380$10.57$10.58$10.57$10.5753,433$10.425236
1631905440$10.5721$10.575$10.5701$10.5752,591$10.425286
1631905500$10.575$10.575$10.54$10.5430,178$10.425783
1631905560$10.53$10.56$10.53$10.5637,100$10.426323
1631905620$10.5504$10.555$10.54$10.54848,004$10.426444
1631905680$10.54$10.547$10.5326$10.54714,785$10.426649
1631905740$10.54$10.55$10.535$10.5459,493$10.426783
1631905800$10.5401$10.55$10.54$10.554,200$10.426844
1631905860$10.55$10.5584$10.54$10.54518,236$10.427119
1631905920$10.5423$10.55$10.52$10.5211,977$10.427281
1631905980$10.53$10.53$10.525$10.532,200$10.427307
1631906040$10.525$10.54$10.52$10.5224,016$10.427607
1631906100$10.52$10.525$10.51$10.51522,083$10.427835
1631906160$10.515$10.525$10.51$10.52120,058$10.428055
1631906220$10.525$10.54$10.525$10.5410,405$10.428185
1631906280$10.535$10.535$10.53$10.5353,892$10.428234
1631906340$10.54$10.54$10.53$10.539,079$10.428349
1631906400$10.5347$10.55$10.53$10.5513,362$10.428529
1631906460$10.545$10.55$10.54$10.5457,140$10.428628
1631906520$10.55$10.55$10.54$10.5410,339$10.428774
1631906580$10.55$10.55$10.54$10.5456,248$10.428861
1631906640$10.545$10.56$10.535$10.5651,472$10.42958
1631906700$10.555$10.56$10.55$10.563,802$10.429638
1631906760$10.56$10.565$10.555$10.55529,180$10.430089
1631906820$10.56$10.56$10.55$10.55513,306$10.430296
1631906880$10.56$10.57$10.5558$10.5713,579$10.430501
1631906940$10.565$10.565$10.54$10.54541,384$10.431117
1631907000$10.55$10.55$10.5321$10.532114,207$10.431303
1631907060$10.54$10.57$10.53$10.5637,085$10.43181
1631907120$10.565$10.58$10.56$10.57518,842$10.432113
1631907180$10.575$10.58$10.5714$10.57517,711$10.432408
1631907240$10.58$10.63$10.575$10.63103,207$10.434376
1631907300$10.63$10.63$10.6201$10.6314,134$10.434688
1631907360$10.63$10.63$10.61$10.62566,309$10.436098
1631907420$10.62$10.64$10.62$10.6444,890$10.437091
1631907480$10.64$10.65$10.635$10.6523,610$10.43764
1631907540$10.65$10.65$10.64$10.6528,004$10.438296
1631907600$10.645$10.65$10.6401$10.64515,617$10.438659
1631907660$10.65$10.65$10.63$10.64130,786$10.441601
1631907720$10.635$10.65$10.6302$10.64533,298$10.442328
1631907780$10.65$10.655$10.6327$10.63598,930$10.444533
1631907840$10.6327$10.64$10.63$10.63513,443$10.444812
1631907900$10.635$10.64$10.62$10.6344,813$10.445723
1631907960$10.625$10.64$10.62$10.63549,170$10.446708
1631908020$10.636$10.64$10.62$10.6342,488$10.447546
1631908080$10.62$10.63$10.62$10.6258,887$10.447717
1631908140$10.63$10.63$10.62$10.6329,846$10.448281
1631908200$10.63$10.63$10.58$10.595205,874$10.451453
1631908260$10.60$10.615$10.59$10.60589,124$10.452861
1631908320$10.605$10.62$10.6021$10.6260,979$10.453864
1631908380$10.62$10.62$10.60$10.60560,560$10.454832
1631908440$10.605$10.635$10.52$10.62406,032$10.460143
1631908500$10.625$10.69$10.625$10.675231,518$10.464782
1631908560$10.68$10.69$10.67$10.6976,310$10.466391
1631908620$10.685$10.69$10.68$10.6801160,714$10.469705
1631908680$10.6801$10.69$10.68$10.69114,917$10.472005
1631908740$10.69$10.70$10.66$10.67285,821$10.477671
1631908800$10.69$10.69$10.69$10.694,242,951$10.54522
1631908860$10.58$10.64$10.52$10.64594$10.545221
1631908920$10.62$10.63$10.62$10.631,375$10.545228
1631908980$10.69$10.69$10.69$10.6954,022$10.537087
1631909040$10.60$10.69$10.60$10.6916,492$10.537235
1631909100$10.69$10.69$10.64$10.69373,065$10.540524
1631909160$10.6885$10.69$10.66$10.69510,500$10.544783
1631909220$10.69$10.69$10.69$10.69800$10.54479
1631909280$10.69$10.69$10.69$10.69400$10.544793
1631909340$10.69$10.70$10.69$10.707,389$10.544858
1631909400$10.71$10.73$10.7001$10.731,985$10.544879
1631909460$10.73$10.74$10.69$10.700188,558$10.545612
1631909580$10.70$10.7199$10.70$10.71993,100$10.54564
1631909640$10.69$10.72$10.69$10.72195,379$10.547206
1631909700$10.689$10.70$10.689$10.7029,453$10.547437
1631909760$10.70$10.70$10.70$10.70100$10.54744
1631910000$10.70$10.70$10.70$10.701,850$10.536613
1631910060$10.70$10.71$10.70$10.714,700$10.536657
1631910120$10.70$10.70$10.70$10.70803$10.536666
1631910180$10.70$10.70$10.70$10.70639$10.536673
1631910360$10.70$10.70$10.69$10.701,106$10.536684
1631910420$10.70$10.70$10.70$10.701,000$10.536694
1631910480$10.70$10.70$10.70$10.70490$10.536698
1631910600$10.70$10.70$10.70$10.704,940$10.536744
1631910660$10.69$10.69$10.69$10.693,629$10.536775
1631910720$10.70$10.70$10.70$10.70500$10.53678
1631910780$10.71$10.71$10.71$10.711,000$10.536604
1631910840$10.71$10.71$10.71$10.71435$10.536609
1631910900$10.71$10.71$10.69$10.69200$10.536611
1631910960$10.69$10.69$10.69$10.691,600$10.536624
1631911320$10.68$10.68$10.65$10.651,800$10.53664
1631911380$10.65$10.65$10.65$10.65858$10.536646
1631911440$10.63$10.63$10.62$10.625,098$10.53667
1631911560$10.65$10.65$10.65$10.65100$10.53667
1631911680$10.65$10.65$10.65$10.65995$10.536601
1631911740$10.65$10.65$10.62$10.631,545$10.53661
1631911800$10.62$10.65$10.62$10.653,748$10.536633
1631911980$10.65$10.65$10.65$10.654,390$10.536662
1631912040$10.65$10.65$10.65$10.65100$10.536662
1631912340$10.65$10.65$10.65$10.65104$10.536665
1631912460$10.65$10.65$10.65$10.65146$10.536666
1631912700$10.64$10.64$10.64$10.64100$10.536595
1631912760$10.65$10.65$10.65$10.65297$10.536597
1631912820$10.64$10.64$10.64$10.64110$10.536598
1631913360$10.65$10.65$10.65$10.65400$10.536601
1631913420$10.65$10.69$10.65$10.69452$10.536605
1631913480$10.69$10.69$10.69$10.6992,716$10.537376
1631913540$10.65$10.65$10.65$10.65178$10.537377
1631913660$10.65$10.65$10.65$10.65160$10.537379
1631913720$10.68$10.68$10.68$10.68200$10.537381
1631913900$10.64$10.64$10.64$10.64200$10.537382
1631914020$10.64$10.64$10.63$10.631,355$10.53739
1631914080$10.62$10.62$10.62$10.621,250$10.537396
1631914320$10.63$10.63$10.63$10.63500$10.537399
1631914380$10.63$10.63$10.63$10.63399$10.536597
1631914440$10.62$10.62$10.62$10.62180$10.536597
1631914680$10.62$10.62$10.62$10.62283$10.536599
1631914740$10.62$10.62$10.62$10.62100$10.5366
1631914800$10.62$10.62$10.62$10.62997$10.536605
1631915220$10.65$10.65$10.65$10.651,527$10.536615
1631915700$10.68$10.68$10.68$10.68900$10.536605
1631915760$10.69$10.69$10.69$10.694,100$10.53664
1631915940$10.69$10.69$10.69$10.69150$10.536642
1631917020$10.70$10.70$10.70$10.70100$10.536597
1631917440$10.66$10.66$10.66$10.66148$10.536596
1631917620$10.69$10.69$10.69$10.69200$10.536598
1631917980$10.70$10.71$10.69$10.69922$10.536596
1631918640$10.67$10.67$10.67$10.671,000$10.536603
1631918700$10.66$10.66$10.66$10.66942$10.53661
1631919240$10.65$10.65$10.65$10.651,000$10.536601
1631919300$10.68$10.68$10.68$10.68100$10.536602
1631919420$10.65$10.65$10.65$10.65500$10.536605
1631919780$10.68$10.68$10.68$10.68200$10.536596
1631920260$10.70$10.72$10.70$10.721,999$10.536615
1631920380$10.70$10.70$10.70$10.70200$10.536618
1631920440$10.72$10.72$10.72$10.72500$10.536623
1631920560$10.70$10.70$10.70$10.70100$10.536624
1631920740$10.7099$10.7099$10.70$10.70400$10.536598
1631920800$10.70$10.72$10.70$10.721,200$10.53661
1631922420$10.70$10.70$10.70$10.70100$10.536599
1631922540$10.70$10.71$10.70$10.71200$10.536598
1631922780$10.72$10.72$10.72$10.722,000$10.536618
1631923080$10.72$10.72$10.72$10.72658$10.536626
1631923140$10.72$10.72$10.72$10.722,414$10.53665
1631923200$10.72$10.72$10.72$10.72500$10.53665