PDD Historical Intraday Prices

One-Minute OHLCV Data From October 29, 2021.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635496020$91.98$92.00$91.98$92.00975$91.971885
1635496080$92.10$92.10$92.10$92.10308$91.998262
1635496560$92.37$92.37$92.37$92.37100$92.03915
1635499320$91.83$91.83$91.83$91.83126$92.01563
1635499800$91.84$91.84$91.84$91.84100$91.994688
1635500100$92.00$92.00$92.00$92.00100$91.994905
1635501180$91.82$91.82$91.82$91.82149$91.978361
1635501420$91.67$91.67$91.67$91.67100$91.962094
1635501480$91.67$91.67$91.65$91.65639$91.908755
1635501600$91.64$91.65$91.64$91.651,466$91.840339
1635501660$91.65$91.65$91.65$91.651,982$91.791364
1635502980$91.53$91.53$91.42$91.421,000$91.752478
1635503100$91.41$91.41$91.41$91.41500$91.728157
1635503340$91.39$91.39$91.39$91.39100$91.724714
1635503880$90.81$91.06$90.81$91.06400$91.622001
1635503940$91.05$91.08$91.05$91.081,358$91.551525
1635504060$91.07$91.07$91.07$91.07100$91.539788
1635504420$91.06$91.06$91.02$91.02300$91.525574
1635504480$90.99$91.00$90.99$91.00863$91.490637
1635505200$91.00$91.00$91.00$91.00200$91.478293
1635506340$91.23$91.23$91.23$91.23168$91.466492
1635506400$91.26$91.26$91.26$91.261,100$91.452965
1635508560$91.25$91.25$91.25$91.25100$91.450326
1635508620$91.25$91.25$91.25$91.25100$91.448216
1635508800$91.2599$91.26$91.07$91.26707$91.434255
1635510900$91.26$91.26$91.26$91.26124$91.43115
1635511440$91.26$91.26$91.26$91.26143$91.429298
1635512100$91.26$91.26$91.26$91.26387$91.423198
1635512280$91.26$91.26$91.26$91.26150$91.421718
1635512880$91.26$91.26$91.26$91.26100$91.420146
1635513240$91.26$91.26$91.26$91.26212$91.418055
1635513360$91.30$91.30$91.30$91.30500$91.415178
1635513540$91.40$91.40$91.40$91.40100$91.415098
1635513780$91.32$91.32$91.30$91.301,100$91.40903
1635513840$91.30$91.30$90.87$90.884,233$91.371772
1635513900$91.34$91.34$91.34$91.34100$91.371002
1635514020$90.83$91.46$90.83$91.461,679$91.358273
1635514200$91.10$91.92$91.03$91.6925,074$91.185208
1635514260$91.73$91.73$91.30$91.5010,548$91.268867
1635514320$91.57$91.93$91.50$91.7016,863$91.383753
1635514380$91.71$91.98$91.425$91.5912,417$91.43556
1635514440$91.48$91.72$91.02$91.3112,907$91.440062
1635514500$91.21$91.57$91.185$91.4529,847$91.435497
1635514560$91.51$91.57$91.32$91.4019,316$91.436176
1635514620$91.29$91.30$91.0201$91.125,734$91.425987
1635514680$91.17$91.19$90.82$91.1715,156$91.388464
1635514740$91.1701$91.40$91.1701$91.1813,918$91.379988
1635514800$91.20$91.205$90.41$90.5916,216$91.328562
1635514860$90.58$91.0799$90.58$90.7759,053$91.30723
1635514920$90.72$90.85$90.59$90.809,948$91.277447
1635514980$90.85$90.86$90.58$90.65274,210$91.266494
1635515040$90.70$91.04$90.61$91.0416,918$91.232247
1635515100$90.97$91.0584$90.70$90.7031,191$91.197991
1635515160$90.705$90.82$90.66$90.70510,513$91.179942
1635515220$90.66$90.815$90.65$90.68710,980$91.161083
1635515280$90.63$91.05$90.63$90.9612,130$91.147951
1635515340$90.98$91.11$90.46$90.498,438$91.140358
1635515400$90.47$90.76$90.45$90.6313,197$91.117426
1635515460$90.69$90.80$90.69$90.774,287$91.112353
1635515520$90.77$91.11$90.745$91.1012,433$91.104383
1635515580$91.13$91.13$90.94$90.974,410$91.103392
1635515640$90.91$91.04$90.86$90.863,929$91.101964
1635515700$90.85$91.00$90.74$90.9036,771$91.071797
1635515760$90.94$91.19$90.94$91.168,230$91.073168
1635515820$91.14$91.405$91.14$91.4057,887$91.07762
1635515880$91.435$91.445$91.13$91.1311,549$91.084308
1635515940$91.1327$91.29$90.985$91.2710,425$91.086273
1635516000$91.26$91.4478$91.02$91.025,164$91.088712
1635516060$91.005$91.13$90.98$91.106,250$91.088054
1635516120$91.0409$91.1999$90.87$90.8718,890$91.08823
1635516180$90.84$91.03$90.81$90.993,628$91.086981
1635516240$90.95$90.95$90.70$90.779926,753$91.070263
1635516300$90.77$90.89$90.745$90.807,475$91.066072
1635516360$90.79$90.81$90.66$90.663,620$91.063839
1635516420$90.7199$90.7199$90.54$90.571,968$91.061822
1635516480$90.59$90.59$90.26$90.3427,462$91.029496
1635516540$90.36$90.47$90.25$90.257,605$91.01991
1635516600$90.24$90.35$90.20$90.244,511$91.01328
1635516660$90.17$90.29$90.16$90.2916,455$90.988501
1635516720$90.29$90.325$90.22$90.2352,594$90.985062
1635516780$90.22$90.2799$90.12$90.269,972$90.970543
1635516840$90.155$90.19$89.93$90.0450,992$90.893023
1635516900$90.05$90.18$89.97$90.0629,334$90.851976
1635516960$90.015$90.03$89.68$89.7615,785$90.826579
1635517020$89.7689$89.7689$89.55$89.577,727$90.812903
1635517080$89.63$89.67$89.55$89.594,473$90.804863
1635517140$89.57$89.64$89.46$89.5010,934$90.783974
1635517200$89.54$89.72$89.54$89.6997,160$90.771857
1635517260$89.6727$89.7297$89.60$89.713,616$90.765938
1635517320$89.85$89.96$89.82$89.965,839$90.758078
1635517380$90.00$90.06$89.94$90.004,645$90.753618
1635517440$90.00$90.03$89.92$89.92074,142$90.748952
1635517500$89.98$90.08$89.97$90.055,375$90.743456
1635517560$90.08$90.08$89.96$89.998,887$90.734311
1635517620$89.97$90.00$89.855$89.8558,838$90.724582
1635517680$89.82$89.99$89.82$89.8911,726$90.711387
1635517740$89.91$90.05$89.90$90.042,541$90.709018
1635517800$90.07$90.21$90.07$90.1553,604$90.706185
1635517860$90.18$90.18$90.04$90.06782,894$90.703948
1635517920$90.0501$90.38$90.0501$90.369,838$90.698021
1635517980$90.34$90.49$90.34$90.493,688$90.696713
1635518040$90.46$90.6399$90.45$90.564,136$90.695707
1635518100$90.58$90.58$90.48$90.5358,042$90.69376
1635518160$90.5238$90.61$90.50$90.502,155$90.693403
1635518220$90.47$90.5133$90.41$90.425,596$90.691668
1635518280$90.39$90.5199$90.355$90.51992,201$90.690966
1635518340$90.52$90.59$90.49$90.572,200$90.690549
1635518400$90.5984$90.5984$90.46$90.474,758$90.689529
1635518460$90.41$90.455$90.37$90.412,393$90.68864
1635518520$90.44$90.56$90.40$90.52900$90.688397
1635518580$90.51$90.61$90.51$90.552,429$90.688009
1635518640$90.55$90.58$90.43$90.46993,200$90.687285
1635518700$90.41$90.41$90.31$90.315,287$90.685185
1635518760$90.30$90.30$90.15$90.152,595$90.683688
1635518820$90.13$90.30$90.125$90.301,840$90.682595
1635518880$90.27$90.2899$89.90$89.9542,452$90.652239
1635518940$89.95$90.28$89.945$90.187,651$90.647351
1635519000$90.12$90.12$89.96$89.9854,702$90.643855
1635519060$89.97$90.1299$89.96$90.12991,557$90.642708
1635519120$90.165$90.165$89.93$89.9911,042$90.634754
1635519180$89.97$90.03$89.91$89.9815,462$90.622906
1635519240$89.99$89.99$89.81$89.9144,651$90.587996
1635519300$89.87$89.90$89.70$89.8019,528$90.571464
1635519360$89.81$89.98$89.775$89.87396,835$90.566476
1635519420$89.8901$89.93$89.84$89.8555,701$90.562478
1635519480$89.84$89.88$89.76$89.782,600$90.560452
1635519540$89.775$89.805$89.76$89.8011,580$90.55887
1635519600$89.77$90.01$89.77$89.9010,855$90.552287
1635519660$89.87$89.87$89.75$89.843,025$90.549879
1635519720$89.82$89.82$89.69$89.7113,522$90.538863
1635519780$89.70$89.79$89.70$89.761,981$90.536948
1635519840$89.72$89.77$89.72$89.7413,503$90.534403
1635519900$89.76$89.77$89.72$89.763,340$90.531757
1635519960$89.76$89.88$89.67$89.67512,312$90.522252
1635520020$89.67$89.76$89.64$89.764,787$90.518524
1635520080$89.78$89.85$89.765$89.7652,480$90.516775
1635520140$89.70$89.77$89.70$89.775,071$90.512714
1635520200$89.78$89.84$89.71$89.713,823$90.510065
1635520260$89.70$89.835$89.69$89.8356,118$90.505694
1635520320$89.82$89.8599$89.75$89.8213,022$90.496801
1635520380$89.8127$89.82$89.69$89.745,653$90.492689
1635520440$89.72$89.72$89.62$89.6358,941$90.485697
1635520500$89.62$89.65$89.58$89.6012,764$90.475239
1635520560$89.55$89.62$89.49$89.5011,171$90.465579
1635520620$89.49$89.56$89.46$89.4618,521$90.449588
1635520680$89.46$89.50$89.46$89.492,442$90.447327
1635520740$89.49$89.56$89.49$89.5311,352$90.438204
1635520800$89.55$89.83$89.55$89.7614,743$90.428664
1635520860$89.75$89.75$89.61$89.612,900$90.426699
1635520920$89.54$89.62$89.54$89.602,100$90.425156
1635520980$89.60$89.63$89.59$89.613,850$90.422386
1635521040$89.605$89.75$89.605$89.664,250$90.419592
1635521100$89.63$89.82$89.62$89.685,042$90.416503
1635521160$89.68$89.80$89.63$89.7853,871$90.414133
1635521220$89.77$89.77$89.70$89.711,300$90.413363
1635521280$89.73$89.805$89.73$89.732,603$90.411927
1635521340$89.70$89.7299$89.68$89.72991,555$90.410987
1635521400$89.72$89.755$89.65$89.694,189$90.408475
1635521460$89.675$89.71$89.65$89.707,221$90.403961
1635521520$89.70$89.72$89.69$89.705,588$90.40062
1635521580$89.71$89.72$89.69$89.724,550$90.397993
1635521640$89.7028$89.72$89.695$89.721,681$90.39707
1635521700$89.71$89.72$89.69$89.703,256$90.39514
1635521760$89.69$89.72$89.67$89.71834,635$90.392475
1635521820$89.72$89.79$89.72$89.756,536$90.3889
1635521880$89.79$89.94$89.74$89.943,200$90.387403
1635521940$89.89$89.89$89.8419$89.881,339$90.386873
1635522000$89.88$89.96$89.88$89.903,800$90.385389
1635522060$89.915$89.94$89.915$89.94949$90.384992
1635522120$89.97$90.02$89.97$90.002,059$90.384357
1635522180$90.01$90.0825$89.98$89.993,170$90.383395
1635522240$90.01$90.04$89.94$89.954,397$90.381874
1635522300$89.93$89.98$89.925$89.952,198$90.381135
1635522360$89.95$89.9899$89.93$89.932,990$90.380089
1635522420$89.96$89.97$89.84$89.8656,657$90.377475
1635522480$89.88$89.88$89.81$89.8151,900$90.376666
1635522540$89.81$89.81$89.77$89.812,564$90.375435
1635522600$89.77$89.79$89.77$89.79300$90.375228
1635522660$89.8096$89.86$89.77$89.772,000$90.374391
1635522720$89.775$89.80$89.735$89.793,281$90.372782
1635522780$89.7712$89.7712$89.72$89.752,784$90.371385
1635522840$89.76$89.76$89.69$89.697,233$90.36763
1635522900$89.68$89.72$89.5918$89.7113,925$90.359665
1635522960$89.735$89.82$89.70$89.805,803$90.356946
1635523020$89.80$89.83$89.7493$89.809,478$90.352785
1635523080$89.80$89.82$89.80$89.8051,275$90.352234
1635523140$89.765$89.765$89.6827$89.691,482$90.351475
1635523200$89.656$89.656$89.555$89.575,329$90.348378
1635523260$89.55$89.57$89.52$89.565,721$90.344809
1635523320$89.57$89.5775$89.55$89.553,452$90.342366
1635523380$89.60$89.70$89.60$89.701,430$90.341976
1635523440$89.73$89.79$89.72$89.783,600$90.340295
1635523500$89.77$89.77$89.65$89.661,300$90.339646
1635523560$89.63$89.63$89.58$89.581,050$90.33908
1635523620$89.585$89.5999$89.57$89.5953,660$90.336953
1635523680$89.57$89.625$89.56$89.612,363$90.335602
1635523740$89.57$89.63$89.57$89.571,630$90.334661
1635523800$89.5893$89.59$89.55$89.5753,954$90.332373
1635523860$89.575$89.575$89.54$89.542,858$90.330675
1635523920$89.53$89.57$89.53$89.57900$90.330092
1635523980$89.56$89.615$89.55$89.594,367$90.327626
1635524040$89.60$89.6499$89.56$89.61016,109$90.324317
1635524100$89.61$89.632$89.57$89.585,310$90.321389
1635524160$89.59$89.61$89.58$89.592,450$90.320132
1635524220$89.58$89.63$89.55$89.5653,252$90.318373
1635524280$89.56$89.62$89.54$89.624,558$90.315803
1635524340$89.615$89.6901$89.605$89.643,710$90.313983
1635524400$89.65$89.67$89.64$89.672,500$90.312753
1635524460$89.6528$89.685$89.625$89.672,900$90.31137
1635524520$89.63$89.7845$89.63$89.78458,650$90.307661
1635524580$89.79$89.82$89.75$89.755,430$90.30565
1635524640$89.75$89.81$89.75$89.802,539$90.304674
1635524700$89.80$89.82$89.78$89.813,324$90.303424
1635524760$89.81$89.82$89.78$89.786,100$90.301151
1635524820$89.75$89.75$89.71$89.711,530$90.300554
1635524880$89.71$89.82$89.71$89.804,174$90.298944
1635524940$89.82$89.84$89.755$89.844,698$90.297208
1635525000$89.86$89.86$89.80$89.847,061$90.294832
1635525060$89.84$89.94$89.83$89.9055,175$90.293381
1635525120$89.91$90.00$89.905$89.949,046$90.291125
1635525180$89.93$90.05$89.91$90.044,637$90.290077
1635525240$90.04$90.04$89.99$90.002,380$90.289604
1635525300$89.99$90.01$89.9504$89.968,350$90.287754
1635525360$89.94$89.955$89.93$89.931,900$90.287284
1635525420$89.91$89.92$89.80$89.801,500$90.286784
1635525480$89.82$89.89$89.80$89.862,826$90.28589
1635525540$89.835$89.85$89.82$89.851,300$90.285499
1635525600$89.84$89.85$89.8101$89.841,600$90.284991
1635525660$89.83$89.86$89.74$89.854,517$90.283462
1635525720$89.86$89.86$89.8154$89.81541,162$90.283083
1635525780$89.81$89.90$89.81$89.901,732$90.282578
1635525840$89.91$89.92$89.86$89.862,046$90.282045
1635525900$89.86$89.86$89.82$89.852,076$90.2814
1635525960$89.87$89.89$89.87$89.89700$90.281122
1635526020$89.88$89.88$89.88$89.881,300$90.280838
1635526080$89.89$89.89$89.78$89.802,423$90.280108
1635526140$89.79$89.82$89.71$89.721,839$90.279455
1635526200$89.71$89.82$89.71$89.759,400$90.276362
1635526260$89.73$89.76$89.73$89.731,701$90.27577
1635526320$89.715$89.74$89.715$89.7261,187$90.275328
1635526380$89.75$89.78$89.74$89.781,400$90.274829
1635526440$89.7899$89.81$89.7899$89.811,414$90.274306
1635526500$89.81$89.84$89.81$89.832,194$90.273684
1635526560$89.795$89.87$89.795$89.8651,047$90.27339
1635526620$89.85$89.85$89.75$89.761,900$90.272761
1635526680$89.77$89.79$89.7438$89.7438500$90.272595
1635526740$89.74$89.7522$89.73$89.741,300$90.272102
1635526800$89.735$89.80$89.735$89.80857$90.271833
1635526860$89.7958$89.83$89.775$89.7751,685$90.271303
1635526920$89.78$89.80$89.735$89.754,494$90.269784
1635526980$89.745$89.77$89.7401$89.771,150$90.26933
1635527040$89.78$89.84$89.77$89.841,455$90.268928
1635527100$89.81$89.82$89.76$89.792,570$90.2681
1635527160$89.80$89.835$89.80$89.801,602$90.267623
1635527220$89.77$89.77$89.77$89.77100$90.267583
1635527280$89.76$89.80$89.76$89.771,400$90.26712
1635527340$89.76$89.76$89.74$89.76500$90.266955
1635527400$89.77$89.815$89.77$89.791,400$90.266485
1635527460$89.81$89.86$89.81$89.841,800$90.266002
1635527520$89.84$89.84$89.83$89.83670$90.265809
1635527580$89.82$89.86$89.82$89.863,148$90.264903
1635527640$89.86$89.89$89.855$89.8651,000$90.264639
1635527700$89.87$89.89$89.86$89.861,208$90.264319
1635527760$89.87$89.875$89.835$89.8351,032$90.264038
1635527820$89.83$89.90$89.815$89.907,388$90.262071
1635527880$89.91$89.92$89.89$89.901,900$90.261618
1635527940$89.905$89.91$89.80$89.845,901$90.259976
1635528000$89.83$89.83$89.77$89.783,456$90.258887
1635528060$89.77$89.85$89.76$89.854,495$90.257522
1635528120$89.83$89.83$89.785$89.78991,000$90.257232
1635528180$89.77$89.79$89.76$89.771,847$90.256643
1635528240$89.77$89.78$89.77$89.781,700$90.256055
1635528300$89.80$89.83$89.77$89.832,971$90.255234
1635528360$89.85$89.85$89.795$89.802,334$90.254561
1635528420$89.78$89.79$89.77$89.792,780$90.253705
1635528480$89.785$89.84$89.7746$89.801,574$90.253245
1635528540$89.81$89.815$89.78$89.781,210$90.252888
1635528600$89.77$89.78$89.73$89.742,331$90.252131
1635528660$89.72$89.73$89.68$89.703,900$90.250735
1635528720$89.72$89.73$89.6734$89.6734973$90.250317
1635528780$89.68$89.705$89.6005$89.643,095$90.249026
1635528840$89.64$89.64$89.45$89.4818,984$90.240286
1635528900$89.50$89.51$89.40$89.437,641$90.23645
1635528960$89.43$89.57$89.43$89.565,532$90.233966
1635529020$89.56$89.6335$89.53$89.532,123$90.233008
1635529080$89.565$89.57$89.545$89.545400$90.232678
1635529140$89.45$89.47$89.34$89.384,515$90.230549
1635529200$89.39$89.39$89.21$89.3423,485$90.216927
1635529260$89.31$89.35$89.26$89.2834,113$90.198184
1635529320$89.32$89.32$89.265$89.308,545$90.193502
1635529380$89.255$89.355$89.21$89.2813,874$90.186138
1635529440$89.29$89.38$89.26$89.382,946$90.184419
1635529500$89.31$89.31$89.2567$89.271,211$90.183781
1635529560$89.21$89.21$89.0201$89.020112,150$90.176019
1635529620$89.03$89.05$88.93$89.0048,723$90.142681
1635529680$88.99$89.09$88.91$89.0416,224$90.131925
1635529740$89.035$89.12$89.0001$89.123,777$90.129631
1635529800$89.1199$89.13$89.04$89.0755,952$90.126141
1635529860$89.0501$89.11$89.03$89.0456,346$90.12233
1635529920$89.03$89.03$88.915$89.024,320$90.119494
1635529980$89.01$89.07$88.99$88.991,823$90.118347
1635530040$89.04$89.04$89.00$89.024,250$90.115661
1635530100$89.02$89.03$88.93$88.932,487$90.114154
1635530160$88.93$88.965$88.85$88.9616,476$90.103013
1635530220$88.96$89.12$88.96$89.1212,605$90.095863
1635530280$89.12$89.21$89.12$89.1721,811$90.084369
1635530340$89.19$89.19$89.13$89.16991,478$90.083384
1635530400$89.18$89.19$89.11$89.193,105$90.082097
1635530460$89.19$89.20$89.15$89.153,378$90.080426
1635530520$89.1842$89.19$89.145$89.192,384$90.079241
1635530580$89.21$89.27$89.21$89.232,517$90.078013
1635530640$89.24$89.26$89.195$89.254,238$90.076139
1635530700$89.23$89.25$89.20$89.223,180$90.074667
1635530760$89.22$89.25$89.20$89.253,590$90.073008
1635530820$89.27$89.32$89.26$89.302,990$90.071735
1635530880$89.3099$89.34$89.27$89.275,340$90.069579
1635530940$89.305$89.37$89.30$89.328,987$90.066068
1635531000$89.30$89.37$89.27$89.373,500$90.064602
1635531060$89.36$89.36$89.23$89.252,757$90.063522
1635531120$89.24$89.27$89.22$89.224,259$90.061613
1635531180$89.24$89.27$89.24$89.252,400$90.060646
1635531240$89.27$89.30$89.27$89.28816$90.060306
1635531300$89.25$89.26$89.22$89.221,339$90.059728
1635531360$89.19$89.22$89.19$89.22900$90.059302
1635531420$89.22$89.24$89.195$89.241,804$90.058515
1635531480$89.21$89.21$89.18$89.191,043$90.058042
1635531540$89.2096$89.22$89.14$89.143,549$90.056399
1635531600$89.16$89.18$89.14$89.141,900$90.05535
1635531660$89.13$89.17$89.12$89.1352,012$90.054525
1635531720$89.13$89.15$89.09$89.112,451$90.0533
1635531780$89.10$89.12$89.09$89.112,550$90.052055
1635531840$89.12$89.12$89.10$89.113,285$90.050384
1635531900$89.12$89.12$89.10$89.101,127$90.049839
1635531960$89.09$89.10$89.025$89.038,818$90.045371
1635532020$89.0201$89.085$89.0201$89.070117,373$90.036407
1635532080$89.10$89.13$89.10$89.103,026$90.034882
1635532140$89.11$89.11$89.05$89.054,341$90.032799
1635532200$89.05$89.11$89.03$89.0556,883$90.029353
1635532260$89.07$89.13$89.07$89.102,300$90.028267
1635532320$89.09$89.11$89.07$89.102,400$90.027106
1635532380$89.10$89.10$89.0204$89.036,008$90.0241
1635532440$89.04$89.105$89.0286$89.07311,707$90.018391
1635532500$89.07$89.09$89.04$89.055,993$90.015452
1635532560$89.04$89.04$89.00$89.0114,298$90.008227
1635532620$89.0221$89.04$89.00$89.034,770$90.005887
1635532680$89.03$89.04$89.01$89.033,237$90.004288
1635532740$89.03$89.06$88.965$89.065,558$90.0015
1635532800$89.07$89.11$89.06$89.114,491$89.999449
1635532860$89.12$89.13$89.11$89.1147828$89.999091
1635532920$89.14$89.19$89.14$89.173,403$89.997657
1635532980$89.17$89.20$89.16$89.202,800$89.99648
1635533040$89.18$89.28$89.15$89.286,240$89.994034
1635533100$89.27$89.39$89.24$89.354,547$89.992427
1635533160$89.32$89.3724$89.32$89.372,800$89.991589
1635533220$89.375$89.42$89.36$89.364,478$89.990209
1635533280$89.345$89.45$89.33$89.404,907$89.9888
1635533340$89.43$89.61$89.43$89.4910,020$89.98643
1635533400$89.475$89.52$89.40$89.404,042$89.985433
1635533460$89.40$89.42$89.36$89.371,839$89.984895
1635533520$89.39$89.43$89.37$89.383,981$89.98374
1635533580$89.39$89.39$89.32$89.322,083$89.983072
1635533640$89.31$89.34$89.31$89.3152,898$89.982123
1635533700$89.31$89.37$89.27$89.314,863$89.980649
1635533760$89.30$89.31$89.245$89.263,402$89.979445
1635533820$89.275$89.275$89.19$89.222,490$89.978549
1635533880$89.23$89.24$89.17$89.172,901$89.977545
1635533940$89.18$89.18$89.135$89.173,098$89.976277
1635534000$89.16$89.175$89.13$89.155,300$89.974232
1635534060$89.16$89.19$89.16$89.17992,070$89.973441
1635534120$89.15$89.15$89.12$89.122,686$89.972311
1635534180$89.13$89.204$89.13$89.2042,562$89.971372
1635534240$89.18$89.18$89.13$89.1452,890$89.970243
1635534300$89.1549$89.1549$89.09$89.111,705$89.969542
1635534360$89.09$89.16$89.09$89.134,140$89.967849
1635534420$89.155$89.23$89.14$89.20510,010$89.964122
1635534480$89.22$89.35$89.22$89.347,997$89.961462
1635534540$89.33$89.33$89.215$89.277,483$89.959069
1635534600$89.29$89.29$89.21$89.237,540$89.956463
1635534660$89.25$89.26$89.20$89.266,253$89.954362
1635534720$89.23$89.265$89.20$89.2655,014$89.952672
1635534780$89.26$89.26$89.22$89.244,240$89.951249
1635534840$89.235$89.305$89.22$89.3054,880$89.949734
1635534900$89.305$89.32$89.30$89.3153,000$89.948845
1635534960$89.30$89.375$89.30$89.3255,048$89.947399
1635535020$89.34$89.35$89.29$89.304,576$89.946054
1635535080$89.29$89.31$89.26$89.313,930$89.944867
1635535140$89.33$89.37$89.31$89.372,795$89.944069
1635535200$89.38$89.40$89.35$89.383,600$89.943115
1635535260$89.36$89.37$89.30$89.3510,125$89.940377
1635535320$89.35$89.35$89.26$89.273,906$89.939215
1635535380$89.26$89.29$89.23$89.296,088$89.937323
1635535440$89.28$89.29$89.18$89.183,524$89.936229
1635535500$89.20$89.23$89.08$89.085,015$89.934468
1635535560$89.08$89.25$89.08$89.23515,523$89.929207
1635535620$89.22$89.275$89.22$89.273,071$89.928315
1635535680$89.25$89.29$89.24$89.243,900$89.927113
1635535740$89.21$89.22$89.16$89.215,272$89.925395
1635535800$89.20$89.27$89.20$89.266,957$89.923292
1635535860$89.25$89.29$89.25$89.285,433$89.921703
1635535920$89.29$89.29$89.26$89.263,399$89.920728
1635535980$89.24$89.28$89.22$89.287,551$89.918379
1635536040$89.285$89.38$89.285$89.36511,125$89.915592
1635536100$89.36$89.40$89.35$89.403,154$89.914832
1635536160$89.40$89.47$89.36$89.476,510$89.913379
1635536220$89.46$89.52$89.45$89.4756,745$89.912092
1635536280$89.48$89.52$89.44$89.505,923$89.910977
1635536340$89.51$89.54$89.50$89.518,787$89.909462
1635536400$89.51$89.56$89.48$89.5110,605$89.907639
1635536460$89.49$89.615$89.49$89.5710,091$89.906184
1635536520$89.53$89.53$89.485$89.5258,358$89.904756
1635536580$89.52$89.52$89.48$89.50513,291$89.902442
1635536640$89.51$89.5101$89.38$89.3810,537$89.90049
1635536700$89.37$89.37$89.23$89.2414,985$89.896729
1635536760$89.245$89.34$89.20$89.2120,890$89.891098
1635536820$89.215$89.29$89.18$89.1810,714$89.888139
1635536880$89.17$89.18$89.02$89.0710,546$89.884759
1635536940$89.10$89.13$89.03$89.07518,808$89.878463
1635537000$89.09$89.09$88.82$88.8227,393$89.867824
1635537060$88.82$88.85$88.69$88.7326,404$89.856167
1635537120$88.73$88.83$88.63$88.6722,933$89.845831
1635537180$88.65$88.65$88.50$88.6131,416$89.83007
1635537240$88.60$88.735$88.55$88.7047,629$89.808228
1635537300$88.73$88.93$88.70$88.7544,896$89.79067
1635537360$88.75$88.79$88.62$88.6747,752$89.771285
1635537420$88.62$88.75$88.62$88.7345,314$89.753308
1635537480$88.73$88.87$88.73$88.8655,505$89.734768
1635537540$88.87$88.92$88.84$88.9292,774$89.707189
1635537600$88.92$88.92$88.92$88.92285,601$89.635442
1635537660$88.92$88.92$88.92$88.926,167$89.634367
1635537720$88.92$88.92$88.92$88.9239,799$89.627483
1635537780$88.77$88.92$88.77$88.926,035$89.626432
1635537840$88.92$88.92$88.92$88.92246$89.626293
1635537900$89.07$89.07$89.07$89.07100$89.62628
1635537960$88.92$88.92$88.92$88.92118$89.626259
1635538020$89.07$89.07$89.07$89.07100$89.626241
1635538080$89.01$89.01$89.01$89.01250$89.626197
1635538260$88.92$88.92$88.92$88.924,900$89.635017
1635538380$89.15$89.15$89.15$89.15100$89.634998
1635538440$89.24$89.25$89.24$89.251,421$89.634851
1635538800$89.45$89.45$89.45$89.45100$89.634842
1635538980$89.05$89.05$89.05$89.05900$89.634697
1635539100$89.20$89.20$89.20$89.20300$89.635862
1635540000$89.05$89.05$89.05$89.05100$89.635862
1635540180$89.01$89.01$89.00$89.00250$89.635754
1635540420$88.75$88.75$88.75$88.75840$89.584822
1635541500$84.833404$84.833404$84.833404$84.833404470$89.635337
1635541620$89.31$89.39$89.31$89.39814$89.635278
1635541680$84.8334$84.8334$84.8334$84.8334700$89.634529
1635542100$89.12$89.12$89.12$89.12100$89.63585
1635543240$89.19$89.19$89.19$89.19100$89.635836
1635543300$89.19$89.20$89.19$89.20403$89.635777
1635543360$89.20$89.20$89.20$89.20100$89.635767
1635543420$89.16$89.16$89.16$89.16456$89.635713
1635543480$89.15$89.15$89.15$89.15100$89.635703
1635543600$89.15$89.15$89.10$89.10456$89.635862
1635544920$88.81$88.82$88.81$88.82300$89.635794
1635546600$89.11$89.11$89.11$89.11132$89.635839
1635549600$89.19$89.19$89.19$89.19404$89.6358
1635550860$89.18$89.18$89.18$89.18106$89.635843
1635551040$88.85$88.85$88.85$88.85100$89.635788
1635551100$88.85$88.85$88.85$88.85643$89.635674
1635551820$88.85$88.85$88.85$88.85120$89.635802
1635551940$88.85$88.85$88.85$88.85147$89.635751