QQQ21Jan22P370.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 13, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21Jan22P370.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642084200 | $0.70 | $0.74 | $0.63 | $0.73 | 343 | $0.70169 |
| 1642084320 | $0.73 | $0.74 | $0.73 | $0.74 | 8 | $0.702535 |
| 1642084380 | $0.71 | $0.75 | $0.71 | $0.75 | 5 | $0.703005 |
| 1642084440 | $0.75 | $0.79 | $0.75 | $0.79 | 3 | $0.703621 |
| 1642084500 | $0.80 | $0.80 | $0.79 | $0.80 | 123 | $0.728195 |
| 1642084560 | $0.81 | $0.85 | $0.81 | $0.84 | 149 | $0.752393 |
| 1642084620 | $0.83 | $0.84 | $0.79 | $0.79 | 78 | $0.760253 |
| 1642084680 | $0.72 | $0.74 | $0.72 | $0.73 | 10 | $0.759805 |
| 1642084740 | $0.72 | $0.72 | $0.70 | $0.70 | 17 | $0.758722 |
| 1642084860 | $0.71 | $0.71 | $0.71 | $0.71 | 3 | $0.758525 |
| 1642084920 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.758513 |
| 1642085040 | $0.77 | $0.77 | $0.71 | $0.71 | 15 | $0.758384 |
| 1642085100 | $0.73 | $0.75 | $0.73 | $0.75 | 16 | $0.75795 |
| 1642085160 | $0.72 | $0.72 | $0.71 | $0.71 | 3 | $0.757777 |
| 1642085220 | $0.72 | $0.72 | $0.71 | $0.71 | 2 | $0.757667 |
| 1642085280 | $0.68 | $0.70 | $0.68 | $0.70 | 129 | $0.746707 |
| 1642085400 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.746666 |
| 1642085460 | $0.72 | $0.72 | $0.71 | $0.71 | 11 | $0.746335 |
| 1642085520 | $0.71 | $0.71 | $0.70 | $0.70 | 2 | $0.746245 |
| 1642085700 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.746195 |
| 1642085760 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.746112 |
| 1642085820 | $0.67 | $0.67 | $0.67 | $0.67 | 2 | $0.745947 |
| 1642085940 | $0.72 | $0.72 | $0.72 | $0.72 | 3 | $0.745863 |
| 1642086000 | $0.72 | $0.72 | $0.70 | $0.70 | 15 | $0.745345 |
| 1642086060 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.745418 |
| 1642086360 | $0.82 | $0.83 | $0.82 | $0.82 | 4 | $0.745744 |
| 1642086420 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.745791 |
| 1642086480 | $0.81 | $0.81 | $0.81 | $0.81 | 10 | $0.746461 |
| 1642086600 | $0.87 | $0.87 | $0.85 | $0.85 | 2 | $0.746697 |
| 1642086660 | $0.88 | $0.88 | $0.88 | $0.88 | 4 | $0.747251 |
| 1642086720 | $0.91 | $0.92 | $0.91 | $0.92 | 2 | $0.747598 |
| 1642086780 | $0.92 | $0.92 | $0.89 | $0.90 | 148 | $0.767827 |
| 1642086840 | $0.88 | $0.90 | $0.88 | $0.90 | 220 | $0.787976 |
| 1642086900 | $0.90 | $0.90 | $0.90 | $0.90 | 5 | $0.788394 |
| 1642086960 | $0.91 | $0.91 | $0.90 | $0.90 | 13 | $0.789482 |
| 1642087020 | $0.97 | $0.97 | $0.97 | $0.97 | 5 | $0.790147 |
| 1642087080 | $0.99 | $1.03 | $0.99 | $1.03 | 21 | $0.79341 |
| 1642087140 | $1.04 | $1.04 | $0.98 | $1.00 | 502 | $0.850718 |
| 1642087200 | $1.00 | $1.00 | $0.97 | $0.97 | 4 | $0.851019 |
| 1642087260 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.851066 |
| 1642087440 | $0.97 | $0.97 | $0.97 | $0.97 | 5 | $0.85138 |
| 1642087500 | $0.95 | $1.00 | $0.95 | $0.99 | 28 | $0.853003 |
| 1642087560 | $0.99 | $1.00 | $0.99 | $1.00 | 14 | $0.854063 |
| 1642087620 | $0.99 | $1.00 | $0.99 | $1.00 | 6 | $0.854489 |
| 1642087740 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.854522 |
| 1642087860 | $0.92 | $0.92 | $0.92 | $0.92 | 5 | $0.854691 |
| 1642087920 | $0.96 | $1.05 | $0.96 | $1.05 | 11 | $0.855508 |
| 1642087980 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $0.855608 |
| 1642088040 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $0.855707 |
| 1642088100 | $1.02 | $1.02 | $1.02 | $1.02 | 10 | $0.856542 |
| 1642088160 | $1.02 | $1.02 | $0.97 | $0.97 | 15 | $0.857653 |
| 1642088220 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.857715 |
| 1642088280 | $1.06 | $1.09 | $1.06 | $1.09 | 3 | $0.858051 |
| 1642088340 | $1.08 | $1.12 | $1.08 | $1.10 | 190 | $0.879177 |
| 1642088400 | $1.05 | $1.05 | $1.03 | $1.03 | 3 | $0.879394 |
| 1642088520 | $1.06 | $1.06 | $1.04 | $1.06 | 18 | $0.880737 |
| 1642088580 | $1.07 | $1.07 | $1.07 | $1.07 | 2 | $0.880909 |
| 1642088640 | $1.06 | $1.13 | $1.06 | $1.13 | 106 | $0.890911 |
| 1642088700 | $1.14 | $1.14 | $1.08 | $1.08 | 8 | $0.891738 |
| 1642088760 | $1.05 | $1.06 | $1.05 | $1.06 | 11 | $0.892517 |
| 1642088820 | $1.06 | $1.09 | $1.06 | $1.09 | 3 | $0.892758 |
| 1642088940 | $1.13 | $1.13 | $1.13 | $1.13 | 10 | $0.893774 |
| 1642089000 | $1.14 | $1.31 | $1.14 | $1.29 | 13 | $0.895795 |
| 1642089060 | $1.30 | $1.39 | $1.30 | $1.38 | 9 | $0.89746 |
| 1642089120 | $1.39 | $1.44 | $1.39 | $1.40 | 51 | $0.908149 |
| 1642089180 | $1.38 | $1.38 | $1.34 | $1.34 | 60 | $0.919449 |
| 1642089240 | $1.40 | $1.40 | $1.34 | $1.34 | 4 | $0.920177 |
| 1642089300 | $1.31 | $1.31 | $1.30 | $1.30 | 944 | $1.025084 |
| 1642089360 | $1.32 | $1.32 | $1.22 | $1.22 | 70 | $1.030455 |
| 1642089420 | $1.23 | $1.25 | $1.23 | $1.25 | 5 | $1.030747 |
| 1642089480 | $1.20 | $1.22 | $1.20 | $1.22 | 4 | $1.030957 |
| 1642089540 | $1.19 | $1.19 | $1.19 | $1.19 | 1 | $1.031003 |
| 1642089600 | $1.22 | $1.24 | $1.20 | $1.24 | 7 | $1.031395 |
| 1642089720 | $1.15 | $1.21 | $1.15 | $1.21 | 8 | $1.031762 |
| 1642089780 | $1.22 | $1.28 | $1.22 | $1.28 | 34 | $1.034 |
| 1642089840 | $1.39 | $1.39 | $1.23 | $1.23 | 7 | $1.034611 |
| 1642089960 | $1.20 | $1.33 | $1.17 | $1.19 | 613 | $1.074475 |
| 1642090020 | $1.18 | $1.23 | $1.18 | $1.23 | 8 | $1.074704 |
| 1642090080 | $1.23 | $1.24 | $1.23 | $1.24 | 2 | $1.07478 |
| 1642090140 | $1.23 | $1.23 | $1.23 | $1.23 | 2 | $1.074855 |
| 1642090200 | $1.30 | $1.31 | $1.30 | $1.31 | 11 | $1.07547 |
| 1642090260 | $1.31 | $1.33 | $1.31 | $1.33 | 2 | $1.075586 |
| 1642090320 | $1.40 | $1.41 | $1.36 | $1.36 | 107 | $1.082728 |
| 1642090380 | $1.39 | $1.39 | $1.33 | $1.38 | 22 | $1.084068 |
| 1642090560 | $1.30 | $1.30 | $1.27 | $1.27 | 2 | $1.084161 |
| 1642090620 | $1.30 | $1.31 | $1.30 | $1.31 | 2 | $1.084263 |
| 1642090680 | $1.27 | $1.27 | $1.27 | $1.27 | 1 | $1.084306 |
| 1642090740 | $1.30 | $1.32 | $1.30 | $1.32 | 11 | $1.084858 |
| 1642090800 | $1.31 | $1.31 | $1.31 | $1.31 | 5 | $1.085117 |
| 1642090860 | $1.20 | $1.20 | $1.20 | $1.20 | 14 | $1.085486 |
| 1642090920 | $1.17 | $1.18 | $1.17 | $1.18 | 2 | $1.085527 |
| 1642090980 | $1.19 | $1.19 | $1.19 | $1.19 | 3 | $1.085599 |
| 1642091040 | $1.11 | $1.11 | $1.10 | $1.10 | 6 | $1.085628 |
| 1642091100 | $1.09 | $1.09 | $1.09 | $1.09 | 5 | $1.085633 |
| 1642091160 | $1.09 | $1.09 | $1.08 | $1.08 | 2 | $1.085633 |
| 1642091220 | $1.12 | $1.12 | $1.12 | $1.12 | 2 | $1.085648 |
| 1642091280 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.085643 |
| 1642091340 | $1.01 | $1.01 | $0.99 | $0.99 | 109 | $1.083562 |
| 1642091400 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $1.083541 |
| 1642091460 | $1.00 | $1.00 | $1.00 | $1.00 | 2 | $1.083504 |
| 1642091520 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.083492 |
| 1642091760 | $1.01 | $1.01 | $0.98 | $0.98 | 2 | $1.083452 |
| 1642091820 | $0.96 | $0.96 | $0.96 | $0.96 | 2 | $1.083397 |
| 1642091880 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $1.083365 |
| 1642092000 | $0.94 | $0.95 | $0.94 | $0.95 | 34 | $1.082291 |
| 1642092060 | $0.94 | $0.95 | $0.94 | $0.95 | 8 | $1.082052 |
| 1642092120 | $0.99 | $0.99 | $0.99 | $0.99 | 5 | $1.08195 |
| 1642092300 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $1.08193 |
| 1642092360 | $1.03 | $1.03 | $1.03 | $1.03 | 3 | $1.081896 |
| 1642092540 | $1.03 | $1.05 | $1.03 | $1.05 | 6 | $1.081845 |
| 1642093020 | $1.02 | $1.02 | $1.01 | $1.01 | 2 | $1.081815 |
| 1642093080 | $1.07 | $1.07 | $1.07 | $1.07 | 60 | $1.081662 |
| 1642093140 | $1.08 | $1.08 | $1.08 | $1.08 | 2 | $1.081661 |
| 1642093260 | $1.15 | $1.19 | $1.15 | $1.19 | 9 | $1.081835 |
| 1642093320 | $1.18 | $1.18 | $1.18 | $1.18 | 23 | $1.082321 |
| 1642093440 | $1.20 | $1.30 | $1.20 | $1.30 | 140 | $1.08789 |
| 1642093500 | $1.32 | $1.32 | $1.27 | $1.27 | 19 | $1.088679 |
| 1642093560 | $1.24 | $1.24 | $1.24 | $1.24 | 6 | $1.088867 |
| 1642093740 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $1.088892 |
| 1642093800 | $1.25 | $1.25 | $1.25 | $1.25 | 1 | $1.088926 |
| 1642093980 | $1.30 | $1.30 | $1.30 | $1.30 | 6 | $1.089188 |
| 1642094040 | $1.34 | $1.37 | $1.34 | $1.37 | 16 | $1.090101 |
| 1642094100 | $1.38 | $1.57 | $1.38 | $1.57 | 33 | $1.09264 |
| 1642094160 | $1.58 | $1.72 | $1.58 | $1.72 | 4 | $1.093089 |
| 1642094220 | $1.74 | $1.83 | $1.74 | $1.83 | 148 | $1.113701 |
| 1642094280 | $1.79 | $1.79 | $1.76 | $1.77 | 9 | $1.114901 |
| 1642094340 | $1.77 | $1.79 | $1.77 | $1.77 | 30 | $1.118824 |
| 1642094400 | $1.86 | $1.91 | $1.83 | $1.91 | 24 | $1.122385 |
| 1642094460 | $1.95 | $2.00 | $1.95 | $2.00 | 5 | $1.123227 |
| 1642094520 | $2.00 | $2.02 | $1.88 | $1.88 | 13 | $1.125349 |
| 1642094580 | $1.88 | $1.88 | $1.85 | $1.85 | 24 | $1.128823 |
| 1642094640 | $1.88 | $1.93 | $1.86 | $1.86 | 80 | $1.140234 |
| 1642094700 | $1.85 | $1.86 | $1.80 | $1.82 | 52 | $1.147008 |
| 1642094760 | $1.82 | $1.85 | $1.78 | $1.85 | 52 | $1.153778 |
| 1642094820 | $1.88 | $1.88 | $1.88 | $1.88 | 1 | $1.153915 |
| 1642094880 | $1.85 | $1.86 | $1.84 | $1.86 | 60 | $1.16179 |
| 1642095000 | $1.99 | $2.08 | $1.99 | $2.06 | 30 | $1.166575 |
| 1642095060 | $2.03 | $2.03 | $1.95 | $1.95 | 6 | $1.167459 |
| 1642095120 | $1.93 | $1.93 | $1.79 | $1.83 | 96 | $1.178955 |
| 1642095180 | $1.78 | $1.78 | $1.77 | $1.77 | 3 | $1.179279 |
| 1642095240 | $1.76 | $1.77 | $1.76 | $1.77 | 3 | $1.179597 |
| 1642095300 | $1.75 | $1.75 | $1.65 | $1.65 | 22 | $1.181579 |
| 1642095360 | $1.66 | $1.66 | $1.63 | $1.63 | 27 | $1.183792 |
| 1642095420 | $1.76 | $1.76 | $1.76 | $1.76 | 52 | $1.189132 |
| 1642095480 | $1.80 | $1.81 | $1.80 | $1.81 | 11 | $1.190345 |
| 1642095540 | $1.74 | $1.74 | $1.74 | $1.74 | 2 | $1.19054 |
| 1642095600 | $1.78 | $1.78 | $1.78 | $1.78 | 1 | $1.190645 |
| 1642095660 | $1.81 | $1.81 | $1.81 | $1.81 | 2 | $1.190865 |
| 1642095720 | $1.85 | $1.89 | $1.85 | $1.88 | 22 | $1.19352 |
| 1642095780 | $1.85 | $1.86 | $1.85 | $1.86 | 11 | $1.194798 |
| 1642095840 | $1.89 | $1.91 | $1.89 | $1.90 | 33 | $1.198881 |
| 1642095900 | $1.87 | $1.97 | $1.87 | $1.97 | 17 | $1.201024 |
| 1642095960 | $1.97 | $2.00 | $1.97 | $1.99 | 40 | $1.206514 |
| 1642096020 | $2.00 | $2.07 | $2.00 | $2.07 | 5 | $1.20724 |
| 1642096080 | $2.12 | $2.15 | $2.12 | $2.15 | 6 | $1.208217 |
| 1642096140 | $2.16 | $2.16 | $2.09 | $2.10 | 6 | $1.209155 |
| 1642096200 | $2.12 | $2.13 | $2.10 | $2.13 | 18 | $1.211972 |
| 1642096260 | $2.03 | $2.03 | $1.93 | $1.93 | 20 | $1.214675 |
| 1642096320 | $1.87 | $1.93 | $1.87 | $1.93 | 2 | $1.214911 |
| 1642096380 | $1.97 | $2.02 | $1.97 | $2.02 | 20 | $1.217647 |
| 1642096440 | $2.02 | $2.02 | $1.93 | $1.93 | 25 | $1.220705 |
| 1642096500 | $1.97 | $1.97 | $1.92 | $1.92 | 12 | $1.222148 |
| 1642096560 | $1.89 | $1.89 | $1.82 | $1.82 | 30 | $1.22542 |
| 1642096620 | $1.82 | $1.83 | $1.82 | $1.83 | 4 | $1.225827 |
| 1642096680 | $1.83 | $1.89 | $1.83 | $1.89 | 3 | $1.226148 |
| 1642096740 | $1.90 | $1.90 | $1.88 | $1.88 | 30 | $1.229522 |
| 1642096800 | $1.90 | $1.90 | $1.90 | $1.90 | 5 | $1.230087 |
| 1642096860 | $2.01 | $2.01 | $1.90 | $2.00 | 3 | $1.230461 |
| 1642096920 | $2.00 | $2.00 | $1.85 | $1.85 | 22 | $1.233041 |
| 1642096980 | $1.91 | $1.91 | $1.91 | $1.91 | 8 | $1.233948 |
| 1642097040 | $1.82 | $1.82 | $1.72 | $1.72 | 4 | $1.23429 |
| 1642097100 | $1.76 | $1.78 | $1.70 | $1.70 | 21 | $1.236136 |
| 1642097160 | $1.68 | $1.68 | $1.68 | $1.68 | 5 | $1.236506 |
| 1642097220 | $1.60 | $1.60 | $1.60 | $1.60 | 3 | $1.236687 |
| 1642097280 | $1.59 | $1.59 | $1.57 | $1.58 | 5 | $1.23697 |
| 1642097340 | $1.58 | $1.66 | $1.58 | $1.66 | 17 | $1.237953 |
| 1642097400 | $1.64 | $1.64 | $1.64 | $1.64 | 2 | $1.238086 |
| 1642097460 | $1.69 | $1.69 | $1.69 | $1.69 | 88 | $1.244591 |
| 1642097520 | $1.80 | $1.83 | $1.80 | $1.83 | 8 | $1.245351 |
| 1642097640 | $1.80 | $1.83 | $1.77 | $1.80 | 15 | $1.246703 |
| 1642097700 | $1.78 | $1.78 | $1.70 | $1.70 | 5 | $1.247085 |
| 1642097820 | $1.78 | $1.78 | $1.78 | $1.78 | 5 | $1.247519 |
| 1642097880 | $1.82 | $1.82 | $1.82 | $1.82 | 3 | $1.247798 |
| 1642097940 | $1.73 | $1.73 | $1.73 | $1.73 | 1 | $1.247876 |
| 1642098000 | $1.80 | $1.80 | $1.77 | $1.77 | 12 | $1.248917 |
| 1642098120 | $1.60 | $1.62 | $1.57 | $1.57 | 14 | $1.249692 |
| 1642098180 | $1.59 | $1.66 | $1.57 | $1.66 | 8 | $1.250163 |
| 1642098300 | $1.61 | $1.61 | $1.60 | $1.60 | 29 | $1.251799 |
| 1642098360 | $1.68 | $1.68 | $1.67 | $1.67 | 13 | $1.25268 |
| 1642098420 | $1.76 | $1.85 | $1.76 | $1.85 | 9 | $1.253449 |
| 1642098480 | $1.80 | $1.80 | $1.70 | $1.70 | 17 | $1.254834 |
| 1642098540 | $1.70 | $1.70 | $1.70 | $1.70 | 5 | $1.25519 |
| 1642098600 | $1.76 | $1.76 | $1.76 | $1.76 | 1 | $1.25527 |
| 1642098660 | $1.79 | $1.79 | $1.79 | $1.79 | 1 | $1.255356 |
| 1642098720 | $1.79 | $1.79 | $1.77 | $1.77 | 15 | $1.256618 |
| 1642098780 | $1.78 | $1.78 | $1.78 | $1.78 | 1 | $1.256701 |
| 1642098840 | $1.82 | $1.84 | $1.82 | $1.84 | 7 | $1.25734 |
| 1642098900 | $1.83 | $1.84 | $1.83 | $1.84 | 6 | $1.257891 |
| 1642098960 | $1.88 | $1.92 | $1.88 | $1.92 | 15 | $1.259424 |
| 1642099020 | $1.92 | $1.92 | $1.92 | $1.92 | 1 | $1.259528 |
| 1642099140 | $1.79 | $1.81 | $1.77 | $1.77 | 250 | $1.279745 |
| 1642099200 | $1.87 | $1.87 | $1.87 | $1.87 | 4 | $1.280105 |
| 1642099260 | $1.87 | $1.89 | $1.87 | $1.89 | 3 | $1.280379 |
| 1642099380 | $1.82 | $1.82 | $1.82 | $1.82 | 2 | $1.280543 |
| 1642099440 | $1.86 | $1.88 | $1.86 | $1.88 | 3 | $1.280811 |
| 1642099560 | $1.80 | $1.80 | $1.80 | $1.80 | 100 | $1.288599 |
| 1642099680 | $1.84 | $1.84 | $1.77 | $1.77 | 3 | $1.288827 |
| 1642099740 | $1.79 | $1.79 | $1.79 | $1.79 | 3 | $1.289052 |
| 1642099800 | $1.85 | $1.85 | $1.84 | $1.84 | 6 | $1.289555 |
| 1642099860 | $1.85 | $1.87 | $1.85 | $1.86 | 8 | $1.290234 |
| 1642099920 | $1.86 | $1.86 | $1.86 | $1.86 | 2 | $1.290405 |
| 1642099980 | $1.85 | $1.85 | $1.81 | $1.81 | 3 | $1.290647 |
| 1642100040 | $1.78 | $1.78 | $1.78 | $1.78 | 3 | $1.290866 |
| 1642100100 | $1.76 | $1.79 | $1.76 | $1.79 | 4 | $1.291159 |
| 1642100340 | $1.65 | $1.65 | $1.65 | $1.65 | 1 | $1.291213 |
| 1642100460 | $1.54 | $1.54 | $1.54 | $1.54 | 5 | $1.291398 |
| 1642100520 | $1.53 | $1.53 | $1.48 | $1.51 | 23 | $1.292104 |
| 1642100580 | $1.49 | $1.50 | $1.49 | $1.50 | 3 | $1.292195 |
| 1642100700 | $1.55 | $1.55 | $1.55 | $1.55 | 1 | $1.292234 |
| 1642100760 | $1.57 | $1.62 | $1.57 | $1.58 | 13 | $1.292818 |
| 1642100820 | $1.62 | $1.62 | $1.62 | $1.62 | 4 | $1.293012 |
| 1642100880 | $1.60 | $1.60 | $1.60 | $1.60 | 1 | $1.293057 |
| 1642100940 | $1.60 | $1.60 | $1.60 | $1.60 | 1 | $1.293103 |
| 1642101000 | $1.63 | $1.63 | $1.63 | $1.63 | 1 | $1.293153 |
| 1642101060 | $1.63 | $1.65 | $1.63 | $1.65 | 10 | $1.293666 |
| 1642101120 | $1.64 | $1.64 | $1.64 | $1.64 | 43 | $1.295854 |
| 1642101180 | $1.66 | $1.66 | $1.66 | $1.66 | 1 | $1.295908 |
| 1642101240 | $1.71 | $1.72 | $1.71 | $1.72 | 7 | $1.296336 |
| 1642101300 | $1.68 | $1.72 | $1.68 | $1.72 | 26 | $1.297888 |
| 1642101360 | $1.85 | $1.90 | $1.85 | $1.90 | 4 | $1.298227 |
| 1642101420 | $1.93 | $1.93 | $1.93 | $1.93 | 3 | $1.298504 |
| 1642101480 | $1.97 | $1.97 | $1.90 | $1.90 | 22 | $1.300458 |
| 1642101600 | $1.89 | $1.89 | $1.89 | $1.89 | 10 | $1.301315 |
| 1642101660 | $1.94 | $1.94 | $1.94 | $1.94 | 1 | $1.301408 |
| 1642101720 | $1.89 | $1.91 | $1.89 | $1.91 | 13 | $1.302521 |
| 1642101780 | $1.88 | $1.88 | $1.82 | $1.82 | 18 | $1.303916 |
| 1642101840 | $1.82 | $1.84 | $1.82 | $1.84 | 6 | $1.304375 |
| 1642101900 | $1.88 | $1.88 | $1.88 | $1.88 | 4 | $1.304708 |
| 1642101960 | $1.90 | $1.91 | $1.90 | $1.90 | 4 | $1.305053 |
| 1642102140 | $1.91 | $1.99 | $1.91 | $1.98 | 11 | $1.306102 |
| 1642102200 | $2.01 | $2.01 | $1.99 | $1.99 | 2 | $1.306302 |
| 1642102260 | $1.95 | $1.98 | $1.95 | $1.97 | 25 | $1.308697 |
| 1642102320 | $2.04 | $2.11 | $2.04 | $2.11 | 21 | $1.310979 |
| 1642102380 | $2.10 | $2.11 | $2.02 | $2.02 | 11 | $1.31217 |
| 1642102440 | $1.99 | $1.99 | $1.99 | $1.99 | 25 | $1.314584 |
| 1642102500 | $1.94 | $2.01 | $1.94 | $1.98 | 32 | $1.317598 |
| 1642102560 | $2.04 | $2.04 | $2.04 | $2.04 | 1 | $1.317701 |
| 1642102740 | $2.13 | $2.15 | $2.13 | $2.15 | 6 | $1.318406 |
| 1642102800 | $2.06 | $2.06 | $2.05 | $2.05 | 6 | $1.319028 |
| 1642102860 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $1.319149 |
| 1642102920 | $2.11 | $2.13 | $2.10 | $2.10 | 10 | $1.320267 |
| 1642102980 | $2.14 | $2.14 | $2.14 | $2.14 | 5 | $1.320846 |
| 1642103040 | $2.02 | $2.02 | $1.99 | $1.99 | 29 | $1.323668 |
| 1642103100 | $1.99 | $1.99 | $1.95 | $1.99 | 13 | $1.324842 |
| 1642103220 | $2.10 | $2.13 | $2.10 | $2.13 | 8 | $1.325716 |
| 1642103340 | $2.14 | $2.17 | $2.14 | $2.17 | 11 | $1.327013 |
| 1642103400 | $2.14 | $2.19 | $2.12 | $2.12 | 39 | $1.331483 |
| 1642103460 | $2.11 | $2.11 | $2.10 | $2.10 | 22 | $1.333832 |
| 1642103520 | $2.06 | $2.06 | $2.00 | $2.00 | 2 | $1.334025 |
| 1642103580 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.334117 |
| 1642103640 | $2.02 | $2.04 | $2.02 | $2.04 | 28 | $1.336804 |
| 1642103700 | $1.99 | $1.99 | $1.92 | $1.92 | 28 | $1.339169 |
| 1642103760 | $1.90 | $1.90 | $1.90 | $1.90 | 2 | $1.339323 |
| 1642103820 | $1.93 | $1.93 | $1.93 | $1.93 | 2 | $1.339486 |
| 1642103880 | $1.95 | $1.96 | $1.95 | $1.96 | 27 | $1.341777 |
| 1642103940 | $1.95 | $1.95 | $1.95 | $1.95 | 4 | $1.34211 |
| 1642104000 | $1.96 | $2.02 | $1.96 | $2.00 | 7 | $1.342746 |
| 1642104060 | $2.00 | $2.03 | $2.00 | $2.03 | 2 | $1.34293 |
| 1642104120 | $2.17 | $2.30 | $2.17 | $2.30 | 10 | $1.344129 |
| 1642104180 | $2.30 | $2.35 | $2.30 | $2.35 | 8 | $1.345194 |
| 1642104240 | $2.35 | $2.35 | $2.25 | $2.25 | 3 | $1.345582 |
| 1642104300 | $2.15 | $2.15 | $2.15 | $2.15 | 30 | $1.348863 |
| 1642104360 | $2.20 | $2.25 | $2.19 | $2.24 | 13 | $1.350436 |
| 1642104420 | $2.24 | $2.24 | $2.24 | $2.24 | 11 | $1.351762 |
| 1642104480 | $2.32 | $2.34 | $2.32 | $2.32 | 24 | $1.354908 |
| 1642104540 | $2.36 | $2.41 | $2.36 | $2.39 | 229 | $1.385398 |
| 1642104600 | $2.39 | $2.45 | $2.39 | $2.45 | 5 | $1.386076 |
| 1642104660 | $2.49 | $2.50 | $2.47 | $2.47 | 4 | $1.38665 |
| 1642104720 | $2.47 | $2.48 | $2.43 | $2.45 | 40 | $1.392142 |
| 1642104780 | $2.47 | $2.53 | $2.47 | $2.51 | 83 | $1.403878 |
| 1642104840 | $2.52 | $2.58 | $2.50 | $2.50 | 991 | $1.534593 |
| 1642104900 | $2.50 | $2.54 | $2.39 | $2.39 | 209 | $1.557363 |
| 1642104960 | $2.35 | $2.48 | $2.35 | $2.48 | 29 | $1.56003 |
| 1642105020 | $2.48 | $2.49 | $2.38 | $2.38 | 9 | $1.560931 |
| 1642105080 | $2.34 | $2.35 | $2.26 | $2.26 | 4 | $1.561269 |
| 1642105140 | $2.25 | $2.27 | $2.23 | $2.27 | 9 | $1.561963 |
| 1642105200 | $2.22 | $2.24 | $2.22 | $2.24 | 7 | $1.562484 |
| 1642105260 | $2.30 | $2.30 | $2.29 | $2.29 | 16 | $1.56378 |
| 1642105320 | $2.33 | $2.37 | $2.31 | $2.36 | 284 | $1.587559 |
| 1642105380 | $2.35 | $2.43 | $2.34 | $2.43 | 1,804 | $1.718444 |
| 1642105440 | $2.44 | $2.51 | $2.44 | $2.44 | 1,112 | $1.785463 |
| 1642105500 | $2.43 | $2.43 | $2.35 | $2.36 | 27 | $1.786801 |
| 1642105560 | $2.38 | $2.40 | $2.38 | $2.38 | 105 | $1.79192 |
| 1642105620 | $2.38 | $2.41 | $2.37 | $2.41 | 20 | $1.792875 |
| 1642105680 | $2.39 | $2.39 | $2.31 | $2.31 | 103 | $1.797151 |
| 1642105740 | $2.30 | $2.30 | $2.24 | $2.24 | 16 | $1.797775 |
| 1642105800 | $2.13 | $2.14 | $2.11 | $2.12 | 210 | $1.80324 |
| 1642105860 | $2.13 | $2.26 | $2.13 | $2.24 | 41 | $1.804516 |
| 1642105920 | $2.25 | $2.32 | $2.25 | $2.32 | 27 | $1.80553 |
| 1642105980 | $2.27 | $2.33 | $2.27 | $2.33 | 3 | $1.805648 |
| 1642106040 | $2.32 | $2.32 | $2.32 | $2.32 | 6 | $1.805889 |
| 1642106100 | $2.31 | $2.43 | $2.29 | $2.43 | 70 | $1.808814 |
| 1642106160 | $2.44 | $2.45 | $2.43 | $2.44 | 14 | $1.8095 |
| 1642106220 | $2.45 | $2.63 | $2.45 | $2.63 | 113 | $1.816158 |
| 1642106280 | $2.63 | $2.63 | $2.57 | $2.60 | 59 | $1.819745 |
| 1642106340 | $2.65 | $2.69 | $2.63 | $2.67 | 18 | $1.820915 |
| 1642106400 | $2.65 | $2.66 | $2.59 | $2.65 | 23 | $1.822359 |
| 1642106460 | $2.62 | $2.62 | $2.57 | $2.57 | 22 | $1.823652 |
| 1642106520 | $2.55 | $2.59 | $2.55 | $2.56 | 27 | $1.825176 |
| 1642106580 | $2.54 | $2.59 | $2.54 | $2.58 | 61 | $1.82866 |
| 1642106640 | $2.60 | $2.60 | $2.59 | $2.59 | 11 | $1.829301 |
| 1642106700 | $2.70 | $2.70 | $2.62 | $2.62 | 177 | $1.84027 |
| 1642106760 | $2.63 | $2.80 | $2.62 | $2.80 | 136 | $1.848797 |
| 1642106820 | $2.78 | $2.78 | $2.75 | $2.75 | 110 | $1.856166 |
| 1642106880 | $2.79 | $2.83 | $2.79 | $2.80 | 118 | $1.864268 |
| 1642106940 | $2.80 | $2.83 | $2.79 | $2.83 | 18 | $1.865494 |
| 1642107000 | $2.83 | $3.05 | $2.83 | $3.05 | 152 | $1.876842 |
| 1642107060 | $3.06 | $3.10 | $3.05 | $3.05 | 33 | $1.879676 |
| 1642107120 | $3.01 | $3.08 | $2.98 | $3.00 | 67 | $1.885064 |
| 1642107180 | $2.96 | $3.02 | $2.90 | $2.98 | 43 | $1.888402 |
| 1642107240 | $3.03 | $3.26 | $3.00 | $3.26 | 416 | $1.923545 |
| 1642107300 | $3.26 | $3.34 | $3.24 | $3.31 | 574 | $1.977011 |
| 1642107360 | $3.30 | $3.30 | $3.03 | $3.03 | 823 | $2.043033 |
| 1642107420 | $3.07 | $3.29 | $2.92 | $3.06 | 4,974 | $2.270676 |
| 1642107480 | $3.07 | $3.15 | $3.06 | $3.13 | 71 | $2.273541 |
| 1642107540 | $3.22 | $3.25 | $3.00 | $3.00 | 225 | $2.283529 |
| 1642107600 | $2.93 | $2.98 | $2.86 | $2.88 | 210 | $2.289534 |
| 1642107660 | $2.90 | $2.92 | $2.90 | $2.92 | 74 | $2.291702 |
| 1642107720 | $3.00 | $3.00 | $3.00 | $3.00 | 3 | $2.291801 |
| 1642107900 | $3.00 | $3.03 | $3.00 | $3.03 | 105 | $2.295351 |
| 1642108020 | $3.02 | $3.02 | $2.99 | $3.00 | 577 | $2.313762 |
| 1642108080 | $3.03 | $3.03 | $3.03 | $3.03 | 50 | $2.315378 |
| 1642108200 | $3.06 | $3.06 | $3.05 | $3.05 | 6 | $2.315579 |
| 1642108260 | $3.05 | $3.08 | $3.05 | $3.08 | 7 | $2.315817 |
| 1642108320 | $3.08 | $3.12 | $3.08 | $3.10 | 58 | $2.317893 |
| 1642108380 | $3.05 | $3.05 | $3.05 | $3.05 | 1 | $2.317926 |
| 1642108440 | $3.02 | $3.02 | $2.95 | $2.95 | 66 | $2.319931 |