QQQ21Jan22P370.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 14, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ21Jan22P370.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642170600 | $3.25 | $3.81 | $3.25 | $3.70 | 267 | $3.703632 |
| 1642170660 | $3.60 | $3.65 | $3.32 | $3.40 | 226 | $3.562914 |
| 1642170720 | $3.36 | $3.36 | $3.26 | $3.31 | 202 | $3.483496 |
| 1642170780 | $3.35 | $3.52 | $3.32 | $3.50 | 117 | $3.475258 |
| 1642170840 | $3.51 | $3.72 | $3.47 | $3.58 | 506 | $3.519522 |
| 1642170900 | $3.55 | $3.68 | $3.29 | $3.32 | 2,712 | $3.596945 |
| 1642170960 | $3.28 | $3.42 | $3.25 | $3.26 | 86 | $3.591156 |
| 1642171020 | $3.27 | $3.34 | $3.00 | $3.00 | 272 | $3.570617 |
| 1642171080 | $3.00 | $3.05 | $2.80 | $2.80 | 195 | $3.539949 |
| 1642171140 | $2.80 | $2.91 | $2.80 | $2.90 | 576 | $3.467006 |
| 1642171200 | $2.86 | $2.89 | $2.63 | $2.67 | 394 | $3.417552 |
| 1642171260 | $2.67 | $2.78 | $2.67 | $2.75 | 78 | $3.407987 |
| 1642171320 | $2.80 | $2.99 | $2.80 | $2.96 | 90 | $3.400522 |
| 1642171380 | $2.99 | $3.03 | $2.95 | $2.95 | 21 | $3.398998 |
| 1642171440 | $2.90 | $2.90 | $2.72 | $2.72 | 103 | $3.388809 |
| 1642171500 | $2.82 | $2.86 | $2.63 | $2.65 | 58 | $3.382917 |
| 1642171560 | $2.73 | $2.84 | $2.66 | $2.66 | 65 | $3.375839 |
| 1642171620 | $2.59 | $2.80 | $2.56 | $2.78 | 66 | $3.368041 |
| 1642171680 | $2.76 | $2.93 | $2.73 | $2.73 | 27 | $3.365662 |
| 1642171740 | $2.75 | $2.82 | $2.70 | $2.82 | 114 | $3.355128 |
| 1642171800 | $2.92 | $2.92 | $2.78 | $2.78 | 130 | $3.344826 |
| 1642171860 | $2.74 | $2.74 | $2.65 | $2.66 | 74 | $3.336991 |
| 1642171920 | $2.63 | $2.76 | $2.60 | $2.69 | 37 | $3.333391 |
| 1642171980 | $2.69 | $2.70 | $2.57 | $2.57 | 30 | $3.330066 |
| 1642172040 | $2.63 | $2.63 | $2.53 | $2.53 | 62 | $3.322982 |
| 1642172100 | $2.55 | $2.55 | $2.24 | $2.24 | 314 | $3.283556 |
| 1642172160 | $2.23 | $2.23 | $2.17 | $2.23 | 364 | $3.229107 |
| 1642172220 | $2.26 | $2.28 | $2.18 | $2.25 | 251 | $3.195822 |
| 1642172280 | $2.19 | $2.30 | $2.19 | $2.30 | 113 | $3.181796 |
| 1642172340 | $2.27 | $2.29 | $2.26 | $2.27 | 11 | $3.180478 |
| 1642172400 | $2.25 | $2.53 | $2.25 | $2.51 | 67 | $3.174642 |
| 1642172460 | $2.60 | $2.68 | $2.55 | $2.63 | 103 | $3.16718 |
| 1642172520 | $2.65 | $2.86 | $2.65 | $2.83 | 29 | $3.165711 |
| 1642172580 | $2.87 | $3.00 | $2.86 | $3.00 | 122 | $3.161338 |
| 1642172640 | $3.03 | $3.03 | $2.85 | $2.86 | 131 | $3.158224 |
| 1642172700 | $2.80 | $2.80 | $2.62 | $2.63 | 105 | $3.152567 |
| 1642172760 | $2.63 | $2.70 | $2.61 | $2.70 | 45 | $3.149987 |
| 1642172820 | $2.71 | $2.72 | $2.58 | $2.72 | 135 | $3.141822 |
| 1642172880 | $2.71 | $2.71 | $2.56 | $2.56 | 8 | $3.14132 |
| 1642172940 | $2.57 | $2.77 | $2.57 | $2.69 | 15 | $3.140418 |
| 1642173000 | $2.72 | $2.72 | $2.72 | $2.72 | 2 | $3.140317 |
| 1642173060 | $2.61 | $2.61 | $2.41 | $2.48 | 33 | $3.137735 |
| 1642173120 | $2.48 | $2.64 | $2.48 | $2.64 | 13,518 | $2.799239 |
| 1642173180 | $2.62 | $2.65 | $2.60 | $2.60 | 10 | $2.799161 |
| 1642173240 | $2.66 | $2.80 | $2.66 | $2.80 | 36 | $2.799038 |
| 1642173300 | $2.72 | $2.72 | $2.56 | $2.62 | 17 | $2.798901 |
| 1642173360 | $2.64 | $2.64 | $2.55 | $2.55 | 18 | $2.798731 |
| 1642173420 | $2.52 | $2.58 | $2.52 | $2.58 | 28 | $2.798426 |
| 1642173480 | $2.51 | $2.51 | $2.48 | $2.48 | 8 | $2.798315 |
| 1642173540 | $2.33 | $2.33 | $2.21 | $2.23 | 81 | $2.796307 |
| 1642173600 | $2.28 | $2.49 | $2.25 | $2.44 | 38 | $2.795474 |
| 1642173660 | $2.47 | $2.47 | $2.47 | $2.47 | 1 | $2.79546 |
| 1642173720 | $2.59 | $2.59 | $2.59 | $2.59 | 1 | $2.79545 |
| 1642173780 | $2.63 | $2.63 | $2.53 | $2.62 | 38 | $2.795105 |
| 1642173840 | $2.71 | $2.79 | $2.66 | $2.78 | 16 | $2.79508 |
| 1642173900 | $2.75 | $2.75 | $2.64 | $2.75 | 14 | $2.794997 |
| 1642173960 | $2.79 | $2.99 | $2.78 | $2.94 | 66 | $2.795245 |
| 1642174020 | $2.90 | $2.92 | $2.85 | $2.88 | 30 | $2.795356 |
| 1642174080 | $2.80 | $2.87 | $2.80 | $2.85 | 11 | $2.795381 |
| 1642174140 | $2.92 | $2.92 | $2.85 | $2.89 | 66 | $2.795609 |
| 1642174200 | $2.90 | $3.05 | $2.90 | $3.02 | 96 | $2.796474 |
| 1642174260 | $3.01 | $3.12 | $3.01 | $3.02 | 100 | $2.797784 |
| 1642174320 | $3.06 | $3.09 | $2.99 | $3.00 | 300 | $2.800884 |
| 1642174380 | $3.06 | $3.12 | $2.96 | $2.96 | 82 | $2.801768 |
| 1642174440 | $2.99 | $2.99 | $2.89 | $2.90 | 34 | $2.801949 |
| 1642174500 | $2.88 | $2.99 | $2.88 | $2.99 | 23 | $2.802097 |
| 1642174560 | $3.00 | $3.05 | $2.99 | $2.99 | 48 | $2.802552 |
| 1642174620 | $3.07 | $3.27 | $3.07 | $3.24 | 19 | $2.802824 |
| 1642174680 | $3.25 | $3.26 | $3.10 | $3.10 | 367 | $2.809094 |
| 1642174740 | $3.12 | $3.12 | $3.00 | $3.10 | 65 | $2.809777 |
| 1642174800 | $3.10 | $3.19 | $3.10 | $3.19 | 31 | $2.810166 |
| 1642174860 | $3.27 | $3.27 | $3.12 | $3.14 | 23 | $2.810524 |
| 1642174920 | $3.12 | $3.12 | $3.06 | $3.06 | 27 | $2.810838 |
| 1642174980 | $3.07 | $3.20 | $3.07 | $3.20 | 46 | $2.811433 |
| 1642175040 | $3.23 | $3.30 | $3.23 | $3.25 | 87 | $2.813002 |
| 1642175100 | $3.23 | $3.28 | $3.21 | $3.26 | 54 | $2.813949 |
| 1642175160 | $3.28 | $3.34 | $3.25 | $3.28 | 72 | $2.815392 |
| 1642175220 | $3.35 | $3.35 | $3.14 | $3.14 | 29 | $2.815958 |
| 1642175280 | $3.12 | $3.12 | $2.90 | $2.95 | 87 | $2.816543 |
| 1642175340 | $2.99 | $3.06 | $2.99 | $2.99 | 61 | $2.817045 |
| 1642175400 | $2.90 | $2.96 | $2.90 | $2.95 | 7 | $2.817079 |
| 1642175460 | $2.98 | $3.01 | $2.98 | $2.98 | 22 | $2.817238 |
| 1642175520 | $3.11 | $3.24 | $3.11 | $3.23 | 14 | $2.817465 |
| 1642175580 | $3.21 | $3.23 | $3.19 | $3.19 | 24 | $2.817846 |
| 1642175640 | $3.20 | $3.20 | $3.08 | $3.09 | 91 | $2.81912 |
| 1642175700 | $3.08 | $3.17 | $2.92 | $2.95 | 74 | $2.819635 |
| 1642175760 | $2.98 | $3.00 | $2.98 | $2.98 | 27 | $2.819832 |
| 1642175820 | $3.07 | $3.07 | $2.98 | $2.99 | 12 | $2.819921 |
| 1642175880 | $2.98 | $3.05 | $2.98 | $3.05 | 32 | $2.820153 |
| 1642175940 | $2.98 | $3.00 | $2.95 | $3.00 | 58 | $2.820578 |
| 1642176000 | $2.90 | $2.91 | $2.70 | $2.70 | 168 | $2.820231 |
| 1642176060 | $2.70 | $2.70 | $2.60 | $2.67 | 15 | $2.820127 |
| 1642176120 | $2.68 | $2.80 | $2.68 | $2.80 | 432 | $2.819181 |
| 1642176180 | $2.98 | $3.17 | $2.98 | $3.17 | 12 | $2.819298 |
| 1642176240 | $3.12 | $3.14 | $3.07 | $3.10 | 4 | $2.819344 |
| 1642176300 | $3.15 | $3.20 | $3.15 | $3.20 | 204 | $2.822185 |
| 1642176360 | $3.25 | $3.25 | $3.18 | $3.18 | 228 | $2.825867 |
| 1642176420 | $3.18 | $3.35 | $3.13 | $3.34 | 73 | $2.826915 |
| 1642176480 | $3.36 | $3.45 | $3.35 | $3.36 | 228 | $2.831832 |
| 1642176540 | $3.35 | $3.42 | $3.35 | $3.41 | 15 | $2.832157 |
| 1642176600 | $3.40 | $3.40 | $3.31 | $3.31 | 35 | $2.832858 |
| 1642176660 | $3.31 | $3.40 | $3.31 | $3.39 | 19 | $2.833265 |
| 1642176720 | $3.36 | $3.36 | $3.31 | $3.32 | 113 | $2.835369 |
| 1642176780 | $3.27 | $3.38 | $3.27 | $3.36 | 23 | $2.835807 |
| 1642176840 | $3.37 | $3.37 | $3.34 | $3.37 | 11 | $2.836032 |
| 1642176900 | $3.44 | $3.57 | $3.44 | $3.50 | 147 | $2.839796 |
| 1642176960 | $3.48 | $3.48 | $3.39 | $3.42 | 28 | $2.840413 |
| 1642177020 | $3.37 | $3.37 | $3.35 | $3.36 | 28 | $2.840975 |
| 1642177080 | $3.35 | $3.43 | $3.35 | $3.43 | 103 | $2.842978 |
| 1642177140 | $3.43 | $3.50 | $3.42 | $3.42 | 46 | $2.844025 |
| 1642177200 | $3.43 | $3.43 | $3.26 | $3.27 | 35 | $2.844696 |
| 1642177260 | $3.29 | $3.36 | $3.27 | $3.36 | 16 | $2.844988 |
| 1642177320 | $3.36 | $3.43 | $3.35 | $3.39 | 11 | $2.845212 |
| 1642177380 | $3.33 | $3.33 | $3.13 | $3.17 | 27 | $2.845585 |
| 1642177440 | $3.19 | $3.21 | $3.16 | $3.21 | 76 | $2.846601 |
| 1642177500 | $3.10 | $3.21 | $3.10 | $3.18 | 147 | $2.848405 |
| 1642177560 | $3.10 | $3.10 | $2.90 | $2.91 | 32 | $2.848544 |
| 1642177620 | $2.94 | $2.95 | $2.80 | $2.82 | 71 | $2.848694 |
| 1642177680 | $2.85 | $2.95 | $2.85 | $2.95 | 5 | $2.848707 |
| 1642177740 | $3.00 | $3.11 | $3.00 | $3.09 | 19 | $2.848875 |
| 1642177800 | $3.06 | $3.21 | $3.06 | $3.14 | 33 | $2.849252 |
| 1642177860 | $3.08 | $3.08 | $2.89 | $2.89 | 13 | $2.849314 |
| 1642177920 | $2.76 | $2.80 | $2.75 | $2.80 | 119 | $2.849063 |
| 1642177980 | $2.79 | $2.93 | $2.79 | $2.87 | 13 | $2.849065 |
| 1642178040 | $2.87 | $2.87 | $2.77 | $2.77 | 21 | $2.849054 |
| 1642178100 | $2.73 | $2.73 | $2.57 | $2.65 | 573 | $2.843808 |
| 1642178160 | $2.66 | $2.78 | $2.66 | $2.75 | 24 | $2.843683 |
| 1642178220 | $2.69 | $2.69 | $2.55 | $2.55 | 116 | $2.842914 |
| 1642178280 | $2.51 | $2.55 | $2.51 | $2.54 | 24 | $2.842657 |
| 1642178340 | $2.54 | $2.62 | $2.54 | $2.59 | 16 | $2.842519 |
| 1642178400 | $2.61 | $2.61 | $2.49 | $2.51 | 23 | $2.842265 |
| 1642178460 | $2.50 | $2.67 | $2.50 | $2.67 | 7 | $2.842197 |
| 1642178520 | $2.66 | $2.68 | $2.61 | $2.61 | 5 | $2.842163 |
| 1642178580 | $2.59 | $2.63 | $2.56 | $2.59 | 14 | $2.842034 |
| 1642178640 | $2.56 | $2.56 | $2.40 | $2.52 | 10 | $2.841917 |
| 1642178700 | $2.44 | $2.44 | $2.42 | $2.44 | 54 | $2.841134 |
| 1642178760 | $2.34 | $2.34 | $2.22 | $2.24 | 40 | $2.8403 |
| 1642178820 | $2.21 | $2.23 | $2.20 | $2.20 | 253 | $2.834638 |
| 1642178880 | $2.25 | $2.25 | $2.20 | $2.25 | 1,315 | $2.808435 |
| 1642178940 | $2.28 | $2.31 | $2.25 | $2.30 | 130 | $2.806233 |
| 1642179000 | $2.30 | $2.33 | $2.26 | $2.33 | 11 | $2.806048 |
| 1642179060 | $2.34 | $2.39 | $2.33 | $2.39 | 37 | $2.80547 |
| 1642179120 | $2.34 | $2.34 | $2.30 | $2.30 | 2 | $2.805437 |
| 1642179180 | $2.28 | $2.35 | $2.27 | $2.35 | 40 | $2.804747 |
| 1642179240 | $2.33 | $2.33 | $2.33 | $2.33 | 43 | $2.804059 |
| 1642179300 | $2.36 | $2.39 | $2.28 | $2.39 | 269 | $2.79961 |
| 1642179360 | $2.37 | $2.37 | $2.35 | $2.37 | 11 | $2.799452 |
| 1642179420 | $2.36 | $2.40 | $2.30 | $2.40 | 44 | $2.798797 |
| 1642179480 | $2.41 | $2.41 | $2.38 | $2.39 | 16 | $2.798582 |
| 1642179540 | $2.39 | $2.44 | $2.38 | $2.44 | 7 | $2.798493 |
| 1642179600 | $2.54 | $2.54 | $2.49 | $2.49 | 4 | $2.798457 |
| 1642179660 | $2.55 | $2.55 | $2.49 | $2.49 | 7 | $2.798397 |
| 1642179720 | $2.48 | $2.48 | $2.41 | $2.41 | 24 | $2.798106 |
| 1642179780 | $2.40 | $2.40 | $2.40 | $2.40 | 15 | $2.797907 |
| 1642179840 | $2.59 | $2.64 | $2.59 | $2.61 | 87 | $2.797428 |
| 1642179900 | $2.66 | $2.66 | $2.60 | $2.64 | 54 | $2.797157 |
| 1642179960 | $2.65 | $2.65 | $2.65 | $2.65 | 30 | $2.797011 |
| 1642180020 | $2.65 | $2.65 | $2.62 | $2.64 | 30 | $2.796852 |
| 1642180080 | $2.64 | $2.64 | $2.60 | $2.60 | 2 | $2.796841 |
| 1642180140 | $2.54 | $2.54 | $2.49 | $2.49 | 18 | $2.796677 |
| 1642180200 | $2.36 | $2.39 | $2.36 | $2.39 | 51 | $2.795992 |
| 1642180260 | $2.47 | $2.54 | $2.47 | $2.54 | 18 | $2.795815 |
| 1642180320 | $2.56 | $2.56 | $2.56 | $2.56 | 2 | $2.795799 |
| 1642180380 | $2.59 | $2.59 | $2.59 | $2.59 | 50 | $2.795461 |
| 1642180440 | $2.60 | $2.71 | $2.60 | $2.71 | 21 | $2.795371 |
| 1642180500 | $2.65 | $2.65 | $2.65 | $2.65 | 20 | $2.795276 |
| 1642180560 | $2.68 | $2.68 | $2.68 | $2.68 | 2 | $2.795268 |
| 1642180620 | $2.67 | $2.67 | $2.65 | $2.65 | 4 | $2.795251 |
| 1642180680 | $2.55 | $2.55 | $2.55 | $2.55 | 30 | $2.79501 |
| 1642180740 | $2.54 | $2.60 | $2.54 | $2.60 | 3 | $2.794987 |
| 1642180800 | $2.65 | $2.66 | $2.62 | $2.62 | 107 | $2.794498 |
| 1642180860 | $2.62 | $2.62 | $2.62 | $2.62 | 2 | $2.794487 |
| 1642180920 | $2.70 | $2.74 | $2.70 | $2.74 | 11 | $2.794466 |
| 1642180980 | $2.75 | $2.75 | $2.71 | $2.71 | 6 | $2.794456 |
| 1642181040 | $2.77 | $2.80 | $2.77 | $2.79 | 16 | $2.794451 |
| 1642181100 | $2.79 | $2.82 | $2.79 | $2.82 | 5 | $2.794453 |
| 1642181160 | $2.78 | $2.78 | $2.74 | $2.74 | 123 | $2.794272 |
| 1642181220 | $2.68 | $2.73 | $2.68 | $2.73 | 103 | $2.793979 |
| 1642181280 | $2.69 | $2.69 | $2.57 | $2.57 | 55 | $2.793732 |
| 1642181340 | $2.58 | $2.59 | $2.51 | $2.56 | 40 | $2.7934 |
| 1642181400 | $2.52 | $2.52 | $2.52 | $2.52 | 2 | $2.793383 |
| 1642181460 | $2.55 | $2.59 | $2.55 | $2.55 | 17 | $2.793255 |
| 1642181520 | $2.55 | $2.55 | $2.55 | $2.55 | 68 | $2.792722 |
| 1642181580 | $2.58 | $2.58 | $2.58 | $2.58 | 26 | $2.792544 |
| 1642181640 | $2.50 | $2.53 | $2.50 | $2.53 | 14 | $2.792422 |
| 1642181700 | $2.42 | $2.51 | $2.42 | $2.51 | 10 | $2.792323 |
| 1642181760 | $2.53 | $2.53 | $2.42 | $2.42 | 10 | $2.792227 |
| 1642181820 | $2.40 | $2.41 | $2.39 | $2.41 | 9 | $2.792112 |
| 1642181880 | $2.43 | $2.47 | $2.42 | $2.47 | 4 | $2.792068 |
| 1642181940 | $2.50 | $2.53 | $2.50 | $2.52 | 20 | $2.791885 |
| 1642182000 | $2.55 | $2.55 | $2.55 | $2.55 | 1 | $2.791877 |
| 1642182120 | $2.63 | $2.63 | $2.63 | $2.63 | 7 | $2.791841 |
| 1642182180 | $2.60 | $2.67 | $2.59 | $2.66 | 16 | $2.791767 |
| 1642182240 | $2.68 | $2.68 | $2.63 | $2.63 | 9 | $2.791726 |
| 1642182300 | $2.66 | $2.66 | $2.66 | $2.66 | 4 | $2.791709 |
| 1642182360 | $2.70 | $2.75 | $2.70 | $2.75 | 3 | $2.791702 |
| 1642182420 | $2.83 | $2.90 | $2.83 | $2.90 | 505 | $2.792412 |
| 1642182480 | $2.88 | $2.96 | $2.88 | $2.94 | 76 | $2.79265 |
| 1642182540 | $2.97 | $3.02 | $2.97 | $3.02 | 23 | $2.792792 |
| 1642182600 | $2.94 | $2.94 | $2.92 | $2.93 | 60 | $2.793038 |
| 1642182660 | $2.88 | $2.88 | $2.88 | $2.88 | 1 | $2.79304 |
| 1642182780 | $3.03 | $3.09 | $3.03 | $3.06 | 32 | $2.793312 |
| 1642182840 | $3.05 | $3.05 | $3.02 | $3.02 | 4 | $2.793341 |
| 1642182900 | $3.00 | $3.07 | $3.00 | $3.01 | 63 | $2.793756 |
| 1642182960 | $3.09 | $3.19 | $3.08 | $3.18 | 33 | $2.794075 |
| 1642183020 | $3.12 | $3.12 | $3.07 | $3.10 | 39 | $2.794454 |
| 1642183080 | $3.11 | $3.11 | $3.11 | $3.11 | 1 | $2.794464 |
| 1642183140 | $3.14 | $3.20 | $3.14 | $3.18 | 12 | $2.794611 |
| 1642183200 | $3.19 | $3.25 | $3.15 | $3.15 | 15 | $2.794813 |
| 1642183260 | $3.15 | $3.15 | $3.00 | $3.00 | 25 | $2.79499 |
| 1642183320 | $2.99 | $3.04 | $2.95 | $2.96 | 16 | $2.795092 |
| 1642183380 | $2.95 | $2.95 | $2.95 | $2.95 | 5 | $2.795117 |
| 1642183440 | $2.98 | $3.00 | $2.97 | $2.97 | 59 | $2.795481 |
| 1642183500 | $3.00 | $3.00 | $2.93 | $3.00 | 17 | $2.795566 |
| 1642183560 | $2.95 | $2.95 | $2.95 | $2.95 | 5 | $2.79559 |
| 1642183620 | $3.00 | $3.02 | $3.00 | $3.00 | 13 | $2.795673 |
| 1642183680 | $3.01 | $3.01 | $2.95 | $2.95 | 4 | $2.795697 |
| 1642183740 | $3.00 | $3.10 | $3.00 | $3.09 | 31 | $2.795956 |
| 1642183800 | $3.17 | $3.21 | $3.17 | $3.21 | 23 | $2.796243 |
| 1642183860 | $3.16 | $3.16 | $3.16 | $3.16 | 3 | $2.796277 |
| 1642183920 | $3.00 | $3.02 | $2.99 | $3.02 | 15 | $2.796373 |
| 1642183980 | $3.09 | $3.09 | $3.06 | $3.07 | 16 | $2.79651 |
| 1642184040 | $3.00 | $3.09 | $2.99 | $3.09 | 18 | $2.796651 |
| 1642184100 | $3.15 | $3.20 | $3.15 | $3.20 | 10 | $2.796774 |
| 1642184160 | $3.06 | $3.06 | $3.06 | $3.06 | 12 | $2.796872 |
| 1642184220 | $3.02 | $3.04 | $3.02 | $3.04 | 7 | $2.796924 |
| 1642184280 | $3.00 | $3.05 | $3.00 | $3.05 | 13 | $2.797022 |
| 1642184340 | $3.07 | $3.07 | $3.04 | $3.04 | 5 | $2.797062 |
| 1642184400 | $3.12 | $3.19 | $3.12 | $3.19 | 5 | $2.797115 |
| 1642184460 | $3.14 | $3.32 | $3.14 | $3.32 | 72 | $2.79807 |
| 1642184520 | $3.33 | $3.37 | $3.32 | $3.37 | 11 | $2.79826 |
| 1642184580 | $3.37 | $3.43 | $3.37 | $3.41 | 18 | $2.798597 |
| 1642184640 | $3.38 | $3.46 | $3.38 | $3.45 | 12 | $2.798833 |
| 1642184700 | $3.41 | $3.41 | $3.28 | $3.28 | 13 | $2.799039 |
| 1642184760 | $3.35 | $3.37 | $3.35 | $3.35 | 7 | $2.799158 |
| 1642184820 | $3.40 | $3.42 | $3.40 | $3.42 | 11 | $2.799362 |
| 1642184880 | $3.36 | $3.38 | $3.34 | $3.35 | 19 | $2.799693 |
| 1642184940 | $3.33 | $3.33 | $3.24 | $3.29 | 15 | $2.79991 |
| 1642185000 | $3.26 | $3.26 | $3.13 | $3.16 | 95 | $2.801095 |
| 1642185060 | $3.13 | $3.14 | $3.10 | $3.10 | 244 | $2.803535 |
| 1642185120 | $3.08 | $3.22 | $3.08 | $3.17 | 11 | $2.803658 |
| 1642185180 | $3.21 | $3.26 | $3.21 | $3.26 | 2 | $2.803685 |
| 1642185240 | $3.26 | $3.31 | $3.24 | $3.31 | 3,034 | $2.842278 |
| 1642185300 | $3.29 | $3.38 | $3.29 | $3.35 | 5 | $2.842348 |
| 1642185360 | $3.38 | $3.38 | $3.34 | $3.34 | 5 | $2.842421 |
| 1642185420 | $3.29 | $3.29 | $3.29 | $3.29 | 100 | $2.843664 |
| 1642185480 | $3.30 | $3.30 | $3.30 | $3.30 | 2 | $2.843689 |
| 1642185540 | $3.23 | $3.28 | $3.23 | $3.28 | 9 | $2.843794 |
| 1642185600 | $3.26 | $3.29 | $3.26 | $3.27 | 685 | $2.851911 |
| 1642185660 | $3.28 | $3.28 | $3.11 | $3.11 | 38 | $2.85225 |
| 1642185720 | $3.10 | $3.10 | $2.97 | $2.97 | 41 | $2.85242 |
| 1642185780 | $3.01 | $3.01 | $3.01 | $3.01 | 2 | $2.852429 |
| 1642185840 | $2.99 | $2.99 | $2.91 | $2.92 | 16 | $2.852462 |
| 1642185900 | $2.94 | $2.96 | $2.94 | $2.95 | 10 | $2.852487 |
| 1642185960 | $2.96 | $2.99 | $2.96 | $2.99 | 72 | $2.852747 |
| 1642186020 | $3.00 | $3.06 | $3.00 | $3.00 | 3 | $2.852761 |
| 1642186080 | $2.98 | $2.98 | $2.95 | $2.97 | 4 | $2.852773 |
| 1642186140 | $2.95 | $2.95 | $2.95 | $2.95 | 1 | $2.852775 |
| 1642186200 | $2.89 | $2.91 | $2.80 | $2.80 | 22 | $2.852793 |
| 1642186260 | $2.74 | $2.74 | $2.64 | $2.67 | 62 | $2.852579 |
| 1642186320 | $2.68 | $2.68 | $2.68 | $2.68 | 4 | $2.85256 |
| 1642186380 | $2.66 | $2.66 | $2.66 | $2.66 | 1 | $2.852555 |
| 1642186440 | $2.70 | $2.70 | $2.65 | $2.65 | 11 | $2.852507 |
| 1642186500 | $2.68 | $2.68 | $2.68 | $2.68 | 3 | $2.852493 |
| 1642186560 | $2.61 | $2.61 | $2.47 | $2.47 | 10 | $2.852411 |
| 1642186620 | $2.37 | $2.40 | $2.36 | $2.40 | 38 | $2.851935 |
| 1642186680 | $2.38 | $2.39 | $2.35 | $2.35 | 603 | $2.8439 |
| 1642186740 | $2.38 | $2.42 | $2.38 | $2.42 | 6 | $2.843831 |
| 1642186800 | $2.41 | $2.42 | $2.41 | $2.42 | 5 | $2.843774 |
| 1642186860 | $2.42 | $2.42 | $2.36 | $2.36 | 340 | $2.839777 |
| 1642186920 | $2.30 | $2.31 | $2.27 | $2.31 | 5 | $2.839704 |
| 1642186980 | $2.33 | $2.33 | $2.30 | $2.30 | 4 | $2.839649 |
| 1642187040 | $2.41 | $2.45 | $2.41 | $2.45 | 33 | $2.839294 |
| 1642187100 | $2.44 | $2.54 | $2.44 | $2.54 | 21 | $2.839105 |
| 1642187160 | $2.52 | $2.54 | $2.51 | $2.53 | 49 | $2.8387 |
| 1642187220 | $2.55 | $2.59 | $2.55 | $2.59 | 4 | $2.838671 |
| 1642187280 | $2.49 | $2.49 | $2.49 | $2.49 | 1 | $2.838662 |
| 1642187400 | $2.55 | $2.61 | $2.55 | $2.59 | 6 | $2.838621 |
| 1642187460 | $2.64 | $2.65 | $2.64 | $2.65 | 43 | $2.838398 |
| 1642187520 | $2.69 | $2.69 | $2.68 | $2.69 | 9 | $2.838362 |
| 1642187580 | $2.66 | $2.66 | $2.60 | $2.61 | 41 | $2.838116 |
| 1642187640 | $2.54 | $2.54 | $2.54 | $2.54 | 2 | $2.8381 |
| 1642187700 | $2.47 | $2.54 | $2.47 | $2.52 | 17 | $2.83794 |
| 1642187760 | $2.56 | $2.56 | $2.52 | $2.52 | 38 | $2.837642 |
| 1642187820 | $2.56 | $2.57 | $2.53 | $2.53 | 36 | $2.837368 |
| 1642187880 | $2.49 | $2.49 | $2.45 | $2.45 | 4 | $2.83733 |
| 1642188000 | $2.58 | $2.58 | $2.51 | $2.51 | 24 | $2.837163 |
| 1642188060 | $2.52 | $2.53 | $2.52 | $2.52 | 52 | $2.836734 |
| 1642188120 | $2.57 | $2.57 | $2.57 | $2.57 | 2 | $2.83672 |
| 1642188180 | $2.53 | $2.53 | $2.53 | $2.53 | 2 | $2.836704 |
| 1642188240 | $2.46 | $2.46 | $2.41 | $2.41 | 28 | $2.836422 |
| 1642188300 | $2.40 | $2.52 | $2.40 | $2.52 | 2 | $2.836403 |
| 1642188360 | $2.53 | $2.58 | $2.53 | $2.58 | 75 | $2.835848 |
| 1642188420 | $2.59 | $2.63 | $2.59 | $2.63 | 2 | $2.835837 |
| 1642188540 | $2.68 | $2.72 | $2.64 | $2.72 | 9 | $2.835801 |
| 1642188600 | $2.73 | $2.74 | $2.69 | $2.69 | 3 | $2.835792 |
| 1642188660 | $2.52 | $2.55 | $2.52 | $2.55 | 4 | $2.835761 |
| 1642188720 | $2.54 | $2.54 | $2.53 | $2.53 | 5 | $2.835722 |
| 1642188780 | $2.54 | $2.54 | $2.42 | $2.42 | 6 | $2.835665 |
| 1642188840 | $2.44 | $2.44 | $2.37 | $2.37 | 10 | $2.83556 |
| 1642188900 | $2.35 | $2.35 | $2.25 | $2.25 | 62 | $2.834709 |
| 1642188960 | $2.25 | $2.25 | $2.20 | $2.21 | 27 | $2.834278 |
| 1642189020 | $2.24 | $2.27 | $2.24 | $2.24 | 109 | $2.832671 |
| 1642189080 | $2.23 | $2.23 | $2.22 | $2.22 | 2 | $2.832639 |
| 1642189140 | $2.27 | $2.32 | $2.27 | $2.32 | 30 | $2.832227 |
| 1642189200 | $2.38 | $2.38 | $2.31 | $2.37 | 23 | $2.831946 |
| 1642189260 | $2.33 | $2.33 | $2.33 | $2.33 | 1 | $2.831933 |
| 1642189320 | $2.39 | $2.39 | $2.39 | $2.39 | 1 | $2.831921 |
| 1642189380 | $2.45 | $2.48 | $2.42 | $2.48 | 16 | $2.831762 |
| 1642189440 | $2.47 | $2.53 | $2.47 | $2.53 | 2 | $2.831745 |
| 1642189500 | $2.55 | $2.58 | $2.53 | $2.53 | 16 | $2.83163 |
| 1642189560 | $2.51 | $2.51 | $2.51 | $2.51 | 5 | $2.831588 |
| 1642189620 | $2.46 | $2.46 | $2.40 | $2.40 | 16 | $2.831432 |
| 1642189680 | $2.43 | $2.51 | $2.43 | $2.51 | 6 | $2.83138 |
| 1642189740 | $2.41 | $2.41 | $2.41 | $2.41 | 20 | $2.831163 |
| 1642189860 | $2.37 | $2.37 | $2.36 | $2.36 | 19 | $2.830938 |
| 1642189920 | $2.50 | $2.50 | $2.50 | $2.50 | 4 | $2.830904 |
| 1642189980 | $2.47 | $2.47 | $2.47 | $2.47 | 55 | $2.830394 |
| 1642190040 | $2.45 | $2.53 | $2.44 | $2.53 | 119 | $2.829445 |
| 1642190100 | $2.42 | $2.42 | $2.42 | $2.42 | 1 | $2.829434 |
| 1642190160 | $2.43 | $2.43 | $2.39 | $2.39 | 7 | $2.829357 |
| 1642190220 | $2.41 | $2.50 | $2.41 | $2.50 | 13 | $2.829242 |
| 1642190280 | $2.50 | $2.55 | $2.50 | $2.50 | 546 | $2.825361 |
| 1642190340 | $2.47 | $2.60 | $2.47 | $2.60 | 328 | $2.82346 |
| 1642190400 | $2.60 | $2.60 | $2.46 | $2.46 | 312 | $2.821673 |
| 1642190460 | $2.42 | $2.42 | $2.39 | $2.39 | 27 | $2.821387 |
| 1642190520 | $2.30 | $2.30 | $2.30 | $2.30 | 11 | $2.821245 |
| 1642190580 | $2.25 | $2.29 | $2.25 | $2.27 | 32 | $2.820808 |
| 1642190640 | $2.19 | $2.19 | $2.11 | $2.16 | 157 | $2.818071 |
| 1642190700 | $2.15 | $2.15 | $2.15 | $2.15 | 2 | $2.818038 |
| 1642190760 | $2.18 | $2.30 | $2.18 | $2.30 | 23 | $2.817713 |
| 1642190820 | $2.27 | $2.30 | $2.27 | $2.30 | 659 | $2.809367 |
| 1642190880 | $2.34 | $2.37 | $2.34 | $2.34 | 36 | $2.80896 |
| 1642190940 | $2.30 | $2.37 | $2.28 | $2.37 | 38 | $2.80855 |
| 1642191000 | $2.36 | $2.39 | $2.36 | $2.39 | 523 | $2.803199 |
| 1642191060 | $2.31 | $2.31 | $2.31 | $2.31 | 19 | $2.802975 |
| 1642191120 | $2.26 | $2.26 | $2.20 | $2.20 | 32 | $2.802529 |
| 1642191180 | $2.20 | $2.20 | $2.19 | $2.19 | 106 | $2.800985 |
| 1642191240 | $2.19 | $2.19 | $2.19 | $2.19 | 20 | $2.800693 |
| 1642191300 | $2.26 | $2.27 | $2.23 | $2.23 | 72 | $2.799737 |
| 1642191360 | $2.26 | $2.26 | $2.15 | $2.15 | 34 | $2.799221 |
| 1642191420 | $2.08 | $2.08 | $2.01 | $2.02 | 204 | $2.795639 |
| 1642191480 | $2.00 | $2.00 | $1.92 | $1.92 | 57 | $2.794551 |
| 1642191540 | $1.90 | $1.92 | $1.90 | $1.92 | 57 | $2.793365 |
| 1642191600 | $1.93 | $1.94 | $1.89 | $1.89 | 15 | $2.793053 |
| 1642191660 | $1.85 | $1.86 | $1.85 | $1.86 | 11 | $2.79281 |
| 1642191720 | $1.88 | $1.90 | $1.84 | $1.85 | 539 | $2.781454 |
| 1642191780 | $1.85 | $1.89 | $1.85 | $1.87 | 55 | $2.78031 |
| 1642191840 | $1.85 | $1.85 | $1.81 | $1.82 | 40 | $2.779416 |
| 1642191900 | $1.82 | $1.89 | $1.82 | $1.89 | 538 | $2.768103 |
| 1642192020 | $1.87 | $1.87 | $1.83 | $1.83 | 77 | $2.766472 |
| 1642192080 | $1.83 | $1.89 | $1.83 | $1.88 | 11 | $2.766244 |
| 1642192140 | $1.94 | $1.95 | $1.94 | $1.95 | 505 | $2.756866 |
| 1642192200 | $1.91 | $1.93 | $1.80 | $1.80 | 18 | $2.756496 |
| 1642192260 | $1.77 | $1.79 | $1.77 | $1.79 | 11 | $2.756256 |
| 1642192320 | $1.76 | $1.76 | $1.71 | $1.71 | 120 | $2.753461 |
| 1642192380 | $1.74 | $1.74 | $1.68 | $1.72 | 205 | $2.748594 |
| 1642192440 | $1.72 | $1.74 | $1.70 | $1.70 | 26 | $2.747998 |
| 1642192500 | $1.73 | $1.76 | $1.73 | $1.75 | 613 | $2.734444 |
| 1642192560 | $1.75 | $1.75 | $1.74 | $1.74 | 9 | $2.734247 |
| 1642192620 | $1.73 | $1.73 | $1.73 | $1.73 | 1 | $2.734225 |
| 1642192680 | $1.73 | $1.74 | $1.70 | $1.71 | 2,111 | $2.689164 |
| 1642192740 | $1.71 | $1.75 | $1.71 | $1.75 | 17 | $2.688822 |
| 1642192800 | $1.79 | $1.86 | $1.79 | $1.80 | 200 | $2.685258 |
| 1642192860 | $1.75 | $1.77 | $1.72 | $1.72 | 26 | $2.68474 |
| 1642192920 | $1.75 | $1.76 | $1.73 | $1.74 | 124 | $2.682331 |
| 1642192980 | $1.75 | $1.75 | $1.73 | $1.74 | 54 | $2.681275 |
| 1642193040 | $1.70 | $1.70 | $1.65 | $1.65 | 15 | $2.680963 |
| 1642193100 | $1.65 | $1.65 | $1.61 | $1.62 | 95 | $2.678852 |
| 1642193160 | $1.70 | $1.83 | $1.70 | $1.83 | 102 | $2.677022 |
| 1642193220 | $1.83 | $1.87 | $1.83 | $1.84 | 36 | $2.676396 |
| 1642193280 | $1.85 | $1.85 | $1.79 | $1.81 | 47 | $2.675543 |
| 1642193340 | $1.81 | $1.82 | $1.80 | $1.80 | 104 | $2.673652 |
| 1642193400 | $1.77 | $1.77 | $1.68 | $1.71 | 76 | $2.672147 |
| 1642193460 | $1.72 | $1.80 | $1.69 | $1.79 | 42 | $2.671313 |
| 1642193520 | $1.81 | $1.81 | $1.77 | $1.80 | 9 | $2.671147 |
| 1642193580 | $1.77 | $1.77 | $1.72 | $1.73 | 349 | $2.66444 |
| 1642193640 | $1.73 | $1.75 | $1.69 | $1.69 | 116 | $2.66218 |
| 1642193700 | $1.78 | $1.78 | $1.73 | $1.73 | 27 | $2.661679 |
| 1642193760 | $1.74 | $1.74 | $1.65 | $1.65 | 38 | $2.660915 |
| 1642193820 | $1.65 | $1.67 | $1.63 | $1.63 | 64 | $2.659601 |
| 1642193880 | $1.63 | $1.64 | $1.60 | $1.61 | 54 | $2.658454 |
| 1642193940 | $1.61 | $1.62 | $1.58 | $1.62 | 156 | $2.655093 |
| 1642194000 | $1.68 | $1.68 | $1.66 | $1.66 | 25 | $2.654586 |
| 1642194060 | $1.66 | $1.66 | $1.65 | $1.65 | 61 | $2.653349 |
| 1642194120 | $1.60 | $1.60 | $1.59 | $1.60 | 7 | $2.653198 |
| 1642194180 | $1.56 | $1.56 | $1.55 | $1.56 | 8 | $2.65302 |
| 1642194240 | $1.55 | $1.57 | $1.55 | $1.57 | 3 | $2.652953 |
| 1642194360 | $1.66 | $1.66 | $1.66 | $1.66 | 9 | $2.652771 |
| 1642194420 | $1.65 | $1.65 | $1.65 | $1.65 | 1 | $2.652751 |
| 1642194480 | $1.65 | $1.65 | $1.65 | $1.65 | 1 | $2.65273 |
| 1642194540 | $1.68 | $1.68 | $1.68 | $1.68 | 400 | $2.64488 |
| 1642194600 | $1.67 | $1.67 | $1.67 | $1.67 | 10 | $2.644683 |
| 1642194720 | $1.64 | $1.64 | $1.63 | $1.63 | 9 | $2.644499 |
| 1642194780 | $1.59 | $1.59 | $1.59 | $1.59 | 6 | $2.644372 |