WW Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1648729620 | $10.50 | $10.50 | $10.50 | $10.50 | 100 | $10.545454 |
| 1648733400 | $10.40 | $10.40 | $10.40 | $10.40 | 990 | $10.411311 |
| 1648733460 | $10.415 | $10.64 | $10.285 | $10.46 | 59,316 | $10.479485 |
| 1648733520 | $10.45 | $10.45 | $10.28 | $10.3351 | 7,137 | $10.465574 |
| 1648733580 | $10.2958 | $10.2958 | $10.2362 | $10.2362 | 2,300 | $10.459812 |
| 1648733640 | $10.27 | $10.27 | $10.26 | $10.2637 | 1,400 | $10.45651 |
| 1648733700 | $10.2512 | $10.255 | $10.18 | $10.21 | 136,810 | $10.296685 |
| 1648733760 | $10.20 | $10.22 | $10.18 | $10.22 | 10,212 | $10.29239 |
| 1648733820 | $10.2232 | $10.31 | $10.2232 | $10.25 | 7,506 | $10.292068 |
| 1648733880 | $10.24 | $10.30 | $10.24 | $10.30 | 6,724 | $10.291622 |
| 1648733940 | $10.29 | $10.3022 | $10.29 | $10.29 | 1,100 | $10.29164 |
| 1648734000 | $10.26 | $10.3074 | $10.25 | $10.3074 | 2,992 | $10.291428 |
| 1648734060 | $10.31 | $10.33 | $10.29 | $10.32 | 4,175 | $10.291643 |
| 1648734120 | $10.32 | $10.32 | $10.28 | $10.29 | 2,110 | $10.291694 |
| 1648734180 | $10.30 | $10.3473 | $10.30 | $10.3473 | 5,500 | $10.292858 |
| 1648734240 | $10.33 | $10.355 | $10.31 | $10.32 | 3,242 | $10.293244 |
| 1648734300 | $10.33 | $10.33 | $10.33 | $10.33 | 400 | $10.293313 |
| 1648734360 | $10.32 | $10.40 | $10.32 | $10.40 | 3,158 | $10.294236 |
| 1648734420 | $10.40 | $10.40 | $10.40 | $10.40 | 100 | $10.294268 |
| 1648734540 | $10.45 | $10.45 | $10.43 | $10.44 | 739 | $10.294644 |
| 1648734600 | $10.45 | $10.47 | $10.45 | $10.47 | 600 | $10.295069 |
| 1648734660 | $10.495 | $10.495 | $10.495 | $10.495 | 100 | $10.29509 |
| 1648734780 | $10.50 | $10.54 | $10.50 | $10.53 | 800 | $10.295765 |
| 1648734840 | $10.51 | $10.52 | $10.51 | $10.51 | 2,063 | $10.297493 |
| 1648734900 | $10.51 | $10.53 | $10.42 | $10.42 | 11,645 | $10.305742 |
| 1648734960 | $10.44 | $10.45 | $10.42 | $10.45 | 3,942 | $10.307406 |
| 1648735020 | $10.47 | $10.47 | $10.45 | $10.4655 | 1,400 | $10.308161 |
| 1648735080 | $10.465 | $10.465 | $10.465 | $10.465 | 300 | $10.308329 |
| 1648735140 | $10.47 | $10.47 | $10.47 | $10.47 | 230 | $10.308572 |
| 1648735200 | $10.45 | $10.46 | $10.40 | $10.4351 | 4,148 | $10.310149 |
| 1648735260 | $10.44 | $10.45 | $10.435 | $10.45 | 1,370 | $10.310772 |
| 1648735380 | $10.44 | $10.44 | $10.42 | $10.42 | 3,504 | $10.312169 |
| 1648735440 | $10.43 | $10.43 | $10.41 | $10.41 | 500 | $10.312374 |
| 1648735500 | $10.3914 | $10.4003 | $10.39 | $10.39 | 3,780 | $10.313343 |
| 1648735560 | $10.4117 | $10.4117 | $10.36 | $10.36 | 1,862 | $10.313792 |
| 1648735620 | $10.3598 | $10.36 | $10.33 | $10.3514 | 3,688 | $10.314185 |
| 1648735680 | $10.35 | $10.38 | $10.35 | $10.38 | 3,590 | $10.314838 |
| 1648735740 | $10.37 | $10.37 | $10.37 | $10.37 | 600 | $10.314972 |
| 1648735800 | $10.365 | $10.40 | $10.365 | $10.38 | 2,100 | $10.315448 |
| 1648735860 | $10.375 | $10.41 | $10.3501 | $10.41 | 3,590 | $10.316023 |
| 1648735920 | $10.43 | $10.43 | $10.42 | $10.43 | 800 | $10.316383 |
| 1648735980 | $10.435 | $10.47 | $10.435 | $10.46 | 2,248 | $10.31726 |
| 1648736040 | $10.45 | $10.45 | $10.44 | $10.44 | 295 | $10.317376 |
| 1648736160 | $10.445 | $10.445 | $10.445 | $10.445 | 400 | $10.317576 |
| 1648736220 | $10.46 | $10.4907 | $10.46 | $10.4907 | 2,695 | $10.319024 |
| 1648736280 | $10.4937 | $10.4937 | $10.49 | $10.49 | 1,071 | $10.319593 |
| 1648736340 | $10.48 | $10.48 | $10.46 | $10.47 | 768 | $10.320001 |
| 1648736400 | $10.46 | $10.47 | $10.46 | $10.47 | 600 | $10.320231 |
| 1648736460 | $10.47 | $10.47 | $10.47 | $10.47 | 100 | $10.320277 |
| 1648736580 | $10.46 | $10.49 | $10.46 | $10.49 | 3,126 | $10.321856 |
| 1648736640 | $10.46 | $10.46 | $10.46 | $10.46 | 200 | $10.321843 |
| 1648736700 | $10.4597 | $10.47 | $10.4597 | $10.47 | 891 | $10.322149 |
| 1648736760 | $10.47 | $10.48 | $10.47 | $10.48 | 200 | $10.322241 |
| 1648736820 | $10.475 | $10.475 | $10.47 | $10.47 | 1,173 | $10.322786 |
| 1648736880 | $10.47 | $10.47 | $10.46 | $10.4601 | 5,200 | $10.324886 |
| 1648736940 | $10.46 | $10.48 | $10.43 | $10.43 | 11,778 | $10.329328 |
| 1648737000 | $10.445 | $10.46 | $10.445 | $10.46 | 2,595 | $10.330279 |
| 1648737060 | $10.46 | $10.46 | $10.45 | $10.46 | 1,400 | $10.330792 |
| 1648737120 | $10.45 | $10.46 | $10.45 | $10.45 | 2,167 | $10.331554 |
| 1648737180 | $10.45 | $10.45 | $10.435 | $10.435 | 1,205 | $10.331921 |
| 1648737240 | $10.45 | $10.48 | $10.45 | $10.48 | 3,324 | $10.333358 |
| 1648737300 | $10.499 | $10.499 | $10.48 | $10.48 | 260 | $10.333379 |
| 1648737360 | $10.48 | $10.51 | $10.48 | $10.51 | 900 | $10.333779 |
| 1648737420 | $10.50 | $10.53 | $10.50 | $10.53 | 2,961 | $10.335248 |
| 1648737480 | $10.54 | $10.55 | $10.54 | $10.55 | 1,100 | $10.335955 |
| 1648737540 | $10.56 | $10.56 | $10.54 | $10.54 | 2,900 | $10.337573 |
| 1648737600 | $10.5301 | $10.5301 | $10.53 | $10.53 | 2,600 | $10.33896 |
| 1648737720 | $10.53 | $10.53 | $10.53 | $10.53 | 200 | $10.339049 |
| 1648737780 | $10.53 | $10.53 | $10.53 | $10.53 | 100 | $10.339084 |
| 1648737840 | $10.54 | $10.54 | $10.54 | $10.54 | 300 | $10.339288 |
| 1648737900 | $10.5331 | $10.54 | $10.51 | $10.51 | 1,812 | $10.340198 |
| 1648737960 | $10.53 | $10.53 | $10.53 | $10.53 | 300 | $10.340334 |
| 1648738020 | $10.53 | $10.55 | $10.53 | $10.55 | 3,857 | $10.342488 |
| 1648738200 | $10.5289 | $10.5289 | $10.5289 | $10.5289 | 100 | $10.342482 |
| 1648738260 | $10.52 | $10.55 | $10.52 | $10.55 | 200 | $10.342565 |
| 1648738380 | $10.52 | $10.54 | $10.51 | $10.54 | 3,259 | $10.344103 |
| 1648738440 | $10.52 | $10.52 | $10.52 | $10.52 | 600 | $10.344356 |
| 1648738500 | $10.535 | $10.54 | $10.535 | $10.54 | 300 | $10.344508 |
| 1648738560 | $10.56 | $10.58 | $10.56 | $10.58 | 3,395 | $10.346474 |
| 1648738620 | $10.57 | $10.57 | $10.57 | $10.57 | 100 | $10.346609 |
| 1648738680 | $10.58 | $10.59 | $10.58 | $10.59 | 1,300 | $10.347336 |
| 1648738740 | $10.59 | $10.61 | $10.59 | $10.61 | 2,526 | $10.348995 |
| 1648738800 | $10.60 | $10.60 | $10.59 | $10.5951 | 1,100 | $10.349636 |
| 1648738860 | $10.60 | $10.60 | $10.60 | $10.60 | 200 | $10.349926 |
| 1648738920 | $10.58 | $10.58 | $10.565 | $10.565 | 1,500 | $10.350643 |
| 1648738980 | $10.565 | $10.565 | $10.565 | $10.565 | 528 | $10.350931 |
| 1648739040 | $10.565 | $10.565 | $10.55 | $10.56 | 1,261 | $10.3516 |
| 1648739100 | $10.58 | $10.58 | $10.56 | $10.56 | 300 | $10.351769 |
| 1648739160 | $10.54 | $10.54 | $10.54 | $10.54 | 384 | $10.351939 |
| 1648739220 | $10.54 | $10.54 | $10.54 | $10.54 | 1,089 | $10.352501 |
| 1648739280 | $10.56 | $10.56 | $10.56 | $10.56 | 900 | $10.352929 |
| 1648739340 | $10.56 | $10.575 | $10.56 | $10.575 | 500 | $10.353201 |
| 1648739400 | $10.575 | $10.575 | $10.57 | $10.57 | 728 | $10.353653 |
| 1648739460 | $10.58 | $10.58 | $10.58 | $10.58 | 651 | $10.354155 |
| 1648739520 | $10.57 | $10.57 | $10.57 | $10.57 | 260 | $10.354148 |
| 1648739580 | $10.57 | $10.57 | $10.56 | $10.57 | 1,400 | $10.354861 |
| 1648739700 | $10.56 | $10.56 | $10.55 | $10.56 | 1,483 | $10.355627 |
| 1648739820 | $10.55 | $10.56 | $10.55 | $10.56 | 500 | $10.355908 |
| 1648740060 | $10.57 | $10.57 | $10.57 | $10.57 | 300 | $10.356102 |
| 1648740120 | $10.57 | $10.58 | $10.57 | $10.58 | 700 | $10.356391 |
| 1648740180 | $10.57 | $10.57 | $10.55 | $10.55 | 3,291 | $10.357997 |
| 1648740240 | $10.55 | $10.55 | $10.55 | $10.55 | 400 | $10.35822 |
| 1648740300 | $10.54 | $10.585 | $10.54 | $10.585 | 3,052 | $10.359721 |
| 1648740360 | $10.59 | $10.5962 | $10.59 | $10.59 | 1,000 | $10.360303 |
| 1648740420 | $10.58 | $10.58 | $10.57 | $10.57 | 1,313 | $10.361009 |
| 1648740480 | $10.57 | $10.57 | $10.57 | $10.57 | 600 | $10.361286 |
| 1648740540 | $10.59 | $10.60 | $10.59 | $10.60 | 1,116 | $10.361931 |
| 1648740600 | $10.59 | $10.59 | $10.5792 | $10.5792 | 1,189 | $10.362558 |
| 1648740660 | $10.59 | $10.59 | $10.59 | $10.59 | 100 | $10.362612 |
| 1648740720 | $10.58 | $10.58 | $10.58 | $10.58 | 100 | $10.362674 |
| 1648740780 | $10.58 | $10.58 | $10.58 | $10.58 | 100 | $10.362717 |
| 1648740840 | $10.57 | $10.57 | $10.57 | $10.57 | 2,200 | $10.363811 |
| 1648740900 | $10.58 | $10.58 | $10.57 | $10.57 | 857 | $10.364239 |
| 1648740960 | $10.56 | $10.56 | $10.56 | $10.56 | 100 | $10.364398 |
| 1648741020 | $10.56 | $10.56 | $10.55 | $10.55 | 600 | $10.364557 |
| 1648741080 | $10.56 | $10.56 | $10.54 | $10.54 | 2,800 | $10.36583 |
| 1648741140 | $10.53 | $10.53 | $10.53 | $10.53 | 338 | $10.365974 |
| 1648741200 | $10.53 | $10.55 | $10.53 | $10.54 | 4,300 | $10.36776 |
| 1648741260 | $10.535 | $10.535 | $10.51 | $10.51 | 1,359 | $10.368245 |
| 1648741320 | $10.50 | $10.50 | $10.48 | $10.48 | 500 | $10.368397 |
| 1648741380 | $10.50 | $10.50 | $10.48 | $10.48 | 800 | $10.368615 |
| 1648741440 | $10.46 | $10.475 | $10.46 | $10.475 | 219 | $10.36866 |
| 1648741560 | $10.46 | $10.4702 | $10.46 | $10.46 | 1,000 | $10.368938 |
| 1648741620 | $10.43 | $10.48 | $10.43 | $10.48 | 2,293 | $10.36941 |
| 1648741740 | $10.49 | $10.49 | $10.49 | $10.49 | 100 | $10.369438 |
| 1648741800 | $10.485 | $10.485 | $10.485 | $10.485 | 100 | $10.369465 |
| 1648741860 | $10.48 | $10.51 | $10.48 | $10.51 | 3,910 | $10.370558 |
| 1648741920 | $10.50 | $10.50 | $10.50 | $10.50 | 1,700 | $10.37106 |
| 1648741980 | $10.49 | $10.50 | $10.49 | $10.49 | 618 | $10.371232 |
| 1648742100 | $10.49 | $10.49 | $10.49 | $10.49 | 478 | $10.371359 |
| 1648742160 | $10.48 | $10.48 | $10.48 | $10.48 | 500 | $10.371493 |
| 1648742220 | $10.485 | $10.485 | $10.485 | $10.485 | 100 | $10.371532 |
| 1648742280 | $10.50 | $10.50 | $10.50 | $10.50 | 200 | $10.371567 |
| 1648742340 | $10.50 | $10.51 | $10.50 | $10.50 | 1,225 | $10.371944 |
| 1648742400 | $10.52 | $10.53 | $10.495 | $10.53 | 1,367 | $10.372391 |
| 1648742460 | $10.52 | $10.52 | $10.50 | $10.50 | 1,600 | $10.373051 |
| 1648742520 | $10.50 | $10.5124 | $10.50 | $10.5124 | 3,396 | $10.37392 |
| 1648742640 | $10.51 | $10.52 | $10.51 | $10.52 | 1,258 | $10.374348 |
| 1648742700 | $10.52 | $10.52 | $10.515 | $10.515 | 1,144 | $10.374686 |
| 1648742760 | $10.52 | $10.52 | $10.51 | $10.51 | 400 | $10.374822 |
| 1648742880 | $10.5295 | $10.53 | $10.5295 | $10.53 | 200 | $10.374885 |
| 1648742940 | $10.53 | $10.53 | $10.53 | $10.53 | 200 | $10.374951 |
| 1648743000 | $10.53 | $10.53 | $10.53 | $10.53 | 100 | $10.375079 |
| 1648743060 | $10.53 | $10.53 | $10.53 | $10.53 | 100 | $10.375101 |
| 1648743120 | $10.53 | $10.535 | $10.53 | $10.53 | 2,707 | $10.375957 |
| 1648743180 | $10.525 | $10.525 | $10.49 | $10.49 | 1,000 | $10.376236 |
| 1648743240 | $10.50 | $10.50 | $10.4915 | $10.4915 | 2,291 | $10.376856 |
| 1648743300 | $10.49 | $10.49 | $10.48 | $10.48 | 2,321 | $10.377358 |
| 1648743480 | $10.49 | $10.49 | $10.49 | $10.49 | 1,655 | $10.377787 |
| 1648743600 | $10.48 | $10.48 | $10.48 | $10.48 | 400 | $10.377874 |
| 1648743660 | $10.48 | $10.48 | $10.4785 | $10.48 | 505 | $10.377963 |
| 1648743720 | $10.475 | $10.475 | $10.47 | $10.47 | 1,126 | $10.378193 |
| 1648743780 | $10.47 | $10.47 | $10.46 | $10.46 | 961 | $10.378381 |
| 1648743960 | $10.45 | $10.45 | $10.45 | $10.45 | 242 | $10.378464 |
| 1648744020 | $10.44 | $10.44 | $10.44 | $10.44 | 1,656 | $10.378643 |
| 1648744080 | $10.44 | $10.44 | $10.44 | $10.44 | 1,910 | $10.378889 |
| 1648744200 | $10.45 | $10.45 | $10.445 | $10.445 | 2,208 | $10.379225 |
| 1648744260 | $10.44 | $10.44 | $10.43 | $10.43 | 608 | $10.379307 |
| 1648744380 | $10.43 | $10.43 | $10.41 | $10.41 | 775 | $10.379363 |
| 1648744440 | $10.405 | $10.405 | $10.40 | $10.40 | 200 | $10.379389 |
| 1648744500 | $10.39 | $10.39 | $10.39 | $10.39 | 900 | $10.379404 |
| 1648744620 | $10.40 | $10.40 | $10.40 | $10.40 | 1,905 | $10.379476 |
| 1648744740 | $10.40 | $10.40 | $10.39 | $10.39 | 1,600 | $10.379515 |
| 1648744800 | $10.39 | $10.39 | $10.39 | $10.39 | 857 | $10.379538 |
| 1648744860 | $10.40 | $10.40 | $10.40 | $10.40 | 100 | $10.379538 |
| 1648744920 | $10.39 | $10.39 | $10.39 | $10.39 | 100 | $10.379545 |
| 1648744980 | $10.38 | $10.38 | $10.38 | $10.38 | 1,300 | $10.379542 |
| 1648745040 | $10.39 | $10.39 | $10.38 | $10.39 | 936 | $10.379562 |
| 1648745100 | $10.39 | $10.39 | $10.39 | $10.39 | 743 | $10.379582 |
| 1648745160 | $10.38 | $10.38 | $10.38 | $10.38 | 100 | $10.379577 |
| 1648745220 | $10.38 | $10.38 | $10.375 | $10.375 | 800 | $10.379573 |
| 1648745280 | $10.37 | $10.37 | $10.35 | $10.35 | 625 | $10.379554 |
| 1648745340 | $10.35 | $10.37 | $10.35 | $10.37 | 3,433 | $10.379417 |
| 1648745400 | $10.36 | $10.36 | $10.36 | $10.36 | 400 | $10.379401 |
| 1648745580 | $10.35 | $10.35 | $10.35 | $10.35 | 100 | $10.379396 |
| 1648745700 | $10.35 | $10.35 | $10.35 | $10.35 | 100 | $10.37939 |
| 1648745820 | $10.36 | $10.36 | $10.36 | $10.36 | 992 | $10.379351 |
| 1648745880 | $10.355 | $10.355 | $10.35 | $10.35 | 3,004 | $10.379173 |
| 1648746000 | $10.35 | $10.35 | $10.35 | $10.35 | 388 | $10.379119 |
| 1648746060 | $10.35 | $10.35 | $10.35 | $10.35 | 100 | $10.379146 |
| 1648746180 | $10.36 | $10.365 | $10.36 | $10.365 | 2,503 | $10.379047 |
| 1648746240 | $10.36 | $10.365 | $10.36 | $10.365 | 1,400 | $10.378997 |
| 1648746300 | $10.36 | $10.36 | $10.36 | $10.36 | 600 | $10.378973 |
| 1648746360 | $10.36 | $10.36 | $10.36 | $10.36 | 100 | $10.378957 |
| 1648746420 | $10.35 | $10.35 | $10.35 | $10.35 | 3,050 | $10.378789 |
| 1648746480 | $10.36 | $10.37 | $10.36 | $10.37 | 1,919 | $10.378725 |
| 1648746540 | $10.3539 | $10.3699 | $10.3539 | $10.36 | 5,300 | $10.378616 |
| 1648746600 | $10.35 | $10.35 | $10.33 | $10.34 | 1,829 | $10.37848 |
| 1648746720 | $10.34 | $10.345 | $10.34 | $10.34 | 1,000 | $10.378409 |
| 1648746840 | $10.345 | $10.345 | $10.345 | $10.345 | 315 | $10.378393 |
| 1648746900 | $10.35 | $10.35 | $10.35 | $10.35 | 300 | $10.378375 |
| 1648746960 | $10.34 | $10.345 | $10.3148 | $10.3148 | 1,794 | $10.378217 |
| 1648747020 | $10.32 | $10.32 | $10.32 | $10.32 | 100 | $10.378196 |
| 1648747080 | $10.33 | $10.33 | $10.33 | $10.33 | 2,189 | $10.378002 |
| 1648747140 | $10.3264 | $10.33 | $10.3264 | $10.33 | 1,392 | $10.377852 |
| 1648747200 | $10.33 | $10.34 | $10.3241 | $10.33 | 2,683 | $10.377651 |
| 1648747260 | $10.32 | $10.325 | $10.32 | $10.32 | 1,600 | $10.377459 |
| 1648747320 | $10.33 | $10.33 | $10.325 | $10.325 | 534 | $10.37742 |
| 1648747500 | $10.32 | $10.32 | $10.32 | $10.32 | 1,100 | $10.377276 |
| 1648747620 | $10.315 | $10.315 | $10.315 | $10.315 | 100 | $10.37727 |
| 1648747680 | $10.315 | $10.315 | $10.315 | $10.315 | 100 | $10.377276 |
| 1648747740 | $10.32 | $10.325 | $10.315 | $10.325 | 7,395 | $10.376468 |
| 1648747800 | $10.325 | $10.35 | $10.325 | $10.35 | 1,587 | $10.37634 |
| 1648747860 | $10.36 | $10.36 | $10.36 | $10.36 | 400 | $10.376334 |
| 1648747920 | $10.365 | $10.365 | $10.365 | $10.365 | 100 | $10.376332 |
| 1648747980 | $10.36 | $10.365 | $10.36 | $10.36 | 1,600 | $10.376284 |
| 1648748160 | $10.37 | $10.37 | $10.37 | $10.37 | 916 | $10.376274 |
| 1648748220 | $10.365 | $10.365 | $10.3591 | $10.3591 | 1,317 | $10.376238 |
| 1648748280 | $10.36 | $10.36 | $10.36 | $10.36 | 1,133 | $10.376198 |
| 1648748460 | $10.36 | $10.365 | $10.36 | $10.365 | 467 | $10.376185 |
| 1648748520 | $10.37 | $10.37 | $10.37 | $10.37 | 100 | $10.376186 |
| 1648748640 | $10.365 | $10.365 | $10.365 | $10.365 | 2,000 | $10.376143 |
| 1648748700 | $10.37 | $10.37 | $10.37 | $10.37 | 1,765 | $10.376123 |
| 1648748760 | $10.37 | $10.37 | $10.3601 | $10.3601 | 1,600 | $10.376077 |
| 1648748820 | $10.36 | $10.36 | $10.35 | $10.35 | 1,505 | $10.376028 |
| 1648749060 | $10.355 | $10.355 | $10.355 | $10.355 | 100 | $10.376024 |
| 1648749120 | $10.35 | $10.355 | $10.34 | $10.35 | 3,726 | $10.375833 |
| 1648749300 | $10.36 | $10.39 | $10.36 | $10.39 | 5,079 | $10.375732 |
| 1648749360 | $10.385 | $10.385 | $10.37 | $10.37 | 2,229 | $10.37574 |
| 1648749480 | $10.37 | $10.37 | $10.36 | $10.36 | 1,459 | $10.375715 |
| 1648749540 | $10.35 | $10.35 | $10.35 | $10.35 | 100 | $10.375705 |
| 1648749600 | $10.35 | $10.35 | $10.31 | $10.315 | 731 | $10.375657 |
| 1648749660 | $10.32 | $10.32 | $10.32 | $10.32 | 1,169 | $10.37554 |
| 1648749720 | $10.32 | $10.32 | $10.3118 | $10.3118 | 300 | $10.375506 |
| 1648749780 | $10.32 | $10.32 | $10.315 | $10.315 | 1,100 | $10.375359 |
| 1648749840 | $10.32 | $10.32 | $10.31 | $10.31 | 1,097 | $10.375259 |
| 1648749900 | $10.31 | $10.32 | $10.30 | $10.32 | 2,636 | $10.374969 |
| 1648749960 | $10.32 | $10.32 | $10.32 | $10.32 | 476 | $10.374923 |
| 1648750020 | $10.33 | $10.335 | $10.33 | $10.335 | 200 | $10.374908 |
| 1648750080 | $10.33 | $10.33 | $10.33 | $10.33 | 688 | $10.374843 |
| 1648750140 | $10.33 | $10.33 | $10.32 | $10.32 | 800 | $10.374779 |
| 1648750200 | $10.3208 | $10.3208 | $10.31 | $10.31 | 818 | $10.374697 |
| 1648750260 | $10.32 | $10.32 | $10.315 | $10.32 | 1,017 | $10.374551 |
| 1648750320 | $10.32 | $10.32 | $10.32 | $10.32 | 392 | $10.374558 |
| 1648750380 | $10.321 | $10.321 | $10.32 | $10.32 | 300 | $10.374527 |
| 1648750440 | $10.32 | $10.32 | $10.32 | $10.32 | 200 | $10.374493 |
| 1648750500 | $10.32 | $10.325 | $10.32 | $10.325 | 500 | $10.374463 |
| 1648750560 | $10.32 | $10.32 | $10.315 | $10.315 | 800 | $10.374385 |
| 1648750620 | $10.315 | $10.325 | $10.315 | $10.325 | 1,022 | $10.374286 |
| 1648750680 | $10.315 | $10.315 | $10.315 | $10.315 | 100 | $10.374271 |
| 1648750740 | $10.31 | $10.31 | $10.31 | $10.31 | 100 | $10.374223 |
| 1648750800 | $10.315 | $10.32 | $10.315 | $10.315 | 2,037 | $10.374065 |
| 1648750860 | $10.31 | $10.32 | $10.31 | $10.32 | 2,420 | $10.373828 |
| 1648750920 | $10.32 | $10.32 | $10.31 | $10.31 | 400 | $10.373771 |
| 1648750980 | $10.31 | $10.31 | $10.28 | $10.28 | 1,100 | $10.373635 |
| 1648751040 | $10.29 | $10.30 | $10.285 | $10.30 | 7,318 | $10.372582 |
| 1648751100 | $10.30 | $10.30 | $10.29 | $10.29 | 400 | $10.372553 |
| 1648751160 | $10.28 | $10.28 | $10.28 | $10.28 | 107 | $10.372499 |
| 1648751280 | $10.285 | $10.285 | $10.285 | $10.285 | 100 | $10.372517 |
| 1648751340 | $10.29 | $10.29 | $10.275 | $10.275 | 1,283 | $10.372318 |
| 1648751400 | $10.27 | $10.28 | $10.265 | $10.28 | 2,793 | $10.371848 |
| 1648751460 | $10.28 | $10.285 | $10.275 | $10.285 | 1,967 | $10.371569 |
| 1648751520 | $10.285 | $10.31 | $10.285 | $10.31 | 716 | $10.371466 |
| 1648751580 | $10.32 | $10.325 | $10.32 | $10.32 | 1,906 | $10.371306 |
| 1648751640 | $10.315 | $10.315 | $10.315 | $10.315 | 200 | $10.371291 |
| 1648751700 | $10.315 | $10.315 | $10.31 | $10.31 | 1,100 | $10.371165 |
| 1648751760 | $10.315 | $10.33 | $10.315 | $10.33 | 3,241 | $10.370924 |
| 1648751940 | $10.33 | $10.33 | $10.32 | $10.32 | 892 | $10.370858 |
| 1648752000 | $10.325 | $10.325 | $10.325 | $10.325 | 200 | $10.370842 |
| 1648752060 | $10.325 | $10.335 | $10.325 | $10.335 | 2,003 | $10.370706 |
| 1648752120 | $10.33 | $10.33 | $10.32 | $10.32 | 899 | $10.370641 |
| 1648752180 | $10.32 | $10.32 | $10.32 | $10.32 | 753 | $10.370576 |
| 1648752240 | $10.315 | $10.32 | $10.315 | $10.32 | 1,925 | $10.370417 |
| 1648752360 | $10.31 | $10.31 | $10.305 | $10.305 | 4,450 | $10.36994 |
| 1648752420 | $10.31 | $10.3181 | $10.305 | $10.3181 | 2,328 | $10.369722 |
| 1648752480 | $10.31 | $10.31 | $10.30 | $10.30 | 722 | $10.369621 |
| 1648752540 | $10.30 | $10.30 | $10.29 | $10.29 | 2,450 | $10.369333 |
| 1648752600 | $10.28 | $10.28 | $10.27 | $10.275 | 5,800 | $10.368484 |
| 1648752660 | $10.275 | $10.28 | $10.27 | $10.28 | 2,415 | $10.368138 |
| 1648752720 | $10.28 | $10.285 | $10.28 | $10.285 | 1,880 | $10.367876 |
| 1648752780 | $10.285 | $10.285 | $10.285 | $10.285 | 300 | $10.367831 |
| 1648752840 | $10.285 | $10.285 | $10.28 | $10.28 | 400 | $10.367782 |
| 1648752900 | $10.285 | $10.285 | $10.285 | $10.285 | 400 | $10.367719 |
| 1648752960 | $10.29 | $10.33 | $10.29 | $10.32 | 6,156 | $10.367076 |
| 1648753020 | $10.315 | $10.315 | $10.31 | $10.315 | 2,039 | $10.366896 |
| 1648753080 | $10.315 | $10.32 | $10.31 | $10.31 | 806 | $10.36683 |
| 1648753140 | $10.315 | $10.315 | $10.30 | $10.305 | 1,000 | $10.366725 |
| 1648753200 | $10.31 | $10.33 | $10.31 | $10.33 | 2,616 | $10.366544 |
| 1648753260 | $10.34 | $10.35 | $10.34 | $10.35 | 699 | $10.366522 |
| 1648753320 | $10.34 | $10.345 | $10.34 | $10.345 | 400 | $10.366508 |
| 1648753380 | $10.35 | $10.35 | $10.345 | $10.345 | 1,217 | $10.366469 |
| 1648753440 | $10.34 | $10.34 | $10.335 | $10.34 | 2,134 | $10.366379 |
| 1648753500 | $10.33 | $10.335 | $10.33 | $10.335 | 303 | $10.366368 |
| 1648753560 | $10.33 | $10.33 | $10.32 | $10.33 | 1,783 | $10.366238 |
| 1648753620 | $10.33 | $10.33 | $10.325 | $10.325 | 600 | $10.366226 |
| 1648753680 | $10.33 | $10.33 | $10.325 | $10.33 | 441 | $10.366196 |
| 1648753740 | $10.32 | $10.32 | $10.305 | $10.3191 | 3,034 | $10.365951 |
| 1648753800 | $10.315 | $10.325 | $10.31 | $10.315 | 2,080 | $10.365792 |
| 1648753860 | $10.31 | $10.31 | $10.30 | $10.31 | 700 | $10.365731 |
| 1648753980 | $10.30 | $10.30 | $10.30 | $10.30 | 100 | $10.365721 |
| 1648754040 | $10.30 | $10.30 | $10.29 | $10.29 | 1,200 | $10.365587 |
| 1648754100 | $10.295 | $10.295 | $10.29 | $10.29 | 700 | $10.365508 |
| 1648754160 | $10.29 | $10.29 | $10.285 | $10.29 | 4,217 | $10.365029 |
| 1648754220 | $10.2851 | $10.2851 | $10.2851 | $10.2851 | 189 | $10.365001 |
| 1648754280 | $10.28 | $10.28 | $10.26 | $10.26 | 1,300 | $10.364823 |
| 1648754340 | $10.27 | $10.275 | $10.265 | $10.265 | 3,166 | $10.36437 |
| 1648754400 | $10.27 | $10.27 | $10.265 | $10.265 | 500 | $10.364306 |
| 1648754460 | $10.265 | $10.265 | $10.26 | $10.26 | 200 | $10.364264 |
| 1648754580 | $10.26 | $10.27 | $10.26 | $10.27 | 200 | $10.364246 |
| 1648754640 | $10.26 | $10.26 | $10.26 | $10.26 | 400 | $10.364184 |
| 1648754700 | $10.265 | $10.265 | $10.26 | $10.26 | 500 | $10.36411 |
| 1648754760 | $10.26 | $10.26 | $10.25 | $10.255 | 5,593 | $10.363191 |
| 1648754820 | $10.25 | $10.255 | $10.25 | $10.255 | 1,090 | $10.363009 |
| 1648754880 | $10.25 | $10.26 | $10.25 | $10.255 | 989 | $10.362853 |
| 1648754940 | $10.26 | $10.29 | $10.26 | $10.29 | 6,564 | $10.361891 |
| 1648755000 | $10.30 | $10.30 | $10.29 | $10.30 | 3,274 | $10.361606 |
| 1648755060 | $10.29 | $10.30 | $10.29 | $10.29 | 2,285 | $10.361348 |
| 1648755120 | $10.28 | $10.28 | $10.28 | $10.28 | 200 | $10.361337 |
| 1648755180 | $10.28 | $10.28 | $10.255 | $10.255 | 3,372 | $10.360897 |
| 1648755240 | $10.26 | $10.26 | $10.255 | $10.255 | 1,220 | $10.360708 |
| 1648755300 | $10.25 | $10.255 | $10.24 | $10.245 | 2,988 | $10.36023 |
| 1648755360 | $10.25 | $10.255 | $10.25 | $10.25 | 1,000 | $10.360055 |
| 1648755420 | $10.26 | $10.28 | $10.255 | $10.275 | 7,300 | $10.359125 |
| 1648755480 | $10.27 | $10.27 | $10.25 | $10.25 | 4,923 | $10.358465 |
| 1648755540 | $10.25 | $10.25 | $10.25 | $10.25 | 400 | $10.358362 |
| 1648755600 | $10.24 | $10.24 | $10.2386 | $10.24 | 1,350 | $10.358148 |
| 1648755660 | $10.245 | $10.245 | $10.245 | $10.245 | 100 | $10.358145 |
| 1648755720 | $10.245 | $10.255 | $10.245 | $10.255 | 6,378 | $10.357191 |
| 1648755780 | $10.26 | $10.26 | $10.24 | $10.24 | 6,878 | $10.356154 |
| 1648755840 | $10.245 | $10.2492 | $10.2434 | $10.2434 | 1,584 | $10.355909 |
| 1648755900 | $10.24 | $10.245 | $10.23 | $10.24 | 5,133 | $10.35506 |
| 1648755960 | $10.24 | $10.24 | $10.23 | $10.235 | 1,300 | $10.354881 |
| 1648756020 | $10.23 | $10.2478 | $10.23 | $10.24 | 3,000 | $10.354405 |
| 1648756080 | $10.24 | $10.30 | $10.24 | $10.30 | 11,954 | $10.35285 |
| 1648756140 | $10.29 | $10.29 | $10.265 | $10.275 | 8,807 | $10.35198 |
| 1648756200 | $10.27 | $10.27 | $10.26 | $10.26 | 2,760 | $10.351457 |
| 1648756260 | $10.26 | $10.265 | $10.25 | $10.265 | 3,703 | $10.350957 |
| 1648756320 | $10.265 | $10.265 | $10.26 | $10.26 | 675 | $10.35086 |
| 1648756380 | $10.26 | $10.265 | $10.26 | $10.265 | 1,019 | $10.350713 |
| 1648756440 | $10.26 | $10.265 | $10.24 | $10.24 | 6,591 | $10.34966 |
| 1648756500 | $10.245 | $10.25 | $10.24 | $10.245 | 3,600 | $10.349132 |
| 1648756560 | $10.24 | $10.25 | $10.24 | $10.24 | 3,800 | $10.348625 |
| 1648756620 | $10.245 | $10.255 | $10.24 | $10.245 | 12,416 | $10.347037 |
| 1648756680 | $10.245 | $10.25 | $10.245 | $10.245 | 7,797 | $10.346068 |
| 1648756740 | $10.25 | $10.26 | $10.22 | $10.22 | 21,591 | $10.343101 |
| 1648756800 | $10.22 | $10.23 | $10.22 | $10.23 | 97,278 | $10.32964 |
| 1648756920 | $10.23 | $10.23 | $10.23 | $10.23 | 220 | $10.331055 |
| 1648756980 | $10.23 | $10.23 | $10.23 | $10.23 | 398 | $10.331019 |