WW Historical Intraday Prices
One-Minute OHLCV Data From May 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1654003800 | $7.10 | $7.11 | $7.04 | $7.04 | 1,084 | $7.04474 |
| 1654003860 | $7.09 | $7.10 | $7.09 | $7.09 | 5,676 | $7.04741 |
| 1654003920 | $7.13 | $7.13 | $7.12 | $7.12 | 415 | $7.047899 |
| 1654003980 | $7.10 | $7.11 | $7.05 | $7.055 | 1,800 | $7.048866 |
| 1654004100 | $7.07 | $7.09 | $7.06 | $7.09 | 2,913 | $7.050442 |
| 1654004160 | $7.10 | $7.13 | $7.10 | $7.13 | 1,619 | $7.052299 |
| 1654004220 | $7.13 | $7.13 | $7.06 | $7.07 | 5,471 | $7.053691 |
| 1654004280 | $7.065 | $7.065 | $7.03 | $7.03 | 600 | $7.053648 |
| 1654004340 | $7.03 | $7.05 | $7.03 | $7.03 | 900 | $7.053062 |
| 1654004400 | $7.00 | $7.00 | $7.00 | $7.00 | 1,427 | $7.052191 |
| 1654004460 | $7.01 | $7.015 | $7.01 | $7.015 | 525 | $7.051814 |
| 1654004520 | $7.01 | $7.015 | $6.98 | $6.98 | 1,325 | $7.050678 |
| 1654004640 | $6.97 | $7.00 | $6.97 | $6.975 | 1,995 | $7.049012 |
| 1654004700 | $6.975 | $6.99 | $6.975 | $6.99 | 200 | $7.049074 |
| 1654004760 | $7.00 | $7.01 | $6.99 | $6.99 | 1,898 | $7.047875 |
| 1654004820 | $7.005 | $7.04 | $7.005 | $7.04 | 868 | $7.047498 |
| 1654004880 | $7.03 | $7.04 | $7.025 | $7.03 | 8,363 | $7.045725 |
| 1654004940 | $7.04 | $7.07 | $7.03 | $7.03 | 2,882 | $7.045901 |
| 1654005060 | $7.02 | $7.055 | $7.015 | $7.035 | 7,770 | $7.044691 |
| 1654005120 | $7.02 | $7.02 | $7.01 | $7.01 | 546 | $7.04447 |
| 1654005180 | $7.00 | $7.00 | $6.99 | $6.99 | 1,097 | $7.043956 |
| 1654005240 | $6.99 | $7.01 | $6.99 | $7.01 | 500 | $7.043659 |
| 1654005300 | $7.00 | $7.035 | $7.00 | $7.02 | 2,006 | $7.042966 |
| 1654005360 | $7.02 | $7.03 | $7.02 | $7.03 | 1,403 | $7.042687 |
| 1654005420 | $7.04 | $7.04 | $7.04 | $7.04 | 343 | $7.042681 |
| 1654005480 | $7.05 | $7.06 | $7.05 | $7.05 | 5,500 | $7.043575 |
| 1654005540 | $7.055 | $7.06 | $7.035 | $7.035 | 3,470 | $7.043762 |
| 1654005600 | $7.03 | $7.045 | $6.98 | $6.99 | 11,490 | $7.041167 |
| 1654005660 | $6.97 | $6.97 | $6.965 | $6.965 | 325 | $7.040942 |
| 1654005720 | $6.985 | $6.995 | $6.98 | $6.995 | 4,173 | $7.039066 |
| 1654005780 | $6.99 | $6.99 | $6.97 | $6.97 | 1,300 | $7.038416 |
| 1654005840 | $6.965 | $6.965 | $6.94 | $6.94 | 1,572 | $7.037421 |
| 1654005900 | $6.95 | $6.965 | $6.95 | $6.965 | 814 | $7.036925 |
| 1654005960 | $6.97 | $6.97 | $6.97 | $6.97 | 510 | $7.036447 |
| 1654006020 | $6.965 | $6.99 | $6.965 | $6.985 | 2,566 | $7.035507 |
| 1654006080 | $6.98 | $6.99 | $6.97 | $6.97 | 4,231 | $7.033983 |
| 1654006140 | $6.965 | $6.965 | $6.945 | $6.945 | 860 | $7.033516 |
| 1654006200 | $6.95 | $6.96 | $6.95 | $6.96 | 1,000 | $7.032819 |
| 1654006260 | $6.965 | $6.965 | $6.95 | $6.96 | 900 | $7.032448 |
| 1654006320 | $6.96 | $6.96 | $6.96 | $6.96 | 100 | $7.032397 |
| 1654006380 | $6.96 | $6.97 | $6.955 | $6.97 | 837 | $7.031899 |
| 1654006440 | $6.96 | $6.97 | $6.96 | $6.97 | 1,015 | $7.031437 |
| 1654006500 | $6.98 | $6.9865 | $6.98 | $6.9865 | 600 | $7.031313 |
| 1654006560 | $6.99 | $7.01 | $6.99 | $7.005 | 1,210 | $7.031026 |
| 1654006620 | $7.00 | $7.00 | $7.00 | $7.00 | 100 | $7.031054 |
| 1654006680 | $7.005 | $7.02 | $7.00 | $7.01 | 5,433 | $7.030318 |
| 1654006740 | $7.005 | $7.03 | $7.005 | $7.03 | 900 | $7.030242 |
| 1654006800 | $7.03 | $7.04 | $7.03 | $7.04 | 1,203 | $7.03026 |
| 1654006860 | $7.045 | $7.05 | $7.045 | $7.05 | 400 | $7.030324 |
| 1654006920 | $7.055 | $7.06 | $7.045 | $7.045 | 3,755 | $7.03099 |
| 1654006980 | $7.045 | $7.045 | $7.025 | $7.03 | 912 | $7.031004 |
| 1654007040 | $7.025 | $7.04 | $7.025 | $7.04 | 500 | $7.031016 |
| 1654007100 | $7.045 | $7.06 | $7.045 | $7.06 | 5,594 | $7.031753 |
| 1654007160 | $7.055 | $7.055 | $7.055 | $7.055 | 200 | $7.031787 |
| 1654007220 | $7.06 | $7.065 | $7.055 | $7.055 | 1,433 | $7.032029 |
| 1654007280 | $7.06 | $7.07 | $7.05 | $7.05 | 2,100 | $7.032404 |
| 1654007340 | $7.04 | $7.04 | $7.03 | $7.03 | 400 | $7.032411 |
| 1654007400 | $7.01 | $7.029 | $7.01 | $7.02 | 1,607 | $7.032269 |
| 1654007460 | $7.03 | $7.055 | $7.03 | $7.055 | 500 | $7.032307 |
| 1654007520 | $7.055 | $7.055 | $7.03 | $7.03 | 2,290 | $7.032409 |
| 1654007580 | $7.03 | $7.03 | $7.025 | $7.025 | 317 | $7.03241 |
| 1654007640 | $7.025 | $7.025 | $7.025 | $7.025 | 300 | $7.032394 |
| 1654007700 | $7.02 | $7.02 | $6.995 | $6.995 | 2,479 | $7.032023 |
| 1654007760 | $6.995 | $7.015 | $6.995 | $7.015 | 7,573 | $7.030874 |
| 1654007820 | $7.015 | $7.0199 | $7.01 | $7.01 | 629 | $7.030816 |
| 1654007880 | $6.99 | $6.995 | $6.99 | $6.995 | 668 | $7.030665 |
| 1654007940 | $6.995 | $7.00 | $6.995 | $7.00 | 600 | $7.030525 |
| 1654008000 | $7.01 | $7.02 | $7.01 | $7.02 | 700 | $7.030501 |
| 1654008060 | $7.025 | $7.025 | $7.025 | $7.025 | 400 | $7.030492 |
| 1654008120 | $7.02 | $7.04 | $7.015 | $7.04 | 2,367 | $7.030455 |
| 1654008180 | $7.04 | $7.05 | $7.04 | $7.04 | 4,623 | $7.030729 |
| 1654008240 | $7.045 | $7.045 | $7.03 | $7.035 | 718 | $7.030755 |
| 1654008300 | $7.03 | $7.04 | $7.03 | $7.04 | 990 | $7.030786 |
| 1654008360 | $7.045 | $7.055 | $7.04 | $7.055 | 400 | $7.03082 |
| 1654008420 | $7.05 | $7.05 | $7.015 | $7.015 | 4,248 | $7.031047 |
| 1654008480 | $7.01 | $7.01 | $7.01 | $7.01 | 100 | $7.031018 |
| 1654008540 | $7.005 | $7.005 | $7.005 | $7.005 | 100 | $7.031026 |
| 1654008600 | $7.00 | $7.00 | $6.985 | $7.00 | 3,000 | $7.030495 |
| 1654008660 | $7.00 | $7.00 | $7.00 | $7.00 | 500 | $7.030411 |
| 1654008720 | $6.99 | $6.99 | $6.99 | $6.99 | 300 | $7.030359 |
| 1654008780 | $6.99 | $6.99 | $6.99 | $6.99 | 100 | $7.030299 |
| 1654008840 | $6.99 | $7.005 | $6.985 | $7.005 | 3,291 | $7.029801 |
| 1654008900 | $7.0016 | $7.0016 | $7.00 | $7.00 | 438 | $7.029736 |
| 1654008960 | $7.00 | $7.00 | $6.985 | $6.985 | 1,013 | $7.029555 |
| 1654009020 | $6.98 | $6.985 | $6.98 | $6.98 | 2,158 | $7.029056 |
| 1654009080 | $6.985 | $6.995 | $6.98 | $6.995 | 1,100 | $7.028829 |
| 1654009140 | $6.995 | $6.995 | $6.995 | $6.995 | 100 | $7.028808 |
| 1654009200 | $7.00 | $7.005 | $7.00 | $7.005 | 500 | $7.028734 |
| 1654009320 | $7.01 | $7.01 | $7.00 | $7.005 | 2,354 | $7.028518 |
| 1654009380 | $7.00 | $7.00 | $7.00 | $7.00 | 289 | $7.028476 |
| 1654009440 | $7.005 | $7.005 | $7.005 | $7.005 | 100 | $7.028468 |
| 1654009500 | $7.00 | $7.015 | $7.00 | $7.0099 | 2,825 | $7.028224 |
| 1654009560 | $7.005 | $7.005 | $7.005 | $7.005 | 200 | $7.028196 |
| 1654009620 | $7.01 | $7.01 | $7.01 | $7.01 | 901 | $7.028126 |
| 1654009680 | $7.005 | $7.005 | $6.98 | $6.985 | 4,189 | $7.027437 |
| 1654009740 | $6.985 | $6.99 | $6.985 | $6.99 | 849 | $7.027291 |
| 1654009860 | $7.00 | $7.005 | $7.00 | $7.005 | 400 | $7.027238 |
| 1654009920 | $7.005 | $7.005 | $6.99 | $7.00 | 4,329 | $7.026654 |
| 1654010040 | $7.005 | $7.005 | $6.985 | $6.985 | 5,893 | $7.025951 |
| 1654010100 | $6.9815 | $7.00 | $6.9801 | $6.99 | 2,437 | $7.02557 |
| 1654010160 | $6.995 | $6.995 | $6.99 | $6.99 | 592 | $7.025497 |
| 1654010220 | $6.99 | $6.99 | $6.98 | $6.98 | 1,840 | $7.025146 |
| 1654010280 | $6.975 | $6.975 | $6.975 | $6.975 | 400 | $7.025078 |
| 1654010340 | $6.98 | $6.985 | $6.975 | $6.98 | 1,316 | $7.024833 |
| 1654010400 | $6.97 | $6.98 | $6.965 | $6.98 | 3,670 | $7.023995 |
| 1654010460 | $6.975 | $6.99 | $6.975 | $6.98 | 1,639 | $7.023719 |
| 1654010520 | $6.975 | $6.975 | $6.975 | $6.975 | 100 | $7.023692 |
| 1654010580 | $6.975 | $6.975 | $6.955 | $6.955 | 2,432 | $7.023102 |
| 1654010640 | $6.955 | $6.955 | $6.9373 | $6.9373 | 718 | $7.022874 |
| 1654010760 | $6.94 | $6.945 | $6.94 | $6.945 | 1,146 | $7.022485 |
| 1654010820 | $6.945 | $6.945 | $6.945 | $6.945 | 400 | $7.022375 |
| 1654010880 | $6.94 | $6.94 | $6.94 | $6.94 | 226 | $7.0223 |
| 1654010940 | $6.945 | $6.945 | $6.935 | $6.935 | 200 | $7.022208 |
| 1654011000 | $6.93 | $6.93 | $6.9243 | $6.925 | 2,543 | $7.021214 |
| 1654011060 | $6.93 | $6.935 | $6.93 | $6.935 | 900 | $7.02091 |
| 1654011120 | $6.935 | $6.935 | $6.92 | $6.92 | 1,370 | $7.020405 |
| 1654011180 | $6.93 | $6.93 | $6.93 | $6.93 | 100 | $7.020388 |
| 1654011240 | $6.925 | $6.925 | $6.915 | $6.915 | 993 | $7.019994 |
| 1654011300 | $6.91 | $6.91 | $6.90 | $6.905 | 3,039 | $7.018677 |
| 1654011360 | $6.91 | $6.915 | $6.905 | $6.915 | 1,107 | $7.018057 |
| 1654011540 | $6.92 | $6.93 | $6.92 | $6.93 | 719 | $7.017944 |
| 1654011600 | $6.93 | $6.93 | $6.92 | $6.925 | 500 | $7.017763 |
| 1654011660 | $6.925 | $6.925 | $6.925 | $6.925 | 998 | $7.017385 |
| 1654011720 | $6.93 | $6.96 | $6.93 | $6.96 | 3,937 | $7.01623 |
| 1654011780 | $6.96 | $6.96 | $6.945 | $6.95 | 6,622 | $7.014641 |
| 1654011840 | $6.945 | $6.945 | $6.945 | $6.945 | 300 | $7.014599 |
| 1654011900 | $6.945 | $6.95 | $6.945 | $6.95 | 200 | $7.014558 |
| 1654011960 | $6.9493 | $6.9493 | $6.9493 | $6.9493 | 608 | $7.014359 |
| 1654012020 | $6.945 | $6.955 | $6.945 | $6.955 | 1,489 | $7.014057 |
| 1654012080 | $6.96 | $6.965 | $6.96 | $6.965 | 1,700 | $7.013734 |
| 1654012200 | $6.965 | $6.965 | $6.965 | $6.965 | 965 | $7.013554 |
| 1654012260 | $6.965 | $6.975 | $6.965 | $6.975 | 1,868 | $7.013259 |
| 1654012320 | $6.98 | $6.985 | $6.97 | $6.97 | 6,381 | $7.012537 |
| 1654012380 | $6.965 | $6.965 | $6.965 | $6.965 | 300 | $7.012458 |
| 1654012440 | $6.965 | $6.965 | $6.965 | $6.965 | 100 | $7.012462 |
| 1654012500 | $6.96 | $6.965 | $6.96 | $6.965 | 200 | $7.012434 |
| 1654012560 | $6.96 | $6.96 | $6.955 | $6.955 | 713 | $7.012276 |
| 1654012620 | $6.955 | $6.955 | $6.94 | $6.945 | 1,600 | $7.011941 |
| 1654012680 | $6.94 | $6.945 | $6.935 | $6.94 | 3,877 | $7.010987 |
| 1654012740 | $6.945 | $6.945 | $6.94 | $6.945 | 400 | $7.010885 |
| 1654012800 | $6.94 | $6.944 | $6.94 | $6.944 | 210 | $7.010845 |
| 1654012860 | $6.95 | $6.955 | $6.945 | $6.945 | 2,005 | $7.010425 |
| 1654012920 | $6.95 | $6.95 | $6.95 | $6.95 | 600 | $7.010282 |
| 1654012980 | $6.96 | $6.96 | $6.96 | $6.96 | 1,206 | $7.010077 |
| 1654013100 | $6.97 | $6.97 | $6.96 | $6.96 | 1,200 | $7.009884 |
| 1654013160 | $6.96 | $6.975 | $6.96 | $6.975 | 3,297 | $7.009393 |
| 1654013280 | $6.975 | $6.98 | $6.975 | $6.98 | 400 | $7.00935 |
| 1654013340 | $6.98 | $6.985 | $6.98 | $6.985 | 741 | $7.009267 |
| 1654013400 | $6.995 | $6.995 | $6.975 | $6.975 | 2,101 | $7.009127 |
| 1654013460 | $6.98 | $6.995 | $6.98 | $6.995 | 1,200 | $7.009028 |
| 1654013520 | $6.998 | $7.00 | $6.985 | $6.99 | 1,879 | $7.008927 |
| 1654013580 | $6.99 | $6.99 | $6.99 | $6.99 | 345 | $7.008891 |
| 1654013640 | $6.995 | $6.995 | $6.975 | $6.975 | 2,113 | $7.008724 |
| 1654013700 | $6.975 | $6.985 | $6.965 | $6.965 | 3,959 | $7.008358 |
| 1654013760 | $6.97 | $6.97 | $6.965 | $6.965 | 400 | $7.0083 |
| 1654013820 | $6.96 | $6.96 | $6.95 | $6.955 | 7,662 | $7.007111 |
| 1654013880 | $6.95 | $6.955 | $6.95 | $6.955 | 200 | $7.007107 |
| 1654013940 | $6.955 | $6.955 | $6.94 | $6.95 | 2,083 | $7.00673 |
| 1654014060 | $6.955 | $6.955 | $6.935 | $6.935 | 2,052 | $7.006327 |
| 1654014120 | $6.935 | $6.935 | $6.92 | $6.925 | 1,000 | $7.006095 |
| 1654014180 | $6.92 | $6.935 | $6.92 | $6.935 | 2,531 | $7.005499 |
| 1654014240 | $6.935 | $6.935 | $6.93 | $6.93 | 300 | $7.005444 |
| 1654014300 | $6.93 | $6.93 | $6.925 | $6.925 | 1,099 | $7.005193 |
| 1654014360 | $6.925 | $6.925 | $6.925 | $6.925 | 100 | $7.005163 |
| 1654014420 | $6.93 | $6.935 | $6.925 | $6.93 | 5,128 | $7.004015 |
| 1654014480 | $6.925 | $6.925 | $6.925 | $6.925 | 100 | $7.003998 |
| 1654014540 | $6.925 | $6.925 | $6.925 | $6.925 | 100 | $7.003951 |
| 1654014660 | $6.925 | $6.925 | $6.925 | $6.925 | 100 | $7.00395 |
| 1654014780 | $6.93 | $6.935 | $6.93 | $6.935 | 2,981 | $7.003304 |
| 1654014840 | $6.935 | $6.935 | $6.9292 | $6.935 | 9,068 | $7.001396 |
| 1654014960 | $6.935 | $6.935 | $6.935 | $6.935 | 200 | $7.001357 |
| 1654015020 | $6.935 | $6.935 | $6.935 | $6.935 | 100 | $7.00133 |
| 1654015080 | $6.94 | $6.97 | $6.935 | $6.97 | 4,212 | $7.000639 |
| 1654015140 | $6.97 | $6.97 | $6.97 | $6.97 | 3,700 | $7.000336 |
| 1654015200 | $6.97 | $6.97 | $6.97 | $6.97 | 300 | $7.000311 |
| 1654015260 | $6.98 | $6.985 | $6.98 | $6.98 | 1,913 | $7.000204 |
| 1654015320 | $6.98 | $6.98 | $6.98 | $6.98 | 100 | $7.000173 |
| 1654015380 | $6.98 | $6.98 | $6.98 | $6.98 | 900 | $7.000124 |
| 1654015500 | $6.99 | $6.995 | $6.99 | $6.995 | 2,209 | $7.000108 |
| 1654015560 | $6.995 | $6.995 | $6.995 | $6.995 | 400 | $7.000102 |
| 1654015620 | $7.00 | $7.005 | $6.995 | $6.995 | 2,534 | $7.000103 |
| 1654015680 | $6.995 | $6.995 | $6.98 | $6.985 | 3,105 | $7.000011 |
| 1654015740 | $6.985 | $6.985 | $6.975 | $6.975 | 1,535 | $6.99993 |
| 1654015800 | $6.98 | $6.985 | $6.98 | $6.98 | 1,556 | $6.999851 |
| 1654015860 | $6.9891 | $7.01 | $6.9891 | $7.01 | 3,455 | $6.999827 |
| 1654015920 | $7.01 | $7.01 | $6.97 | $6.97 | 26,399 | $6.99915 |
| 1654015980 | $6.975 | $6.975 | $6.9701 | $6.975 | 400 | $6.999125 |
| 1654016040 | $6.98 | $6.98 | $6.98 | $6.98 | 300 | $6.999111 |
| 1654016100 | $6.971 | $6.971 | $6.97 | $6.97 | 1,630 | $6.998992 |
| 1654016160 | $6.96 | $6.985 | $6.96 | $6.98 | 2,700 | $6.99881 |
| 1654016220 | $6.98 | $6.99 | $6.98 | $6.985 | 600 | $6.998788 |
| 1654016280 | $6.99 | $6.99 | $6.99 | $6.99 | 316 | $6.998776 |
| 1654016340 | $6.99 | $6.995 | $6.99 | $6.995 | 683 | $6.998763 |
| 1654016400 | $6.99 | $7.005 | $6.99 | $7.005 | 1,548 | $6.99876 |
| 1654016460 | $7.005 | $7.005 | $7.00 | $7.00 | 1,189 | $6.998766 |
| 1654016520 | $6.995 | $6.995 | $6.995 | $6.995 | 440 | $6.99876 |
| 1654016580 | $6.99 | $6.995 | $6.99 | $6.995 | 1,343 | $6.998743 |
| 1654016640 | $7.00 | $7.005 | $6.995 | $6.995 | 2,818 | $6.998746 |
| 1654016700 | $6.99 | $6.99 | $6.985 | $6.985 | 2,325 | $6.998688 |
| 1654016760 | $6.99 | $7.00 | $6.985 | $7.00 | 1,100 | $6.998667 |
| 1654016820 | $6.995 | $7.01 | $6.995 | $7.01 | 1,200 | $6.998677 |
| 1654016940 | $7.01 | $7.01 | $7.0001 | $7.0001 | 505 | $6.998685 |
| 1654017000 | $7.005 | $7.005 | $6.985 | $6.985 | 2,637 | $6.998643 |
| 1654017060 | $6.98 | $6.985 | $6.98 | $6.985 | 412 | $6.998627 |
| 1654017120 | $6.99 | $6.995 | $6.985 | $6.99 | 1,600 | $6.998596 |
| 1654017180 | $6.99 | $6.995 | $6.99 | $6.995 | 400 | $6.998592 |
| 1654017240 | $6.99 | $6.995 | $6.985 | $6.985 | 2,690 | $6.998544 |
| 1654017300 | $6.985 | $6.99 | $6.985 | $6.985 | 400 | $6.998531 |
| 1654017360 | $6.985 | $6.985 | $6.95 | $6.95 | 3,774 | $6.998332 |
| 1654017420 | $6.955 | $6.955 | $6.945 | $6.945 | 1,100 | $6.998214 |
| 1654017480 | $6.94 | $6.945 | $6.94 | $6.945 | 420 | $6.998151 |
| 1654017540 | $6.94 | $6.945 | $6.93 | $6.935 | 1,637 | $6.997935 |
| 1654017600 | $6.935 | $6.935 | $6.935 | $6.935 | 100 | $6.997906 |
| 1654017660 | $6.935 | $6.935 | $6.935 | $6.935 | 1,071 | $6.997748 |
| 1654017720 | $6.935 | $6.935 | $6.93 | $6.93 | 1,528 | $6.997544 |
| 1654017780 | $6.935 | $6.935 | $6.92 | $6.92 | 1,000 | $6.997356 |
| 1654017840 | $6.925 | $6.925 | $6.92 | $6.92 | 200 | $6.997324 |
| 1654017900 | $6.93 | $6.94 | $6.92 | $6.94 | 2,950 | $6.9969 |
| 1654017960 | $6.935 | $6.935 | $6.935 | $6.935 | 100 | $6.996853 |
| 1654018020 | $6.94 | $6.94 | $6.94 | $6.94 | 100 | $6.996873 |
| 1654018080 | $6.93 | $6.94 | $6.93 | $6.935 | 8,918 | $6.995573 |
| 1654018140 | $6.94 | $6.96 | $6.94 | $6.96 | 2,876 | $6.995253 |
| 1654018200 | $6.955 | $6.98 | $6.955 | $6.975 | 5,533 | $6.994849 |
| 1654018260 | $6.97 | $6.98 | $6.965 | $6.965 | 10,859 | $6.994392 |
| 1654018320 | $6.965 | $6.975 | $6.965 | $6.975 | 2,022 | $6.994288 |
| 1654018380 | $6.97 | $7.00 | $6.97 | $6.99 | 5,477 | $6.994191 |
| 1654018440 | $7.00 | $7.01 | $6.995 | $7.01 | 1,997 | $6.994215 |
| 1654018500 | $7.01 | $7.01 | $6.99 | $7.00 | 3,724 | $6.994252 |
| 1654018560 | $7.01 | $7.03 | $7.00 | $7.03 | 2,427 | $6.99436 |
| 1654018620 | $7.03 | $7.03 | $7.02 | $7.03 | 804 | $6.99442 |
| 1654018680 | $7.02 | $7.025 | $7.015 | $7.02 | 1,410 | $6.994483 |
| 1654018740 | $7.015 | $7.02 | $7.015 | $7.015 | 1,037 | $6.994527 |
| 1654018800 | $7.02 | $7.025 | $7.02 | $7.025 | 1,222 | $6.994591 |
| 1654018860 | $7.02 | $7.025 | $7.02 | $7.025 | 1,509 | $6.994684 |
| 1654018920 | $7.025 | $7.025 | $7.02 | $7.025 | 2,093 | $6.9948 |
| 1654018980 | $7.03 | $7.05 | $7.0297 | $7.05 | 7,420 | $6.995335 |
| 1654019040 | $7.045 | $7.05 | $7.045 | $7.05 | 200 | $6.995368 |
| 1654019100 | $7.06 | $7.065 | $7.06 | $7.065 | 4,176 | $6.995917 |
| 1654019160 | $7.06 | $7.065 | $7.055 | $7.055 | 1,934 | $6.996168 |
| 1654019220 | $7.055 | $7.06 | $7.055 | $7.06 | 600 | $6.99625 |
| 1654019280 | $7.055 | $7.055 | $7.055 | $7.055 | 619 | $6.996311 |
| 1654019340 | $7.06 | $7.065 | $7.06 | $7.065 | 1,568 | $6.996527 |
| 1654019400 | $7.065 | $7.08 | $7.065 | $7.08 | 1,971 | $6.996801 |
| 1654019520 | $7.08 | $7.085 | $7.08 | $7.085 | 200 | $6.996834 |
| 1654019580 | $7.09 | $7.09 | $7.09 | $7.09 | 3,789 | $6.997519 |
| 1654019640 | $7.095 | $7.10 | $7.09 | $7.10 | 300 | $6.997573 |
| 1654019760 | $7.095 | $7.11 | $7.095 | $7.11 | 1,983 | $6.997967 |
| 1654019820 | $7.105 | $7.105 | $7.095 | $7.095 | 5,076 | $6.998952 |
| 1654019880 | $7.095 | $7.115 | $7.095 | $7.1084 | 7,110 | $7.000408 |
| 1654019940 | $7.105 | $7.12 | $7.105 | $7.115 | 1,758 | $7.000789 |
| 1654020000 | $7.11 | $7.1199 | $7.10 | $7.111 | 10,060 | $7.002798 |
| 1654020060 | $7.115 | $7.115 | $7.1099 | $7.11 | 2,261 | $7.003247 |
| 1654020120 | $7.115 | $7.1299 | $7.115 | $7.125 | 1,422 | $7.003563 |
| 1654020180 | $7.12 | $7.125 | $7.105 | $7.105 | 2,970 | $7.004174 |
| 1654020240 | $7.1099 | $7.1099 | $7.1006 | $7.105 | 2,205 | $7.004584 |
| 1654020300 | $7.105 | $7.1099 | $7.105 | $7.1099 | 1,308 | $7.004827 |
| 1654020360 | $7.1082 | $7.11 | $7.105 | $7.105 | 887 | $7.00499 |
| 1654020420 | $7.105 | $7.105 | $7.105 | $7.105 | 575 | $7.005093 |
| 1654020480 | $7.105 | $7.105 | $7.075 | $7.075 | 2,392 | $7.005481 |
| 1654020540 | $7.075 | $7.085 | $7.07 | $7.085 | 2,152 | $7.005767 |
| 1654020600 | $7.085 | $7.085 | $7.075 | $7.085 | 903 | $7.005887 |
| 1654020660 | $7.085 | $7.085 | $7.07 | $7.075 | 1,001 | $7.006022 |
| 1654020720 | $7.07 | $7.075 | $7.07 | $7.075 | 1,100 | $7.006156 |
| 1654020780 | $7.075 | $7.075 | $7.07 | $7.07 | 405 | $7.006205 |
| 1654020840 | $7.075 | $7.075 | $7.065 | $7.075 | 3,848 | $7.006641 |
| 1654020900 | $7.075 | $7.085 | $7.075 | $7.085 | 1,100 | $7.006794 |
| 1654020960 | $7.085 | $7.085 | $7.085 | $7.085 | 100 | $7.006797 |
| 1654021020 | $7.08 | $7.08 | $7.065 | $7.065 | 13,400 | $7.008359 |
| 1654021080 | $7.065 | $7.07 | $7.065 | $7.07 | 1,652 | $7.008532 |
| 1654021140 | $7.07 | $7.07 | $7.07 | $7.07 | 1,971 | $7.008741 |
| 1654021200 | $7.08 | $7.085 | $7.0766 | $7.08 | 4,580 | $7.009284 |
| 1654021260 | $7.08 | $7.08 | $7.06 | $7.06 | 1,896 | $7.009489 |
| 1654021320 | $7.06 | $7.06 | $7.055 | $7.055 | 523 | $7.009537 |
| 1654021380 | $7.055 | $7.06 | $7.055 | $7.06 | 907 | $7.00962 |
| 1654021500 | $7.05 | $7.05 | $7.04 | $7.045 | 619 | $7.00965 |
| 1654021560 | $7.045 | $7.045 | $7.045 | $7.045 | 100 | $7.009656 |
| 1654021620 | $7.04 | $7.04 | $7.04 | $7.04 | 100 | $7.009656 |
| 1654021680 | $7.05 | $7.05 | $7.04 | $7.045 | 4,868 | $7.009936 |
| 1654021740 | $7.04 | $7.045 | $7.04 | $7.045 | 775 | $7.009977 |
| 1654021800 | $7.045 | $7.045 | $7.035 | $7.045 | 2,515 | $7.010103 |
| 1654021860 | $7.04 | $7.045 | $7.04 | $7.045 | 300 | $7.010118 |
| 1654021980 | $7.04 | $7.04 | $7.04 | $7.04 | 200 | $7.010136 |
| 1654022040 | $7.045 | $7.045 | $7.045 | $7.045 | 100 | $7.01014 |
| 1654022100 | $7.045 | $7.045 | $7.045 | $7.045 | 300 | $7.010151 |
| 1654022160 | $7.04 | $7.04 | $7.04 | $7.04 | 300 | $7.010168 |
| 1654022220 | $7.05 | $7.05 | $7.045 | $7.045 | 500 | $7.010204 |
| 1654022280 | $7.045 | $7.045 | $7.04 | $7.045 | 500 | $7.010227 |
| 1654022340 | $7.045 | $7.045 | $7.045 | $7.045 | 400 | $7.010249 |
| 1654022400 | $7.04 | $7.045 | $7.035 | $7.035 | 3,405 | $7.010415 |
| 1654022460 | $7.03 | $7.03 | $7.01 | $7.01 | 2,108 | $7.010461 |
| 1654022520 | $7.01 | $7.01 | $7.00 | $7.00 | 700 | $7.010455 |
| 1654022580 | $7.00 | $7.00 | $6.985 | $6.99 | 6,773 | $7.010282 |
| 1654022640 | $6.995 | $6.995 | $6.995 | $6.995 | 100 | $7.010279 |
| 1654022700 | $6.99 | $6.99 | $6.975 | $6.975 | 1,400 | $7.010213 |
| 1654022760 | $6.97 | $6.9795 | $6.97 | $6.975 | 583 | $7.01018 |
| 1654022820 | $6.975 | $6.98 | $6.975 | $6.975 | 700 | $7.010143 |
| 1654022880 | $6.97 | $6.97 | $6.95 | $6.95 | 1,699 | $7.010019 |
| 1654022940 | $6.955 | $6.955 | $6.955 | $6.955 | 400 | $7.00998 |
| 1654023000 | $6.96 | $6.96 | $6.955 | $6.955 | 4,107 | $7.009656 |
| 1654023060 | $6.95 | $6.955 | $6.95 | $6.955 | 500 | $7.009614 |
| 1654023120 | $6.96 | $6.96 | $6.94 | $6.94 | 5,399 | $7.009103 |
| 1654023180 | $6.94 | $6.945 | $6.94 | $6.945 | 400 | $7.009065 |
| 1654023240 | $6.94 | $6.94 | $6.93 | $6.93 | 500 | $7.009014 |
| 1654023300 | $6.93 | $6.93 | $6.92 | $6.92 | 1,131 | $7.008868 |
| 1654023360 | $6.93 | $6.935 | $6.925 | $6.935 | 5,165 | $7.008263 |
| 1654023420 | $6.935 | $6.935 | $6.93 | $6.935 | 600 | $7.008159 |
| 1654023480 | $6.935 | $6.935 | $6.93 | $6.93 | 419 | $7.008145 |
| 1654023540 | $6.935 | $6.95 | $6.93 | $6.94 | 5,444 | $7.007569 |
| 1654023600 | $6.94 | $6.945 | $6.935 | $6.945 | 800 | $7.007492 |
| 1654023660 | $6.945 | $6.955 | $6.945 | $6.945 | 4,732 | $7.007065 |
| 1654023720 | $6.94 | $6.94 | $6.93 | $6.93 | 1,236 | $7.006929 |
| 1654023780 | $6.93 | $6.93 | $6.92 | $6.92 | 731 | $7.006845 |
| 1654023840 | $6.925 | $6.93 | $6.925 | $6.93 | 1,200 | $7.006703 |
| 1654023900 | $6.935 | $6.935 | $6.935 | $6.935 | 300 | $7.006672 |
| 1654023960 | $6.935 | $6.935 | $6.935 | $6.935 | 100 | $7.006648 |
| 1654024020 | $6.94 | $6.955 | $6.9301 | $6.955 | 3,440 | $7.006335 |
| 1654024080 | $6.955 | $6.955 | $6.955 | $6.955 | 300 | $7.006312 |
| 1654024140 | $6.96 | $6.965 | $6.955 | $6.96 | 4,040 | $7.006039 |
| 1654024200 | $6.96 | $6.96 | $6.94 | $6.945 | 8,073 | $7.0053 |
| 1654024260 | $6.94 | $6.94 | $6.93 | $6.93 | 1,100 | $7.005165 |
| 1654024320 | $6.92 | $6.935 | $6.92 | $6.935 | 3,905 | $7.004744 |
| 1654024380 | $6.94 | $6.94 | $6.94 | $6.94 | 525 | $7.004683 |
| 1654024440 | $6.95 | $6.96 | $6.95 | $6.96 | 4,124 | $7.004368 |
| 1654024500 | $6.96 | $6.97 | $6.96 | $6.97 | 2,472 | $7.004212 |
| 1654024560 | $6.98 | $6.985 | $6.975 | $6.985 | 9,388 | $7.003903 |
| 1654024620 | $6.982 | $7.00 | $6.98 | $6.99 | 4,363 | $7.003841 |
| 1654024680 | $6.99 | $6.995 | $6.99 | $6.995 | 6,189 | $7.003727 |
| 1654024740 | $6.995 | $7.00 | $6.995 | $7.00 | 612 | $7.003722 |
| 1654024800 | $6.995 | $7.01 | $6.995 | $7.01 | 1,732 | $7.003723 |
| 1654024860 | $7.015 | $7.015 | $7.01 | $7.015 | 1,532 | $7.00374 |
| 1654024920 | $7.005 | $7.01 | $6.99 | $7.0088 | 9,063 | $7.003698 |
| 1654024980 | $7.01 | $7.02 | $7.01 | $7.02 | 1,000 | $7.003711 |
| 1654025040 | $7.02 | $7.03 | $7.01 | $7.03 | 6,484 | $7.003783 |
| 1654025100 | $7.025 | $7.025 | $7.02 | $7.025 | 3,933 | $7.003881 |
| 1654025160 | $7.02 | $7.02 | $7.01 | $7.015 | 4,993 | $7.003923 |
| 1654025220 | $7.015 | $7.015 | $7.015 | $7.015 | 200 | $7.003928 |
| 1654025280 | $7.02 | $7.025 | $7.015 | $7.025 | 3,154 | $7.003993 |
| 1654025340 | $7.02 | $7.025 | $7.015 | $7.02 | 3,669 | $7.004064 |
| 1654025400 | $7.02 | $7.03 | $7.02 | $7.03 | 3,400 | $7.004152 |
| 1654025460 | $7.03 | $7.04 | $7.025 | $7.025 | 2,376 | $7.004238 |
| 1654025520 | $7.03 | $7.0397 | $7.03 | $7.0397 | 1,480 | $7.004294 |
| 1654025580 | $7.03 | $7.04 | $7.03 | $7.035 | 610 | $7.00432 |
| 1654025640 | $7.035 | $7.035 | $7.025 | $7.025 | 1,558 | $7.004372 |
| 1654025700 | $7.025 | $7.025 | $7.025 | $7.025 | 2,200 | $7.004433 |
| 1654025760 | $7.03 | $7.03 | $7.02 | $7.025 | 1,251 | $7.004468 |
| 1654025820 | $7.025 | $7.035 | $7.02 | $7.035 | 17,438 | $7.004961 |
| 1654025880 | $7.035 | $7.04 | $7.035 | $7.035 | 500 | $7.004976 |
| 1654025940 | $7.04 | $7.04 | $7.03 | $7.03 | 1,473 | $7.005037 |
| 1654026000 | $7.035 | $7.035 | $7.035 | $7.035 | 947 | $7.005073 |
| 1654026060 | $7.035 | $7.045 | $7.035 | $7.045 | 11,364 | $7.005608 |
| 1654026120 | $7.045 | $7.075 | $7.04 | $7.065 | 31,881 | $7.007707 |
| 1654026180 | $7.07 | $7.075 | $7.065 | $7.07 | 2,330 | $7.007892 |
| 1654026240 | $7.07 | $7.07 | $7.065 | $7.065 | 3,815 | $7.008176 |
| 1654026300 | $7.065 | $7.08 | $7.06 | $7.08 | 6,327 | $7.008631 |
| 1654026360 | $7.08 | $7.11 | $7.08 | $7.11 | 13,340 | $7.009936 |
| 1654026420 | $7.105 | $7.105 | $7.09 | $7.095 | 9,632 | $7.010918 |
| 1654026480 | $7.095 | $7.095 | $7.09 | $7.09 | 3,898 | $7.011286 |
| 1654026540 | $7.095 | $7.10 | $7.09 | $7.095 | 3,000 | $7.011589 |
| 1654026600 | $7.095 | $7.10 | $7.06 | $7.08 | 10,179 | $7.01397 |
| 1654026660 | $7.075 | $7.105 | $7.07 | $7.105 | 5,446 | $7.014419 |
| 1654026720 | $7.11 | $7.11 | $7.095 | $7.095 | 4,949 | $7.014895 |
| 1654026780 | $7.095 | $7.10 | $7.0901 | $7.095 | 1,200 | $7.015011 |
| 1654026840 | $7.095 | $7.12 | $7.09 | $7.115 | 6,857 | $7.016689 |
| 1654026900 | $7.115 | $7.115 | $7.10 | $7.10 | 9,980 | $7.017691 |
| 1654026960 | $7.105 | $7.105 | $7.09 | $7.095 | 9,517 | $7.018507 |
| 1654027020 | $7.10 | $7.10 | $7.09 | $7.10 | 12,218 | $7.019469 |
| 1654027080 | $7.095 | $7.11 | $7.095 | $7.105 | 17,421 | $7.020966 |
| 1654027140 | $7.11 | $7.115 | $7.10 | $7.11 | 13,359 | $7.023107 |
| 1654027200 | $7.10 | $7.10 | $7.09 | $7.09 | 310,154 | $7.039232 |
| 1654027320 | $7.09 | $7.09 | $7.09 | $7.09 | 1,129 | $7.039274 |
| 1654027440 | $7.09 | $7.09 | $7.0882 | $7.0882 | 5,838 | $7.039475 |
| 1654027620 | $7.09 | $7.09 | $7.09 | $7.09 | 4,499 | $7.039251 |
| 1654027860 | $7.09 | $7.09 | $7.09 | $7.09 | 666 | $7.039274 |
| 1654029480 | $7.09078 | $7.09078 | $7.09078 | $7.09078 | 65,307 | $7.04129 |