ACB Historical Intraday Prices

One-Minute OHLCV Data From July 9, 2020.

  1. NYSE
  2. >
  3. ACB
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1594290180$12.01$12.01$12.01$12.01100$12.0325
1594295760$12.25$12.25$12.25$12.25100$12.146938
1594296000$12.13$12.33$12.13$12.251,125$12.218013
1594296240$12.25$12.25$12.25$12.25200$12.220824
1594296480$12.26$12.26$12.26$12.26108$12.222944
1594296660$12.2001$12.2001$12.20$12.20295$12.22061
1594298100$12.20$12.20$12.20$12.20100$12.219143
1594298820$12.22$12.22$12.22$12.22100$12.219049
1594298880$12.24$12.24$12.24$12.24100$12.219695
1594299180$12.24$12.24$12.24$12.241,824$12.227019
1594299240$12.24$12.24$12.24$12.24200$12.227512
1594299300$12.25$12.25$12.25$12.251,478$12.232449
1594299480$12.25$12.25$12.25$12.25600$12.234602
1594299600$12.25$12.25$12.24$12.24822$12.235975
1594299720$12.2295$12.23$12.229$12.229420$12.235671
1594300140$12.20$12.20$12.1999$12.201,543$12.229905
1594300800$12.20$12.20$12.20$12.20404$12.227702
1594301100$12.17$12.19$12.17$12.19730$12.224408
1594301220$12.17$12.17$12.17$12.17200$12.222988
1594301400$12.11$12.14$12.05$12.128642,542$12.073875
1594301460$12.13$12.14$12.08$12.106,272$12.077448
1594301520$12.10$12.12$12.08$12.082,905$12.078551
1594301580$12.05$12.05$11.92$12.0075,628$12.025413
1594301640$12.00$12.02$11.97$12.028,737$12.023912
1594301700$12.0048$12.0352$12.00$12.02279,416$12.023389
1594301760$12.02$12.02$11.94$11.94931,684$12.01472
1594301820$11.94$11.9629$11.91$11.9419,467$12.006495
1594301880$11.94$12.0199$11.94$11.988911,946$12.004604
1594301940$12.00$12.0399$11.99$12.000113,987$12.004679
1594302000$12.015$12.04$12.00$12.0212,430$12.005699
1594302060$12.0276$12.05$12.00$12.0319,862$12.00774
1594302120$12.0243$12.0476$12.00$12.04763,806$12.007878
1594302180$12.04$12.04$11.98$11.9915,471$12.007517
1594302240$11.9844$11.9901$11.96$11.9615,344$12.006067
1594302300$11.95$11.98$11.95$11.969411,178$12.004482
1594302360$11.9699$11.99$11.965$11.9756,986$12.003807
1594302420$11.9755$11.99$11.96$11.97765,332$12.003259
1594302480$11.9764$11.98$11.955$11.95512,114$12.002125
1594302540$11.9599$12.00$11.95$12.0012,552$12.001157
1594302600$12.005$12.015$11.98$12.003,501$12.00115
1594302660$12.00$12.00$11.955$11.95813,962$12.000887
1594302720$11.955$11.9852$11.9498$11.97510,959$11.999406
1594302780$11.97$11.98$11.96$11.9754,275$11.999044
1594302840$11.9725$11.99$11.97$11.9752,706$11.998885
1594302900$11.975$11.9788$11.95$11.955112,118$11.997658
1594302960$11.9513$11.977$11.9513$11.977,503$11.997019
1594303020$11.96$11.96$11.9201$11.920121,767$11.994284
1594303080$11.93$11.93$11.88$11.897952,652$11.98344
1594303140$11.90$11.92$11.895$11.910112,700$11.981451
1594303200$11.92$11.93$11.9165$11.925,946$11.980727
1594303260$11.9218$11.928$11.90$11.91017,189$11.979707
1594303320$11.92$11.93$11.88$11.88542,181$11.973806
1594303380$11.8899$11.8899$11.77$11.78581,985$11.953369
1594303440$11.785$11.80$11.72$11.7259,572$11.936095
1594303500$11.73$11.74$11.65$11.717656,127$11.917608
1594303560$11.71$11.77$11.69$11.759519,843$11.912625
1594303620$11.76$11.7931$11.7567$11.7823,722$11.908246
1594303680$11.7896$11.79$11.75$11.763728,481$11.903234
1594303740$11.7652$11.77$11.72$11.7232,709$11.897443
1594303800$11.7174$11.735$11.71$11.7217,327$11.893819
1594303860$11.7199$11.7199$11.65$11.6542,053$11.883557
1594303920$11.655$11.68$11.65$11.66535,968$11.874928
1594303980$11.67$11.70$11.64$11.666210,975$11.87247
1594304040$11.6601$11.69$11.65$11.65514,078$11.869506
1594304160$11.665$11.665$11.61$11.61513,829$11.862715
1594304220$11.615$11.615$11.56$11.5621,194$11.857018
1594304280$11.56$11.62$11.56$11.587719,770$11.851689
1594304340$11.595$11.60$11.58$11.592110,816$11.84922
1594304400$11.5999$11.61$11.575$11.609912,559$11.846098
1594304460$11.6207$11.65$11.59$11.649910,372$11.843863
1594304520$11.64$11.68$11.6201$11.675820,143$11.840202
1594304580$11.67$11.70$11.66$11.669816,647$11.837761
1594304640$11.665$11.685$11.65$11.6856,289$11.836746
1594304700$11.685$11.685$11.6599$11.659910,544$11.835219
1594304760$11.67$11.7076$11.665$11.709,582$11.833953
1594304820$11.70$11.715$11.6719$11.688,401$11.832856
1594304880$11.6745$11.69$11.65$11.654114,376$11.830766
1594304940$11.6587$11.6799$11.65$11.673,341$11.83027
1594305000$11.663$11.671$11.63$11.66769,558$11.82885
1594305060$11.67$11.68$11.67$11.67999,657$11.827576
1594305120$11.68$11.68$11.67$11.676,066$11.826755
1594305180$11.6699$11.6699$11.62$11.62769,560$11.825267
1594305240$11.62$11.6599$11.62$11.657,382$11.824138
1594305300$11.6566$11.6566$11.63$11.647624,705$11.820531
1594305360$11.6402$11.6402$11.62$11.632514,665$11.818235
1594305420$11.6476$11.66$11.62$11.62785,919$11.817359
1594305480$11.624$11.65$11.60$11.60249,676$11.815838
1594305540$11.61$11.61$11.58$11.5819,314$11.8124
1594305600$11.58$11.58$11.54$11.5731,055$11.806197
1594305660$11.5688$11.57$11.54$11.5515,978$11.803159
1594305720$11.54$11.55$11.5201$11.533816,772$11.799858
1594305780$11.5313$11.5401$11.47$11.4783,066$11.781861
1594305840$11.4725$11.48$11.4176$11.4566,656$11.766663
1594305900$11.4501$11.4574$11.41$11.427610,761$11.764206
1594305960$11.415$11.47$11.415$11.469725,016$11.758779
1594306020$11.46$11.47$11.4457$11.445718,100$11.755189
1594306080$11.44$11.455$11.41$11.412917,820$11.751455
1594306140$11.42$11.4732$11.42$11.4516,009$11.748298
1594306200$11.4401$11.56$11.4376$11.5235,017$11.743344
1594306260$11.53$11.53$11.48$11.482411,349$11.741722
1594306320$11.48$11.545874$11.4776$11.5311,102$11.740052
1594306380$11.5229$11.5247$11.48$11.5010,517$11.738466
1594306440$11.49$11.58$11.49$11.5567,482$11.730554
1594306500$11.555$11.56$11.5116$11.5214,947$11.728852
1594306560$11.52$11.525$11.4424$11.4630,050$11.724697
1594306620$11.4652$11.49$11.457$11.4577,945$11.723557
1594306680$11.45$11.52$11.44$11.5217,883$11.721113
1594306740$11.50$11.56$11.50$11.547622,065$11.7187
1594306800$11.5365$11.57$11.5365$11.5713,338$11.717474
1594306860$11.555$11.56$11.50$11.5112,458$11.716243
1594306920$11.50$11.5039$11.48$11.4859,670$11.715035
1594306980$11.485$11.5301$11.4801$11.519911,447$11.71371
1594307040$11.51$11.54$11.5035$11.52611,759$11.712553
1594307100$11.525$11.525$11.475$11.5129,021$11.709295
1594307160$11.51$11.5401$11.50$11.54014,649$11.708808
1594307220$11.52$11.54$11.5024$11.546,837$11.708128
1594307280$11.55$11.58$11.5419$11.56999,880$11.707366
1594307340$11.55$11.62$11.55$11.613627,518$11.705754
1594307400$11.61$11.625$11.595$11.628,881$11.705299
1594307460$11.625$11.63$11.60$11.6217,146$11.704532
1594307520$11.61$11.63$11.60$11.62615,834$11.703787
1594307580$11.62$11.62$11.60$11.613,100$11.703637
1594307640$11.61$11.61$11.59$11.609,228$11.703159
1594307700$11.60$11.61$11.5876$11.616,634$11.702805
1594307760$11.61$11.62$11.59$11.596,487$11.702467
1594307820$11.58$11.5863$11.55$11.5513,238$11.701604
1594307880$11.55$11.56$11.53$11.5312,032$11.700679
1594307940$11.53$11.53$11.51$11.52512,440$11.699581
1594308000$11.53$11.56$11.5279$11.538,316$11.698956
1594308060$11.5424$11.55$11.54$11.544,626$11.698607
1594308120$11.53$11.56$11.53$11.55018,056$11.698026
1594308180$11.55$11.565$11.54$11.5619,273$11.696459
1594308240$11.56$11.57$11.56$11.56865,390$11.696152
1594308300$11.5699$11.57$11.55$11.5617,808$11.695059
1594308360$11.56$11.57$11.5286$11.577,266$11.694544
1594308420$11.56$11.5801$11.56$11.57426,830$11.694137
1594308480$11.5789$11.59$11.5677$11.56778,357$11.69369
1594308540$11.57$11.595$11.57$11.584,808$11.693432
1594308600$11.585$11.61$11.585$11.5957,974$11.693078
1594308660$11.5941$11.60$11.56$11.565,913$11.692757
1594308720$11.57$11.57$11.54$11.565,014$11.692448
1594308780$11.555$11.57$11.55$11.56993,466$11.692231
1594308840$11.57$11.58$11.56$11.564,233$11.691994
1594308900$11.5601$11.595$11.5601$11.5953,759$11.691791
1594308960$11.60$11.61$11.5876$11.613,300$11.691644
1594309020$11.6135$11.62$11.60$11.603,145$11.691533
1594309080$11.6039$11.6063$11.5976$11.5976600$11.691507
1594309140$11.595$11.5962$11.57$11.59623,150$11.691357
1594309200$11.5926$11.60$11.5798$11.57982,129$11.691253
1594309260$11.55$11.5687$11.55$11.56043,879$11.691012
1594309320$11.56$11.565$11.52$11.524,177$11.690735
1594309380$11.5318$11.54$11.53$11.53993,000$11.690511
1594309440$11.55$11.5782$11.55$11.57821,342$11.690437
1594309500$11.57$11.5901$11.56$11.59012,181$11.690323
1594309560$11.595$11.595$11.5741$11.5857,650$11.689933
1594309620$11.59$11.61$11.59$11.612,763$11.689819
1594309680$11.61$11.625$11.61$11.6212,173$11.689398
1594309740$11.62$11.63$11.5983$11.6211,736$11.689042
1594309800$11.6215$11.6224$11.61$11.6152,160$11.688971
1594309860$11.615$11.64$11.613$11.6287,312$11.688762
1594309920$11.625$11.64$11.625$11.636,300$11.688609
1594309980$11.64$11.66$11.6335$11.665,901$11.688496
1594310040$11.655$11.66$11.65$11.6611,470$11.688311
1594310100$11.65$11.66$11.63$11.663,466$11.688254
1594310160$11.66$11.6601$11.6476$11.653,275$11.688205
1594310220$11.65$11.66$11.65$11.65012,000$11.688172
1594310280$11.66$11.66$11.64$11.648,215$11.688026
1594310340$11.6329$11.635$11.62$11.627517,100$11.687542
1594310400$11.62$11.6601$11.62$11.66018,807$11.687362
1594310460$11.6676$11.67$11.65$11.669,202$11.687257
1594310520$11.66$11.68$11.66$11.681,908$11.687246
1594310580$11.67$11.70$11.67$11.6956,388$11.687222
1594310640$11.69$11.71$11.6843$11.6856,068$11.687237
1594310700$11.6801$11.701$11.6801$11.7017,214$11.687264
1594310760$11.705$11.71$11.6901$11.6957,787$11.687313
1594310820$11.6999$11.71$11.683$11.68714,629$11.687362
1594310880$11.69$11.70$11.67$11.678,740$11.687366
1594310940$11.6724$11.68$11.67$11.67591,130$11.687361
1594311000$11.6776$11.7176$11.6776$11.71017,141$11.687384
1594311060$11.71$11.711$11.70$11.70014,160$11.687416
1594311120$11.70$11.70$11.68$11.6851,068$11.687416
1594311180$11.68$11.6899$11.675$11.675800$11.687414
1594311240$11.6799$11.69$11.67$11.692,771$11.687403
1594311300$11.69$11.70$11.68$11.681,900$11.687405
1594311360$11.68$11.6952$11.6799$11.68013,100$11.687401
1594311420$11.69$11.69$11.67$11.67015,650$11.687368
1594311480$11.67$11.6701$11.6501$11.65895,566$11.687309
1594311540$11.66$11.67$11.65$11.6554,766$11.687248
1594311600$11.65$11.655$11.65$11.65221,515$11.687223
1594311660$11.6524$11.6524$11.63$11.632,797$11.687176
1594311720$11.6376$11.6376$11.61$11.622,083$11.687124
1594311780$11.62$11.6276$11.62$11.62043,000$11.687041
1594311840$11.63$11.6376$11.62$11.638,558$11.686827
1594311900$11.64$11.64$11.63$11.63900$11.686805
1594311960$11.63$11.63$11.59$11.594,558$11.686652
1594312020$11.59$11.60$11.5899$11.603,017$11.686536
1594312080$11.60$11.6187$11.60$11.61874,839$11.686392
1594312140$11.61$11.6121$11.61$11.611,170$11.686354
1594312200$11.62$11.63$11.61$11.624,171$11.686246
1594312260$11.63$11.64$11.62$11.633,025$11.686176
1594312320$11.625$11.63$11.62$11.633,002$11.686103
1594312380$11.62$11.65$11.62$11.6410,082$11.685858
1594312440$11.6452$11.65$11.6452$11.65800$11.685845
1594312500$11.64$11.6601$11.64$11.66014,504$11.685773
1594312560$11.66$11.66$11.64$11.653,108$11.68573
1594312620$11.655$11.655$11.645$11.64991,050$11.685716
1594312680$11.65$11.6509$11.64$11.643,300$11.685662
1594312740$11.63$11.639$11.63$11.632,315$11.685614
1594312800$11.63$11.64$11.63$11.64600$11.685603
1594312860$11.6363$11.65$11.6363$11.641,314$11.685577
1594312920$11.64$11.65$11.63$11.631,838$11.685544
1594312980$11.62$11.64$11.62$11.63663,152$11.685474
1594313040$11.64$11.64$11.64$11.642,200$11.685434
1594313100$11.6399$11.6429$11.6399$11.642,483$11.685388
1594313160$11.64$11.65$11.64$11.652,800$11.685342
1594313220$11.65$11.69$11.65$11.68921,156$11.68528
1594313280$11.6801$11.6801$11.66$11.662,073$11.685271
1594313340$11.6599$11.68$11.65$11.684,748$11.68523
1594313400$11.66$11.6699$11.6599$11.66019,836$11.685135
1594313460$11.65$11.665$11.64$11.65532,651$11.685103
1594313520$11.6555$11.6677$11.6504$11.66771,508$11.685086
1594313580$11.6699$11.675$11.66$11.671,750$11.685074
1594313640$11.67$11.67$11.6624$11.6624400$11.685071
1594313700$11.6635$11.6635$11.66$11.662,239$11.68505
1594313760$11.6576$11.66$11.65$11.653,394$11.685005
1594313820$11.65$11.66$11.65$11.661,358$11.684988
1594313880$11.66$11.675$11.66$11.672,300$11.684977
1594313940$11.67$11.69$11.67$11.696,869$11.684964
1594314000$11.68$11.69$11.68$11.6856716$11.684963
1594314060$11.68$11.71$11.68$11.715,315$11.684986
1594314120$11.70$11.7058$11.6999$11.705,300$11.685018
1594314180$11.70$11.71$11.70$11.70994,831$11.685056
1594314240$11.7099$11.71$11.685$11.704,800$11.685071
1594314300$11.69$11.6932$11.69$11.69650$11.685072
1594314360$11.683$11.70$11.68$11.6955,513$11.685071
1594314420$11.69$11.69$11.6768$11.684,425$11.685066
1594314480$11.6801$11.695$11.6801$11.68994,068$11.685073
1594314540$11.69$11.70$11.69$11.691,770$11.685079
1594314600$11.70$11.705$11.6999$11.702,327$11.685094
1594314660$11.69$11.6944$11.68$11.68600$11.685094
1594314720$11.6734$11.69$11.6722$11.67963,743$11.685085
1594314780$11.6783$11.6783$11.671$11.6751,428$11.685079
1594314840$11.68$11.68$11.677$11.677700$11.685077
1594314900$11.68$11.705$11.68$11.705,509$11.685104
1594314960$11.6999$11.6999$11.68$11.692,225$11.685104
1594315020$11.69$11.6934$11.69$11.6934817$11.685106
1594315080$11.69$11.6939$11.68$11.692,750$11.685112
1594315140$11.69$11.6954$11.68$11.683,852$11.685118
1594315200$11.67$11.6799$11.67$11.67222,200$11.685107
1594315260$11.67$11.6701$11.66$11.66764,736$11.685073
1594315320$11.67$11.67$11.66$11.661,566$11.685057
1594315380$11.6685$11.6685$11.66$11.66012,475$11.685037
1594315440$11.6579$11.66$11.65$11.656,700$11.684954
1594315500$11.645$11.645$11.63$11.631,930$11.684914
1594315560$11.62$11.635$11.62$11.6358,763$11.68472
1594315620$11.6348$11.6348$11.61$11.619114,257$11.684369
1594315680$11.62$11.645$11.62$11.6315,890$11.684012
1594315740$11.64$11.65$11.64$11.643,645$11.683955
1594315800$11.645$11.655$11.645$11.655910$11.683945
1594315860$11.655$11.655$11.645$11.654,404$11.683891
1594315920$11.66$11.66$11.65$11.65561,600$11.683874
1594315980$11.655$11.6576$11.655$11.6576200$11.683872
1594316040$11.6544$11.66$11.6538$11.661,200$11.683859
1594316100$11.66$11.6676$11.66$11.665500$11.683856
1594316160$11.6699$11.685$11.6699$11.67197,950$11.683827
1594316220$11.679$11.679$11.67$11.673,484$11.683811
1594316280$11.68$11.68$11.67$11.671,802$11.683806
1594316340$11.6776$11.68$11.6724$11.681,075$11.683802
1594316400$11.6701$11.69$11.6701$11.683,545$11.6838
1594316460$11.68$11.68$11.65$11.664,051$11.683769
1594316520$11.6666$11.67$11.65$11.671,127$11.68376
1594316580$11.67$11.6701$11.6656$11.66561,050$11.683754
1594316640$11.6624$11.67$11.66$11.6653,300$11.683735
1594316700$11.66$11.66$11.65$11.65700$11.683727
1594316760$11.65$11.66$11.65$11.665,503$11.683665
1594316820$11.6648$11.67$11.66$11.662,500$11.683644
1594316880$11.6534$11.6538$11.65$11.65244,201$11.683598
1594316940$11.655$11.66$11.651$11.661,915$11.683576
1594317000$11.665$11.665$11.65$11.6552,495$11.683556
1594317060$11.65$11.655$11.64$11.6554,117$11.683501
1594317120$11.65$11.66$11.65$11.65241,300$11.683487
1594317180$11.655$11.66$11.655$11.661,000$11.683475
1594317240$11.66$11.665$11.66$11.665500$11.683472
1594317300$11.66$11.66$11.66$11.661,478$11.683458
1594317360$11.6584$11.6592$11.64$11.641,722$11.683441
1594317420$11.6456$11.6456$11.63$11.635,370$11.683354
1594317480$11.63$11.6301$11.59$11.609925,981$11.682657
1594317540$11.6056$11.6056$11.605$11.605275$11.68265
1594317600$11.60$11.61$11.60$11.614,674$11.682517
1594317660$11.6124$11.6124$11.6124$11.6124435$11.682505
1594317720$11.62$11.635$11.6101$11.6353,709$11.682421
1594317780$11.635$11.6376$11.63$11.63900$11.682404
1594317840$11.63$11.63$11.6275$11.634,060$11.682327
1594317900$11.63$11.639$11.63$11.63271,000$11.682309
1594317960$11.63$11.64$11.63$11.642,368$11.68227
1594318020$11.635$11.6356$11.63$11.631,771$11.682236
1594318080$11.6324$11.6401$11.63$11.64017,510$11.682112
1594318140$11.648$11.648$11.64$11.642,200$11.68208
1594318200$11.64$11.64624$11.64$11.644,346$11.682014
1594318260$11.64$11.65$11.635$11.64354,900$11.681943
1594318320$11.64$11.64$11.64$11.64800$11.68193
1594318380$11.64$11.6455$11.64$11.64553,160$11.681884
1594318440$11.64$11.645$11.64$11.6424850$11.681871
1594318500$11.64$11.64$11.6323$11.6323550$11.681862
1594318560$11.63$11.64$11.63$11.632,970$11.68181
1594318620$11.63$11.65$11.625$11.6453,676$11.68175
1594318680$11.645$11.645$11.6401$11.6401375$11.681742
1594318740$11.65$11.6688$11.65$11.66678,370$11.681669
1594318800$11.66$11.6699$11.66$11.665600$11.681666
1594318860$11.66$11.66$11.65$11.6537,588$11.681586
1594318920$11.66$11.6676$11.66$11.66761,317$11.681577
1594318980$11.662$11.662$11.6547$11.65472,519$11.681558
1594319040$11.6584$11.6584$11.642$11.6424,855$11.681502
1594319100$11.65$11.6654$11.65$11.66543,416$11.681478
1594319160$11.6605$11.6678$11.6605$11.66782,368$11.681461
1594319220$11.6682$11.6682$11.66$11.662,000$11.681446
1594319280$11.66$11.66$11.65$11.663,700$11.681417
1594319340$11.665$11.67$11.665$11.6655593$11.681415
1594319400$11.67$11.70$11.67$11.6712,001$11.681411
1594319460$11.67$11.6748$11.67$11.67482,100$11.681404
1594319520$11.6724$11.68$11.6724$11.6751,000$11.681402
1594319580$11.67$11.6788$11.67$11.6752,330$11.681397
1594319640$11.6738$11.6738$11.66$11.673,400$11.681379
1594319700$11.66$11.66$11.66$11.662,100$11.681363
1594319760$11.67$11.6746$11.67$11.671,803$11.681356
1594319820$11.67$11.675$11.6652$11.66521,050$11.681352
1594319880$11.6699$11.67$11.6666$11.66663,000$11.681339
1594319940$11.67$11.67$11.66$11.661,000$11.681332
1594320000$11.6699$11.6699$11.6699$11.6699200$11.681331
1594320060$11.6608$11.6627$11.66$11.66012,813$11.681311
1594320120$11.67$11.67$11.67$11.67100$11.68131
1594320180$11.66$11.66$11.66$11.66100$11.68131
1594320240$11.6676$11.6676$11.66$11.661,016$11.681301
1594320300$11.6599$11.67$11.655$11.662,000$11.681288
1594320360$11.67$11.67$11.65$11.6556,874$11.681238
1594320420$11.66$11.69$11.66$11.684,052$11.681223
1594320480$11.6881$11.6972$11.68$11.691,528$11.681231
1594320540$11.69$11.69$11.68$11.692,625$11.681236
1594320600$11.6917$11.6917$11.6838$11.691,298$11.681239
1594320660$11.685$11.685$11.685$11.685200$11.681239
1594320720$11.688$11.69$11.6801$11.6801650$11.68124
1594320780$11.695$11.6976$11.68$11.691,808$11.681245
1594320840$11.69$11.69$11.69$11.69200$11.681245
1594320900$11.69$11.695$11.6801$11.693,700$11.68125
1594320960$11.70$11.71$11.69$11.7110,061$11.681323
1594321020$11.71$11.715$11.71$11.71500$11.681328
1594321080$11.71$11.75$11.71$11.7523,250$11.681845
1594321140$11.75$11.75$11.73$11.748,763$11.682016
1594321200$11.75$11.75$11.73$11.736,850$11.682152
1594321260$11.73$11.735$11.73$11.73431,100$11.68217
1594321320$11.73$11.73$11.72$11.722,160$11.682199
1594321380$11.72$11.73$11.71$11.72616,743$11.682398
1594321440$11.7252$11.7252$11.7201$11.72011,400$11.682418
1594321500$11.725$11.725$11.71$11.711,433$11.682436
1594321560$11.71$11.72$11.705$11.7052,917$11.682468
1594321620$11.7176$11.7199$11.71$11.71637,680$11.682543
1594321680$11.71$11.7176$11.71$11.71801$11.682551
1594321740$11.71$11.7172$11.705$11.7051,089$11.68256
1594321800$11.71$11.715$11.70$11.702,220$11.682577
1594321860$11.705$11.7099$11.68$11.689410,633$11.68262
1594321920$11.68$11.69$11.68$11.691,169$11.682619
1594321980$11.69$11.72$11.69$11.713112,749$11.68269
1594322040$11.71$11.715$11.70$11.70015,613$11.682734
1594322100$11.71$11.72$11.70$11.70493,208$11.682761
1594322160$11.70$11.705$11.675$11.68297,828$11.682779
1594322220$11.67$11.68$11.67$11.675,900$11.682754
1594322280$11.67$11.6757$11.67$11.6751,000$11.68275
1594322340$11.67$11.68$11.67$11.67762,126$11.682746
1594322400$11.68$11.7076$11.68$11.709,810$11.682773
1594322460$11.705$11.705$11.69$11.69768,598$11.682817
1594322520$11.69$11.70$11.68$11.68127,196$11.68283
1594322580$11.69$11.6995$11.69$11.69951,850$11.682837
1594322640$11.6901$11.70$11.69$11.696,024$11.682856
1594322700$11.69$11.70$11.69$11.69292,194$11.682864
1594322760$11.69$11.69$11.68$11.6851,750$11.682867
1594322820$11.68$11.69$11.68$11.681,800$11.682866
1594322880$11.67$11.68$11.66$11.667,675$11.682816
1594322940$11.66$11.665$11.65$11.657,082$11.682752
1594323000$11.65$11.66$11.65$11.654,223$11.682713
1594323060$11.65$11.6524$11.6053$11.605317,128$11.682458
1594323120$11.61$11.63$11.6099$11.6213,103$11.682187
1594323180$11.62$11.62$11.61$11.612,128$11.682141
1594323240$11.61$11.61$11.60$11.607,760$11.681947
1594323300$11.60$11.635$11.60$11.6238,510$11.681118
1594323360$11.62$11.64$11.61$11.643,631$11.681059
1594323420$11.64$11.64$11.615$11.622,657$11.681013
1594323480$11.62$11.62$11.62$11.62700$11.680998
1594323540$11.62$11.63$11.61$11.623,100$11.680941
1594323600$11.625$11.6299$11.60$11.615,067$11.680832
1594323660$11.615$11.63$11.61$11.6311,347$11.68062
1594323720$11.6299$11.63$11.6199$11.61992,170$11.680582
1594323780$11.62$11.64$11.615$11.6256,215$11.680474
1594323840$11.62$11.66$11.62$11.6529,915$11.68011
1594323900$11.65$11.675$11.65$11.6754,566$11.680084
1594323960$11.67$11.67$11.6524$11.652415,770$11.680007
1594324020$11.66$11.705$11.65$11.7059,032$11.680002
1594324080$11.70$11.73$11.70$11.7318,022$11.6802
1594324140$11.7247$11.725$11.7101$11.71511,990$11.680341
1594324200$11.70$11.72$11.6901$11.718,785$11.680409
1594324260$11.71$11.71$11.70$11.70021,702$11.680421
1594324320$11.705$11.71$11.70$11.709,214$11.68048
1594324380$11.70$11.71$11.70$11.704,291$11.680507
1594324440$11.70$11.76$11.70$11.755827,455$11.680932
1594324500$11.75$11.82$11.75$11.8133,372$11.68186
1594324560$11.805$11.815$11.79$11.8118,927$11.682524
1594324620$11.805$11.81$11.78$11.80511,647$11.682926
1594324680$11.79$11.81$11.79$11.79513,243$11.683364
1594324740$11.80$11.81$11.76$11.7626,522$11.684213
1594324800$11.77$11.77$11.77$11.7725,809$11.684842
1594325100$11.7699$11.7699$11.7699$11.7699200$11.684847
1594325160$11.75$11.75$11.75$11.75108$11.684849
1594325700$11.70$11.70$11.70$11.70859$11.684844