JMIA Historical Intraday Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NYSE
  2. >
  3. JMIA
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610704620$46.55$46.55$46.55$46.55150$46.65303
1610707080$46.73$46.73$46.73$46.73150$46.68769
1610707260$46.79$46.79$46.79$46.79150$46.706132
1610707320$46.85$46.85$46.85$46.85200$46.730847
1610707380$46.80$46.80$46.80$46.80100$46.737876
1610708880$46.84$46.84$46.84$46.84200$46.757025
1610708940$46.80$46.80$46.80$46.80160$46.762085
1610709000$46.80$46.80$46.80$46.80500$46.770267
1610710860$46.64$46.64$46.64$46.64200$46.75612
1610712000$46.50$46.69$46.50$46.69496$46.726925
1610712180$46.65$46.68$46.65$46.68300$46.720163
1610712360$46.68$46.68$46.68$46.68300$46.717482
1610712420$46.69$46.69$46.69$46.69221$46.715604
1610712600$46.65$46.65$46.65$46.65218$46.710066
1610712660$46.70$46.70$46.70$46.70313$46.70933
1610712720$46.69$46.69$46.69$46.69100$46.70891
1610712780$46.70$46.70$46.70$46.70100$46.708649
1610713200$46.61$46.61$46.61$46.61300$46.703432
1610713260$46.60$46.60$46.60$46.60326$46.697048
1610713380$46.61$46.61$46.61$46.61200$46.693791
1610713440$46.60$46.60$46.60$46.60600$46.685007
1610713740$46.63$46.63$46.63$46.63100$46.683274
1610713800$46.68$46.68$46.68$46.68132$46.683095
1610714160$46.68$46.68$46.68$46.68200$46.681651
1610714580$46.67$46.67$46.67$46.67300$46.679777
1610715060$46.55$46.65$46.51$46.51805$46.666525
1610715120$46.66$46.66$46.66$46.66200$46.666403
1610715180$46.66$46.66$46.66$46.66300$46.666228
1610715600$46.5434$46.78$46.45$46.5110,438$46.623398
1610715660$46.51$46.51$46.51$46.51100$46.622873
1610715720$46.51$46.5101$46.5001$46.5001500$46.620178
1610715780$46.50$46.5076$46.50$46.5076200$46.618916
1610715840$46.50$46.50$46.50$46.50217$46.616716
1610715900$46.51$46.51$46.51$46.51199$46.615515
1610716080$46.63$46.63$46.63$46.63100$46.615103
1610716140$46.62$46.75$46.62$46.751,416$46.618464
1610716200$46.72$46.78$46.72$46.78270$46.619999
1610716260$46.78$46.78$46.78$46.78669$46.624816
1610716320$46.78$46.78$46.70$46.70548$46.627825
1610716380$46.70$46.70$46.60$46.60940$46.627945
1610716440$46.5501$46.59$46.55$46.592,449$46.622438
1610716500$46.59$46.59$46.59$46.59100$46.62236
1610716560$46.56$46.56$46.55$46.55382$46.621474
1610716620$46.55$46.55$46.55$46.55400$46.619904
1610716740$46.65$46.65$46.65$46.65300$46.620046
1610716800$46.63$46.65$46.63$46.65948$46.620621
1610716920$46.59$46.59$46.59$46.59100$46.620543
1610716980$46.65$46.65$46.65$46.65183$46.620844
1610717040$46.59$46.59$46.59$46.59439$46.620448
1610717220$46.60$46.60$46.41$46.414,120$46.608907
1610717280$46.41$46.41$46.20$46.201,500$46.59489
1610717400$46.20$46.20$46.20$46.20100$46.593688
1610717460$46.30$46.30$46.20$46.20620$46.587632
1610717580$46.30$46.30$46.30$46.30640$46.582442
1610717640$46.3001$46.3001$46.3001$46.3001100$46.580866
1610717700$46.30$46.30$46.2356$46.2356400$46.578134
1610717760$46.2403$46.2403$46.2403$46.2403200$46.576262
1610717820$46.24$46.24$46.22$46.243,593$46.548964
1610717880$46.22$46.22$46.20$46.201,275$46.539108
1610717940$46.02$46.1999$46.02$46.19991,150$46.530192
1610718000$46.02$47.00$46.02$47.009,953$46.548119
1610718120$46.5001$46.75$46.5001$46.751,986$46.54942
1610718180$46.6998$46.70$46.6998$46.70448$46.550413
1610718300$46.50$46.70$46.50$46.70320$46.550568
1610718480$46.47$46.49$46.47$46.49200$46.550128
1610718600$46.35$46.40$46.35$46.402,820$46.541839
1610718720$46.60$46.60$46.37$46.37300$46.541193
1610718960$46.45$49.75$46.45$49.7045,339$47.204348
1610719020$47.72$47.78$47.23$47.3510,172$47.221534
1610719080$47.29$47.9999$47.29$47.5410,190$47.258277
1610719140$47.65$48.00$47.50$48.006,212$47.285485
1610719200$48.00$48.01$47.70$47.798,378$47.322673
1610719260$47.70$47.80$47.01$47.5010,052$47.336423
1610719320$47.4999$47.4999$47.30$47.301,550$47.336914
1610719380$47.30$47.30$47.20$47.201,809$47.335465
1610719440$47.20$47.30$47.20$47.301,509$47.334491
1610719500$47.30$47.40$47.30$47.404,604$47.333854
1610719560$47.29$47.40$47.29$47.40500$47.333888
1610719620$47.3993$47.57$47.3993$47.57746$47.334381
1610719680$47.5181$47.80$47.29$47.72652,306$47.338335
1610719740$47.60$47.63$47.58$47.58375$47.339272
1610719800$47.55$47.55$47.29$47.29680$47.339854
1610719860$47.56$47.56$47.40$47.501,039$47.340693
1610719920$47.30$47.32$47.30$47.321,535$47.340452
1610719980$47.41$47.41$47.40$47.40762$47.340854
1610720040$47.40$47.40$47.40$47.40160$47.340904
1610720100$47.39$47.39$47.39$47.39100$47.340921
1610720160$47.3202$47.3992$47.29$47.292,700$47.341423
1610720220$47.395$47.40$47.15$47.152,775$47.33921
1610720280$47.02$47.151$47.02$47.15642$47.337991
1610720340$47.15$47.15$47.01$47.102,489$47.334488
1610720400$47.02$47.06$47.02$47.021,700$47.331399
1610720460$47.02$47.02$46.80$46.804,726$47.32271
1610720520$46.94$46.94$46.80$46.801,635$47.318162
1610720580$46.80$46.90$46.80$46.90200$47.317002
1610720640$46.90$46.90$46.90$46.90349$47.315837
1610720700$46.8899$46.90$46.8899$46.90720$47.313944
1610720760$46.8822$46.8822$46.81$46.81300$47.313125
1610720820$46.81$46.85$46.81$46.81011,697$47.30883
1610720880$46.84$46.84$46.8301$46.8301750$47.306845
1610720940$46.90$46.90$46.90$46.90200$47.306171
1610721000$46.83$46.90$46.3283$46.5907119,557$46.734528
1610721060$46.53$48.00$46.445$47.2091,125$46.983059
1610721120$47.4261$47.46$47.00$47.2123,690$47.005695
1610721180$47.16$47.34$46.80$47.06543,222$47.010641
1610721240$47.10$47.18$46.62$46.7020,395$47.005918
1610721300$46.6355$46.80$46.43$46.47540,112$46.962456
1610721360$46.42$46.51$45.79$46.262284,658$46.798425
1610721420$46.2663$46.56$46.00$46.241343,024$46.757112
1610721480$46.265$46.44$45.90$45.9038,717$46.713513
1610721540$45.9856$45.9856$45.35$45.52112,792$46.514746
1610721600$45.58$46.17$45.5251$46.04568,282$46.449696
1610721660$46.09$46.35$45.90$46.0865,292$46.42669
1610721720$46.04$46.10$45.70$45.921339,625$46.399691
1610721780$45.9589$45.99$45.60$45.7335,769$46.371776
1610721840$45.7033$46.00$45.70$45.854928,484$46.35481
1610721900$45.81$45.96$45.62$45.906722,061$46.340096
1610721960$45.99$45.99$45.82$45.9221,936$46.329696
1610722020$45.92$46.24$45.50$45.596269,463$46.298766
1610722080$45.6399$45.9462$45.41$45.6463,904$46.252964
1610722140$45.675$45.8007$45.4536$45.63536,410$46.23047
1610722200$45.57$45.57$45.05$45.0548,203$46.188509
1610722260$45.03$45.16$44.68$44.84145,728$46.04316
1610722320$44.8101$46.60$44.70$45.8149140,315$45.986682
1610722380$45.8378$45.8799$45.46$45.4658,638$45.976749
1610722440$45.55$45.70$45.46$45.4623,727$45.970617
1610722500$45.4635$45.52$45.07$45.1936,326$45.954142
1610722560$45.1125$45.3293$45.07$45.086518,789$45.944461
1610722620$45.06$45.50$45.01$45.323726,316$45.932836
1610722680$45.3579$45.5499$45.24$45.39422,274$45.925168
1610722740$45.47$45.5599$45.33$45.4810,919$45.921911
1610722800$45.53$45.545$45.0501$45.2239,691$45.907432
1610722860$45.2974$45.2974$44.7369$44.736976,610$45.866164
1610722920$44.7108$44.82$44.56$44.630150,363$45.831968
1610722980$44.7176$44.95$44.63$44.783920,331$45.819884
1610723040$44.80$44.88$44.42$44.4269,884$45.773708
1610723100$44.41$44.57$44.30$44.4983,616$45.71506
1610723160$44.45$44.485$44.15$44.3961,479$45.672528
1610723220$44.3599$44.39$43.61$43.61117,537$45.578003
1610723280$43.60$44.3315$43.52$44.2580,136$45.519887
1610723340$44.21$45.54$43.91$44.08231,630$45.406288
1610723400$44.08$44.323$43.82$44.100138,335$45.384786
1610723460$44.20$44.4852$43.9101$44.3547,660$45.361292
1610723520$44.385$44.44$44.13$44.1941,769$45.343278
1610723580$44.185$44.30$44.00$44.1542,811$45.323018
1610723640$44.14$44.336$44.1013$44.33626,039$45.312193
1610723700$44.26$44.35$44.07$44.1029,484$45.300412
1610723760$44.1176$44.20$43.90$43.987649,785$45.276867
1610723820$43.96$44.0884$43.90$43.941221,016$45.267017
1610723880$43.90$43.91$43.10$43.1599,987$45.204746
1610723940$43.20$43.29$42.60$42.8298180,566$45.064209
1610724000$42.824$42.99$42.40$42.50109,088$44.980716
1610724060$42.53$42.68$42.35$42.4177,325$44.920185
1610724120$42.35$42.56$42.15$42.4417102,002$44.840498
1610724180$42.44$42.4414$42.02$42.1480,609$44.778601
1610724240$42.115$42.57$42.08$42.4562,757$44.734581
1610724300$42.555$43.08$42.31$43.03562,896$44.696452
1610724360$43.00$43.28$42.81$43.264469,232$44.666147
1610724420$43.22$43.34$43.1388$43.314455,488$44.644537
1610724480$43.2897$43.50$43.21$43.39554,380$44.625856
1610724540$43.3929$44.00$43.30$43.8951,480$44.612188
1610724600$43.966$44.02$43.68$43.8767,738$44.59918
1610724660$43.83$44.28$43.77$44.2648,282$44.592421
1610724720$44.28$44.90$44.20$44.59113,679$44.591527
1610724780$44.58$44.60$44.32$44.4146,397$44.590032
1610724840$44.43$44.73$44.334$44.729837,191$44.589185
1610724900$44.7021$44.705$44.4148$44.414823,054$44.58911
1610724960$44.40$44.50$44.16$44.1627,334$44.587654
1610725020$44.16$44.1914$43.86$43.961236,425$44.582513
1610725080$43.9849$44.1715$43.8801$44.148215,269$44.580597
1610725140$44.1275$44.40$44.097$44.3619,212$44.579254
1610725200$44.34$44.43$44.225$44.3823,188$44.577749
1610725260$44.387$44.42$44.10$44.1118,989$44.576229
1610725320$44.15$44.32$44.125$44.2510,266$44.57543
1610725380$44.15$44.1999$44.12$44.126,537$44.574789
1610725440$44.10$44.10$43.80$43.80528,311$44.570577
1610725500$43.855$44.00$43.82$43.8912,146$44.56867
1610725560$43.89$43.9844$43.85$43.973715,517$44.56627
1610725620$44.00$44.1999$43.88$44.1122,660$44.563275
1610725680$44.19$44.2999$44.11$44.1138,572$44.560388
1610725740$44.12$44.1499$43.97$44.09511,144$44.559082
1610725800$44.09$44.18$44.0294$44.1814,820$44.557562
1610725860$44.17$44.40$44.135$44.35524,209$44.55581
1610725920$44.28$44.49$44.24$44.356928,187$44.554677
1610725980$44.40$44.50$44.3801$44.420128,001$44.553954
1610726040$44.4255$44.4255$44.24$44.3913,828$44.553226
1610726100$44.3252$44.4237$44.11$44.1120,699$44.551859
1610726160$44.125$44.30$44.06$44.27948,007$44.551163
1610726220$44.21$44.30$44.2001$44.289314,617$44.550228
1610726280$44.30$44.31$44.24$44.28968,397$44.549717
1610726340$44.30$44.40$44.23$44.244414,933$44.548803
1610726400$44.26$44.26$43.931$43.93114,637$44.547249
1610726460$43.9301$43.9899$43.85$43.9516,769$44.544877
1610726520$43.9706$44.33$43.9301$44.186,766$44.544202
1610726580$44.17$44.17$43.75$43.7821,587$44.540985
1610726640$43.75$43.80$43.69$43.72512,566$44.538804
1610726700$43.70$43.82$43.70$43.8210,671$44.537008
1610726760$43.805$43.805$43.51$43.5234,478$44.530136
1610726820$43.5207$43.92$43.5201$43.9115,915$44.527346
1610726880$43.855$43.98$43.795$43.833210,113$44.525931
1610726940$43.80$43.969$43.78$43.89244,135$44.525337
1610727000$43.9362$44.1999$43.9362$44.15512,063$44.52421
1610727060$44.155$44.261$44.00$44.1621,260$44.522557
1610727120$44.205$44.40$44.18$44.3226,518$44.521468
1610727180$44.31$44.58$44.31$44.4835,718$44.520992
1610727240$44.48$44.48$44.37$44.468811,849$44.520803
1610727300$44.455$44.455$44.14$44.14412,385$44.520194
1610727360$44.17$44.26$44.00$44.2557,810$44.519517
1610727420$44.1875$44.3994$44.1875$44.3510,579$44.519071
1610727480$44.30$44.40$44.23$44.275,833$44.518825
1610727540$44.27$44.34$44.2034$44.246,561$44.51849
1610727600$44.23$44.30$44.18$44.2910,693$44.517896
1610727660$44.31$44.44$44.2701$44.33511,844$44.517538
1610727720$44.37$44.48$44.30$44.38954,771$44.517415
1610727780$44.37$44.45$44.25$44.2516,435$44.516947
1610727840$44.22$44.3399$44.09$44.1813,903$44.515958
1610727900$44.20$44.25$44.11$44.122,686$44.515771
1610727960$44.1417$44.2657$44.1411$44.2053,725$44.515549
1610728020$44.20$44.2663$44.12$44.1956,826$44.515098
1610728080$44.22$44.2799$44.20$44.21019,590$44.514525
1610728140$44.26$44.45$44.2284$44.34228,573$44.51419
1610728200$44.317$44.48$44.295$44.456414,765$44.513917
1610728260$44.50$44.68$44.465$44.64539,837$44.514377
1610728320$44.6636$44.67$44.55$44.642615,787$44.514698
1610728380$44.625$44.80$44.625$44.756632,718$44.516126
1610728440$44.70$44.75$44.6426$44.71522,698$44.516872
1610728500$44.7186$44.90$44.70$44.889923,149$44.518211
1610728560$44.8571$44.90$44.83$44.9033,722$44.520606
1610728620$44.9085$44.9199$44.5901$44.62520,838$44.521382
1610728680$44.64$44.8596$44.64$44.8524,537$44.522564
1610728740$44.85$44.8903$44.7888$44.86324,309$44.524084
1610728800$44.8427$45.11$44.8427$45.079844,734$44.52791
1610728860$45.10$45.1603$44.9146$45.1231,965$44.53129
1610728920$45.0999$45.15$45.0001$45.101524,547$44.533839
1610728980$45.10$45.43$45.10$45.417236,207$44.538707
1610729040$45.43$45.60$45.31$45.6047,836$44.5468
1610729100$45.52$45.58$45.40$45.4660,518$44.557124
1610729160$45.40$45.40$44.8801$44.932639,212$44.562046
1610729220$44.9392$45.11$44.75$45.085532,583$44.564134
1610729280$45.095$45.57$45.09$45.552541,080$44.570281
1610729340$45.542$45.5428$45.00$45.0121,320$44.572945
1610729400$45.0414$45.24$45.0001$45.1020,558$44.575134
1610729460$45.04$45.17$45.00$45.10514,402$44.576341
1610729520$45.07$45.1381$45.00$45.12523,484$44.578228
1610729580$45.20$45.20$44.90$45.114719,693$44.579646
1610729640$45.04$45.04$44.83$45.0028,224$44.581161
1610729700$45.0071$45.0999$44.92$45.0158,650$44.58183
1610729760$45.04$45.22$45.035$45.14365,640$44.582374
1610729820$45.15$45.28$45.145$45.1911,332$44.583586
1610729880$45.10$45.131$44.8801$45.13113,278$44.584521
1610729940$45.10$45.1199$45.08$45.10611,090$44.58462
1610730000$45.10$45.1153$45.0201$45.1053,598$44.584946
1610730060$45.13$45.1681$45.01$45.10079,045$44.585685
1610730120$45.12$45.16$44.9001$44.9725,960$44.587854
1610730180$44.98$45.18$44.97$45.185,802$44.588316
1610730240$45.11$45.24$45.10$45.2311,013$44.589434
1610730300$45.23$45.25$45.095$45.106,219$44.590076
1610730360$45.11$45.13$45.08$45.11162,568$44.590311
1610730420$45.10$45.1199$44.95$44.9611,533$44.591263
1610730480$44.9795$45.06$44.95$44.9659,581$44.591928
1610730540$44.95$45.02$44.8301$44.9915,703$44.592853
1610730600$45.01$45.01$44.87$44.88348,420$44.593367
1610730660$44.9372$44.99$44.8606$44.947,012$44.593755
1610730720$44.9433$45.00$44.917$44.9174,319$44.59403
1610730780$44.94$44.9895$44.84$44.88613,545$44.594209
1610730840$44.8722$44.9787$44.8501$44.8953,932$44.594397
1610730900$44.86$44.92$44.83$44.860210,063$44.594858
1610730960$44.92$44.99$44.9003$44.98363,289$44.595056
1610731020$44.95$45.02$44.945$44.9456,948$44.59552
1610731080$44.9586$45.00$44.85$44.85927,806$44.59594
1610731140$44.84$44.92$44.77$44.879,977$44.596354
1610731200$44.90$44.905$44.7815$44.78154,015$44.596536
1610731260$44.845$44.85$44.7701$44.806,913$44.596793
1610731320$44.845$44.85$44.77$44.77013,123$44.596907
1610731380$44.76$44.76$44.60$44.6517,516$44.597091
1610731440$44.6471$44.7682$44.6401$44.74214,983$44.597195
1610731500$44.74$44.80$44.66$44.666,743$44.597314
1610731560$44.63$44.7467$44.50$44.67521,709$44.597213
1610731620$44.6696$44.70$44.50$44.549911,271$44.597173
1610731680$44.51$44.55$44.425$44.5312,866$44.596952
1610731740$44.53$44.54$44.30$44.3117,307$44.596459
1610731800$44.3952$44.51$44.26$44.4613,372$44.595919
1610731860$44.50$44.6999$44.42$44.5112,903$44.595664
1610731920$44.609$44.70$44.609$44.65939,759$44.595781
1610731980$44.69$44.75$44.6478$44.69018,527$44.595943
1610732040$44.6844$44.70$44.621$44.67386,247$44.596015
1610732100$44.6401$44.7799$44.6401$44.7458,172$44.596194
1610732160$44.72$44.72$44.67$44.70193,650$44.596255
1610732220$44.7186$44.82$44.6989$44.797,085$44.59643
1610732280$44.79$44.79$44.63$44.735,154$44.596529
1610732340$44.70$44.76$44.66$44.69015,179$44.596622
1610732400$44.72$44.72$44.51$44.56278,886$44.596654
1610732460$44.595$44.7488$44.5101$44.6958,614$44.596631
1610732520$44.69$44.75$44.6507$44.65073,100$44.596686
1610732580$44.6501$44.715$44.6501$44.713,100$44.596727
1610732640$44.72$44.865$44.72$44.86514,153$44.597205
1610732700$44.8732$44.90$44.815$44.8154,414$44.597389
1610732760$44.85$44.90$44.85$44.8654,208$44.597589
1610732820$44.84$44.99$44.7679$44.9912,657$44.598135
1610732880$44.9803$44.99$44.90$44.926,081$44.598486
1610732940$44.9238$44.99$44.92$44.93919,070$44.599051
1610733000$44.95$44.98$44.9168$44.91685,311$44.599364
1610733060$44.9248$45.02$44.9201$44.9843,924$44.599609
1610733120$45.0182$45.08$44.9395$45.07995,289$44.599962
1610733180$45.03$45.0593$44.9357$44.974,357$44.60024
1610733240$44.97$45.09$44.97$45.094,781$44.600585
1610733300$45.08$45.15$45.0583$45.14996,650$44.601146
1610733360$45.05$45.10$44.9213$45.045,006$44.601478
1610733420$45.005$45.0702$45.005$45.04572,850$44.601709
1610733480$45.065$45.10$45.0101$45.010110,634$44.602459
1610733540$45.03$45.10$45.0101$45.09264,765$44.602812
1610733600$45.075$45.10$44.95$44.9616,873$44.603952
1610733660$44.97$44.97$44.81$44.90536,469$44.604251
1610733720$44.9001$44.98$44.9001$44.94381,350$44.604327
1610733780$44.965$44.9666$44.8408$44.89484,538$44.604544
1610733840$44.9033$44.96$44.8503$44.924,785$44.604768
1610733900$44.99$44.99$44.95$44.982,165$44.604891
1610733960$44.9401$44.99$44.94$44.961,721$44.604992
1610734020$44.98$44.98$44.94$44.942,895$44.605172
1610734080$44.96$44.9607$44.93$44.946,150$44.605486
1610734140$44.92$44.97$44.9001$44.972,248$44.605602
1610734200$44.97$44.98$44.9108$44.92441,552$44.605689
1610734260$44.98$45.03$44.975$44.994,121$44.605956
1610734320$44.99$45.01$44.9601$44.98013,826$44.606183
1610734380$44.98$44.99$44.9112$44.923,856$44.606407
1610734440$44.99$45.0109$44.95$44.972,115$44.606534
1610734500$45.0239$45.0239$44.99$45.012,194$44.606669
1610734560$45.01$45.10$45.01$45.046,957$44.607149
1610734620$45.035$45.10$45.035$45.103,035$44.607373
1610734680$45.10$45.10$45.0001$45.045,871$44.607792
1610734740$45.008$45.04$44.8601$44.9387,112$44.60817
1610734800$45.00$45.077$44.8701$45.006,116$44.608515
1610734860$44.99$45.0376$44.948$45.002,805$44.608687
1610734920$45.00$45.02$44.89$44.955,375$44.608954
1610734980$44.9457$45.0436$44.9433$45.0251,850$44.609067
1610735040$45.00$45.0499$44.9757$45.045,465$44.609394
1610735100$45.00$45.05$44.9697$45.0073,864$44.609651
1610735160$45.02$45.05$44.975$45.051,940$44.609781
1610735220$45.00$45.045$44.9922$45.0451,000$44.609843
1610735280$45.0106$45.05$45.0001$45.0001934$44.609905
1610735340$45.025$45.05$45.02$45.0351,800$44.610027
1610735400$45.04$45.05$45.00$45.033,714$44.61028
1610735460$45.0359$45.0359$44.95$44.951,630$44.610377
1610735520$44.965$45.00$44.92$44.99043,015$44.610541
1610735580$44.9547$44.99$44.9195$44.971,100$44.610605
1610735640$44.92$44.98$44.8801$44.9791,630$44.610687
1610735700$44.9752$44.9752$44.8901$44.933,250$44.610857
1610735760$44.93$45.03$44.91$45.016,186$44.611213
1610735820$45.04$45.05$45.00$45.053,589$44.611463
1610735880$45.045$45.08$44.9901$45.068,753$44.612064
1610735940$45.06$45.06$45.01$45.044,508$44.61234
1610736000$45.04$45.05$45.0004$45.044,089$44.612624
1610736060$45.05$45.21$45.00$45.193323,773$44.614402
1610736120$45.20$45.2751$45.16$45.242621,784$44.616437
1610736180$45.23$45.24$45.05$45.050110,878$44.617344
1610736240$45.081$45.081$44.86$44.936718,798$44.618317
1610736300$44.975$44.975$44.8659$44.916,663$44.618626
1610736360$44.94$45.00$44.8701$45.00820$44.618666
1610736420$44.90$44.99$44.90$44.98486$44.618694
1610736480$44.959$44.9907$44.94$44.96382,965$44.618855
1610736540$44.99$45.1386$44.99$45.07855,234$44.619204
1610736600$45.019$45.08$45.019$45.06221,175$44.619283
1610736660$45.0517$45.06$45.019$45.032,907$44.619479
1610736720$45.0101$45.07$44.92$44.924,554$44.619763
1610736780$44.965$45.06$44.87$44.9754,135$44.619975
1610736840$44.96$44.985$44.91$44.93312,950$44.620135
1610736900$44.94$44.9499$44.9189$44.91891,501$44.620207
1610736960$44.9125$44.93$44.71$44.8223,480$44.621084
1610737020$44.8222$44.93$44.80$44.8753,840$44.621216
1610737080$44.91$44.98$44.91$44.983,200$44.621377
1610737140$45.00$45.00$44.9391$44.96631,600$44.621454
1610737200$44.96$45.00$44.955$44.9852,150$44.621578
1610737260$44.95$45.00$44.91$44.9354,018$44.62178
1610737320$44.9799$44.9799$44.8801$44.963,991$44.621957
1610737380$44.98$44.98$44.9294$44.92942,670$44.622098
1610737440$44.98$45.0156$44.9593$44.9852,887$44.622278
1610737500$44.99$45.015$44.95$44.972,700$44.622411
1610737560$44.94$44.9499$44.84$44.94993,421$44.622563
1610737620$44.9133$45.05$44.9041$44.95765,151$44.622863
1610737680$44.9567$45.00$44.9389$44.9852,500$44.623008
1610737740$44.985$45.01$44.90$44.99746,325$44.623335
1610737800$44.99$44.99$44.93$44.932,450$44.623456
1610737860$44.95$44.95$44.75$44.93999,453$44.623759
1610737920$44.835$44.88$44.8017$44.82943,349$44.623865
1610737980$44.8228$44.835$44.7601$44.824,145$44.623969
1610738040$44.78$44.86$44.75$44.81249,769$44.62422
1610738100$44.83$44.8804$44.78$44.7991,630$44.624274
1610738160$44.775$44.86$44.77$44.822,611$44.624349
1610738220$44.855$44.88$44.84$44.873,556$44.624482
1610738280$44.83$44.91$44.82$44.9045,506$44.624685
1610738340$44.86$44.90$44.855$44.8911,715$44.62517
1610738400$44.84$44.94$44.83$44.932,720$44.625269
1610738460$44.9307$44.9377$44.82$44.822,500$44.625359
1610738520$44.80$44.80$44.71$44.724,049$44.62543
1610738580$44.775$44.775$44.7101$44.71823,150$44.625483
1610738640$44.74$44.74$44.60$44.61488,920$44.625503
1610738700$44.65$44.6585$44.61$44.6551,100$44.625506
1610738760$44.6073$44.6073$44.4052$44.4618,153$44.625063
1610738820$44.46$44.65$44.43$44.658,432$44.624886
1610738880$44.49$44.50$44.3408$44.365,703$44.624704
1610738940$44.369$44.42$44.3401$44.396,959$44.624453
1610739000$44.39$44.44$44.3701$44.397,661$44.624168
1610739060$44.4255$44.51$44.3769$44.4417,230$44.623641
1610739120$44.44$44.4917$44.41$44.45444,746$44.623527
1610739180$44.47$44.49$44.39$44.493,359$44.623436
1610739240$44.475$44.56$44.4001$44.40014,790$44.623332
1610739300$44.435$44.44$44.34$44.394,450$44.623186
1610739360$44.40$44.52$44.3863$44.447,723$44.622947
1610739420$44.43$44.50$44.365$44.496,472$44.622741
1610739480$44.4173$44.47$44.38$44.432,640$44.622656
1610739540$44.42$44.44$44.3201$44.32019,531$44.622276
1610739600$44.32$44.46$44.32$44.3425,870$44.621476
1610739660$44.38$44.407$44.32$44.335,926$44.62123
1610739720$44.36$44.371$44.3416$44.35012,287$44.621145
1610739780$44.39$44.423$44.35$44.354,527$44.620984
1610739840$44.32$44.33$44.22$44.307,739$44.620575
1610739900$44.32$44.3699$44.30$44.302,976$44.620446
1610739960$44.25$44.30$44.1305$44.2356,089$44.620071
1610740020$44.29$44.29$44.20$44.264,800$44.619802
1610740080$44.27$44.29$44.2037$44.21944,125$44.619571
1610740140$44.20$44.22$43.84$43.990846,682$44.61523
1610740200$44.0147$44.10$43.8201$43.85810,938$44.614137
1610740260$43.875$44.037$43.8001$44.038,933$44.613176
1610740320$44.00$44.03$43.93$43.9556,797$44.61254
1610740380$43.94$43.965$43.88$43.905,892$44.611948
1610740440$43.9173$43.935$43.835$43.919910,250$44.610892
1610740500$43.8887$43.8887$43.75$43.8313,486$44.60931
1610740560$43.82$43.9337$43.81$43.815,922$44.608672
1610740620$43.81$43.915$43.81$43.838,644$44.607722
1610740680$43.84$43.94$43.8284$43.828412,747$44.606401
1610740740$43.85$43.8799$43.7339$43.746,943$44.605595
1610740800$43.78$43.82$43.76$43.7711,967$44.60418
1610740860$43.795$43.88$43.77$43.808,492$44.603227
1610740920$43.795$43.8292$43.73$43.804,368$44.602728
1610740980$43.80$43.88$43.7501$43.82876,612$44.601974
1610741040$43.835$43.835$43.76$43.80924,150$44.601504
1610741100$43.78$43.86$43.58$43.621313,773$44.599653
1610741160$43.5901$43.8599$43.5901$43.77887,685$44.598702
1610741220$43.821$43.821$43.70$43.705,656$44.598003
1610741280$43.66$43.7552$43.55$43.586,631$44.597111
1610741340$43.6385$43.6385$43.40$43.4029,149$44.592463
1610741400$43.4375$43.57$43.4097$43.48515,512$44.590057
1610741460$43.4475$43.50$43.4475$43.4513,119$44.587993
1610741520$43.45$43.5147$43.3001$43.378911,091$44.586149
1610741580$43.30$43.42$43.30$43.4210,684$44.584314
1610741640$43.4386$43.47$43.3201$43.4714,684$44.58177
1610741700$43.48$43.60$43.46$43.53515,361$44.579496
1610741760$43.56$43.63$43.518$43.569419,813$44.576709
1610741820$43.5467$43.59$43.49$43.568,092$44.575507
1610741880$43.5732$43.5732$43.50$43.56283,066$44.575084
1610741940$43.53$43.59$43.49$43.5246,705$44.574092
1610742000$43.51$43.5499$43.40$43.44556,653$44.572904
1610742060$43.4362$43.5399$43.42$43.4721,610$44.569737
1610742120$43.446$43.56$43.446$43.53775,457$44.568936
1610742180$43.53$43.56$43.48$43.4857,350$44.567861
1610742240$43.50$43.54$43.40$43.449,235$44.566422
1610742300$43.48$43.52$43.43$43.5011,624$44.564651
1610742360$43.49$43.54$43.45$43.455,231$44.56382
1610742420$43.4411$43.45$43.33$43.36514,041$44.561606
1610742480$43.35$43.41$43.34$43.370810,701$44.559838
1610742540$43.425$43.4499$43.36$43.41510,008$44.558215
1610742600$43.385$43.42$43.33$43.3655,218$44.557361
1610742660$43.33$43.3717$43.21$43.2214,540$44.554753
1610742720$43.2201$43.2931$43.07$43.10538,820$44.547314
1610742780$43.09$43.1625$43.02$43.0723,055$44.542747
1610742840$43.0445$43.1635$43.0445$43.1427,185$44.537475
1610742900$43.11$43.19$43.10$43.137612,345$44.53512
1610742960$43.17$43.34$43.165$43.346,884$44.533921
1610743020$43.28$43.38$43.2763$43.3810,924$44.532099
1610743080$43.34$43.40$43.31$43.319,807$44.530532
1610743140$43.381$43.40$43.34$43.39628,195$44.529245
1610743200$43.3711$43.39$43.3489$43.38148,592$44.527897
1610743260$43.39$43.44$43.39$43.4211,000$44.526238
1610743320$43.42$43.45$43.34$43.4313,577$44.524165
1610743380$43.37$43.3943$43.33$43.351118,484$44.521263
1610743440$43.36$43.36$43.30$43.3316,541$44.518655
1610743500$43.3111$43.35$43.27$43.290130,625$44.513687
1610743560$43.29$43.3399$43.25$43.297720,423$44.510306
1610743620$43.30$43.39$43.2601$43.3622,659$44.5067
1610743680$43.36$43.39$43.35$43.372943,939$44.500094
1610743740$43.37$43.40$43.36$43.3928,757$44.495823
1610743800$43.41$43.47$43.36$43.4262,577$44.486748
1610743860$43.42$43.48$43.39$43.47524,042$44.483458
1610743920$43.4687$43.65$43.44$43.6528,069$44.479996
1610743980$43.65$43.71$43.6201$43.7124,299$44.477498
1610744040$43.72$43.80$43.41$43.5064,114$44.470185
1610744100$43.48$43.57$43.45$43.5028,941$44.46663
1610744160$43.5248$43.59$43.50$43.516951,389$44.460558
1610744220$43.51$43.54$43.38$43.5171,065$44.451598
1610744280$43.5207$43.54$43.49$43.5053,646$44.445469
1610744340$43.50$43.54$43.48$43.4872,219$44.437102
1610744400$43.47$43.47$43.47$43.4788,344$44.426647
1610744460$43.47$43.79$43.47$43.79200$44.426646
1610744520$43.47$43.47$43.40$43.40405$44.426572
1610744580$43.40$43.40$43.40$43.40150$44.426547
1610744640$43.41$43.41$43.41$43.41100$44.426528
1610744700$43.65$43.65$43.43$43.43200$44.42649
1610744760$43.7899$43.7899$43.59$43.59300$44.426465
1610744820$43.59$43.59$43.59$43.59495$44.426419
1610745000$43.60$43.75$43.60$43.601,200$44.426323
1610745060$43.65$43.65$43.59$43.59475$44.426274
1610745180$43.59$43.60$43.59$43.591,100$44.426159
1610745300$43.59$43.59$43.59$43.59100$44.42611
1610745360$43.60$43.60$43.51$43.60330$44.426645
1610745420$43.6002$43.6002$43.6002$43.6002100$44.426635
1610745480$43.60$43.60$43.60$43.60200$44.426602
1610745540$43.70$43.70$43.70$43.70100$44.426582
1610745600$43.6301$43.65$43.6301$43.657,597$44.425939
1610745720$43.63$43.63$43.63$43.63100$44.425923
1610745840$43.63$43.63$43.63$43.63100$44.4259
1610746200$43.53$43.53$43.51$43.51500$44.425813
1610746260$43.52$43.52$43.52$43.52100$44.426617
1610746380$43.51$43.51$43.51$43.51400$44.426568
1610746680$43.70$43.70$43.70$43.70500$44.426507
1610746800$43.69$43.69$43.69$43.69150$44.426484
1610746860$43.47$43.47$43.47$43.47304$44.426446
1610746920$43.67$43.6998$43.67$43.6998487$44.426395
1610747640$43.61$43.61$43.61$43.61430$44.426561
1610747880$43.70$43.70$43.70$43.70100$44.426547
1610747940$43.6998$43.6998$43.6998$43.6998100$44.426532
1610748240$43.61$43.61$43.61$43.61100$44.426627
1610748300$43.61$43.61$43.61$43.61100$44.426608
1610748360$43.62$43.62$43.62$43.62100$44.426592
1610748420$43.69$43.69$43.69$43.69100$44.426583
1610748540$43.70$43.74$43.70$43.741,452$44.42647
1610748600$43.74$43.74$43.74$43.74100$44.426458
1610748660$43.74$43.80$43.7002$43.7002420$44.426428
1610748780$43.80$43.80$43.80$43.80100$44.42641
1610748900$43.77$43.80$43.77$43.801,237$44.426311
1610749020$43.60$43.60$43.60$43.60300$44.426618
1610749260$43.62$43.62$43.60$43.601,830$44.426428
1610749500$43.61$43.74$43.61$43.749,845$44.425554
1610749740$43.63$43.63$43.63$43.63200$44.425528
1610749920$43.63$43.63$43.63$43.63100$44.426636
1610750040$43.61$43.62$43.60$43.60366$44.426569
1610750160$43.63$43.63$43.63$43.63100$44.426552
1610750220$43.63$43.63$43.60$43.60253$44.426525
1610750280$43.60$43.60$43.60$43.60400$44.426488
1610750340$43.60$43.60$43.60$43.60300$44.426461
1610750400$43.60$43.60$43.60$43.60615$44.426407
1610750520$43.63$43.63$43.63$43.63150$44.426392
1610750700$43.63$43.63$43.63$43.63500$44.426328
1610751180$43.65$43.65$43.65$43.65200$44.426622
1610751360$43.71$43.71$43.65$43.65252$44.42659
1610751420$43.80$43.80$43.80$43.80100$44.42658
1610751540$43.80$43.80$43.80$43.80200$44.426555
1610751600$43.78$43.78$43.78$43.78458$44.426518
1610751660$43.63$43.63$43.63$43.63185$44.426647
1610751900$43.50$43.50$43.50$43.50293$44.426599
1610751960$43.50$43.50$43.50$43.50195$44.42658
1610752200$43.79$43.79$43.79$43.79100$44.426566
1610752440$43.58$43.58$43.56$43.56220$44.426523
1610752560$43.60$43.60$43.55$43.55300$44.426623
1610752620$43.53$43.53$43.53$43.53200$44.426592
1610752980$43.52$43.52$43.52$43.52500$44.426536
1610753040$43.55$43.55$43.55$43.55125$44.426511
1610753160$43.55$43.55$43.54$43.54200$44.426481
1610753460$43.55$43.55$43.55$43.55100$44.426636
1610753760$43.53$43.53$43.53$43.53113$44.4266
1610754240$43.53$43.53$43.52$43.52328$44.426534
1610754300$43.61$43.61$43.61$43.61100$44.426524
1610754360$43.51$43.51$43.51$43.511,154$44.426647
1610754540$43.57$43.57$43.57$43.57125$44.426631
1610754600$43.57$43.57$43.51$43.51273$44.426596
1610754720$43.51$43.51$43.51$43.51100$44.426583
1610754840$43.51$43.51$43.51$43.513,000$44.426286
1610754960$43.52$43.52$43.52$43.52450$44.426236
1610755080$43.54$43.54$43.54$43.54100$44.426224
1610755140$43.55$43.55$43.54$43.54435$44.426173
1610755200$43.51$43.51$43.51$43.51400$44.426131
1610755320$43.52$43.52$43.52$43.52932$44.42655
1610755380$43.51$43.51$43.51$43.51100$44.42654
1610755440$43.52$43.52$43.52$43.52100$44.426527
1610755560$43.5101$43.5101$43.5101$43.5101250$44.426489
1610755620$43.51$43.51$43.51$43.51150$44.426474
1610755740$43.52$43.52$43.52$43.52100$44.42644
1610755980$43.55$43.70$43.55$43.70280$44.426403
1610756040$43.70$43.70$43.70$43.70200$44.426387
1610756100$43.55$43.55$43.55$43.55100$44.426373
1610756160$43.55$43.58$43.55$43.58461$44.426613
1610756220$43.51$43.51$43.51$43.51100$44.426603
1610756280$43.70$43.70$43.51$43.51792$44.426481
1610756340$43.50$43.50$43.50$43.50100$44.426464
1610756400$43.50$43.50$43.50$43.50350$44.426426
1610756880$43.69$43.69$43.69$43.69500$44.426319
1610757000$43.50$43.50$43.49$43.491,592$44.426107
1610757060$43.49$43.49$43.49$43.49225$44.426647
1610757120$43.50$43.50$43.50$43.50200$44.42662
1610757240$43.5199$43.5199$43.5199$43.5199110$44.426562
1610757420$43.50$43.50$43.50$43.501,000$44.426462
1610757480$43.52$43.52$43.52$43.52162$44.426444
1610758020$43.47$43.47$43.47$43.47200$44.426614
1610758080$43.47$43.47$43.47$43.47200$44.426585
1610758200$43.41$43.41$43.41$43.41200$44.42656
1610758260$43.44$43.44$43.44$43.44200$44.426539
1610758380$43.44$43.44$43.41$43.41200$44.426516
1610758440$43.40$43.40$43.40$43.40100$44.426505
1610758560$43.35$43.35$43.35$43.35100$44.426472
1610758680$43.36$43.36$43.36$43.36100$44.426432
1610758740$43.40$43.40$43.40$43.40350$44.426377