NOK Historical Intraday Prices
One-Minute OHLCV Data From May 20, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653034200 | $4.87 | $4.87 | $4.87 | $4.87 | 4,198 | $4.87 |
| 1653034320 | $4.88 | $4.88 | $4.88 | $4.88 | 300 | $4.870652 |
| 1653034620 | $4.88 | $4.88 | $4.88 | $4.88 | 300 | $4.871225 |
| 1653034680 | $4.87 | $4.87 | $4.87 | $4.87 | 4,098 | $4.870667 |
| 1653035220 | $4.88 | $4.88 | $4.88 | $4.88 | 2,533 | $4.872717 |
| 1653035340 | $4.89 | $4.89 | $4.89 | $4.89 | 100 | $4.872866 |
| 1653035820 | $4.90 | $4.90 | $4.90 | $4.90 | 388 | $4.873743 |
| 1653037200 | $4.92 | $4.92 | $4.92 | $4.92 | 100 | $4.874403 |
| 1653037440 | $4.92 | $4.92 | $4.92 | $4.92 | 100 | $4.87513 |
| 1653037500 | $4.92 | $4.92 | $4.92 | $4.92 | 100 | $4.875489 |
| 1653037860 | $4.93 | $4.93 | $4.93 | $4.93 | 1,149 | $4.880237 |
| 1653037980 | $4.94 | $4.94 | $4.94 | $4.94 | 100 | $4.880669 |
| 1653038100 | $4.93 | $4.93 | $4.93 | $4.93 | 10,000 | $4.90139 |
| 1653039780 | $4.92 | $4.92 | $4.92 | $4.92 | 200 | $4.901564 |
| 1653040020 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.901553 |
| 1653040680 | $4.91 | $4.91 | $4.91 | $4.91 | 100 | $4.901588 |
| 1653041700 | $4.91 | $4.91 | $4.91 | $4.91 | 200 | $4.90168 |
| 1653041760 | $4.90 | $4.90 | $4.895 | $4.895 | 200 | $4.901632 |
| 1653044400 | $4.91 | $4.91 | $4.91 | $4.91 | 102 | $4.901714 |
| 1653044460 | $4.91 | $4.91 | $4.91 | $4.91 | 1,211 | $4.902091 |
| 1653044580 | $4.91 | $4.91 | $4.91 | $4.91 | 200 | $4.90215 |
| 1653044640 | $4.90 | $4.90 | $4.90 | $4.90 | 600 | $4.902103 |
| 1653045180 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.902095 |
| 1653045300 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.902087 |
| 1653045420 | $4.91 | $4.91 | $4.91 | $4.91 | 100 | $4.902116 |
| 1653045660 | $4.90 | $4.90 | $4.90 | $4.90 | 200 | $4.902101 |
| 1653046140 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.902093 |
| 1653046380 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.902043 |
| 1653046440 | $4.90 | $4.90 | $4.89 | $4.89 | 200 | $4.901984 |
| 1653046920 | $4.89 | $4.89 | $4.89 | $4.89 | 2,260 | $4.901082 |
| 1653047160 | $4.89 | $4.89 | $4.89 | $4.89 | 640 | $4.900855 |
| 1653047340 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.900852 |
| 1653047940 | $4.89 | $4.89 | $4.89 | $4.89 | 100 | $4.900817 |
| 1653048000 | $4.91 | $4.91 | $4.89 | $4.9099 | 9,579 | $4.898859 |
| 1653048300 | $4.8999 | $4.90 | $4.8999 | $4.90 | 399 | $4.898836 |
| 1653048660 | $4.89 | $4.89 | $4.89 | $4.89 | 100 | $4.898797 |
| 1653048840 | $4.8999 | $4.90 | $4.8999 | $4.90 | 240 | $4.898805 |
| 1653049320 | $4.89 | $4.89 | $4.89 | $4.89 | 1,100 | $4.898584 |
| 1653049440 | $4.89 | $4.89 | $4.89 | $4.89 | 100 | $4.898553 |
| 1653049560 | $4.89 | $4.89 | $4.89 | $4.89 | 942 | $4.898362 |
| 1653049680 | $4.89 | $4.89 | $4.89 | $4.89 | 625 | $4.898247 |
| 1653050280 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | $4.898228 |
| 1653050400 | $4.89 | $4.89 | $4.89 | $4.89 | 8,000 | $4.897 |
| 1653050820 | $4.89 | $4.89 | $4.89 | $4.89 | 1,000 | $4.89687 |
| 1653050880 | $4.89 | $4.89 | $4.89 | $4.89 | 1,800 | $4.896649 |
| 1653051000 | $4.88 | $4.88 | $4.88 | $4.88 | 100 | $4.896619 |
| 1653051060 | $4.89 | $4.89 | $4.89 | $4.89 | 100 | $4.896607 |
| 1653051300 | $4.88 | $4.88 | $4.88 | $4.88 | 5,700 | $4.895086 |
| 1653051480 | $4.87 | $4.87 | $4.87 | $4.87 | 2,000 | $4.89426 |
| 1653051540 | $4.88 | $4.88 | $4.88 | $4.88 | 100 | $4.894238 |
| 1653051660 | $4.87 | $4.88 | $4.87 | $4.88 | 869 | $4.893845 |
| 1653051780 | $4.87 | $4.87 | $4.87 | $4.87 | 172 | $4.893772 |
| 1653051840 | $4.87 | $4.87 | $4.87 | $4.87 | 362 | $4.893638 |
| 1653052200 | $4.87 | $4.87 | $4.87 | $4.87 | 767 | $4.893311 |
| 1653052260 | $4.87 | $4.87 | $4.87 | $4.87 | 1,550 | $4.892785 |
| 1653052320 | $4.88 | $4.88 | $4.88 | $4.88 | 951 | $4.892611 |
| 1653052440 | $4.88 | $4.88 | $4.88 | $4.88 | 2,100 | $4.892239 |
| 1653052500 | $4.87 | $4.87 | $4.87 | $4.87 | 436 | $4.892085 |
| 1653052620 | $4.88 | $4.88 | $4.88 | $4.88 | 100 | $4.892066 |
| 1653052740 | $4.88 | $4.88 | $4.88 | $4.88 | 3,693 | $4.891445 |
| 1653052980 | $4.88 | $4.88 | $4.88 | $4.88 | 1,002 | $4.891279 |
| 1653053340 | $4.89 | $4.89 | $4.89 | $4.89 | 10,199 | $4.891131 |
| 1653053400 | $4.88 | $4.88 | $4.88 | $4.88 | 100 | $4.880068 |
| 1653053460 | $4.88 | $4.895 | $4.88 | $4.88 | 245,020 | $4.884149 |
| 1653053520 | $4.875 | $4.89 | $4.875 | $4.88 | 76,111 | $4.883202 |
| 1653053580 | $4.875 | $4.88 | $4.875 | $4.88 | 19,011 | $4.882752 |
| 1653053640 | $4.875 | $4.88 | $4.87 | $4.875 | 15,836 | $4.882353 |
| 1653053700 | $4.875 | $4.875 | $4.86 | $4.87 | 82,498 | $4.879873 |
| 1653053760 | $4.87 | $4.875 | $4.86 | $4.8615 | 193,276 | $4.876591 |
| 1653053820 | $4.87 | $4.87 | $4.8631 | $4.8641 | 42,628 | $4.876007 |
| 1653053880 | $4.865 | $4.8752 | $4.865 | $4.875 | 58,342 | $4.875713 |
| 1653053940 | $4.8799 | $4.88 | $4.87 | $4.8764 | 40,351 | $4.875849 |
| 1653054000 | $4.8727 | $4.88 | $4.87 | $4.875 | 31,714 | $4.875816 |
| 1653054060 | $4.8705 | $4.885 | $4.87 | $4.875 | 208,141 | $4.876456 |
| 1653054120 | $4.88 | $4.89 | $4.87 | $4.8872 | 283,425 | $4.87717 |
| 1653054180 | $4.885 | $4.89 | $4.88 | $4.8801 | 119,517 | $4.87777 |
| 1653054240 | $4.88 | $4.89 | $4.88 | $4.89 | 51,327 | $4.877978 |
| 1653054300 | $4.89 | $4.90 | $4.88 | $4.8838 | 238,322 | $4.879219 |
| 1653054360 | $4.88 | $4.885 | $4.87 | $4.875 | 73,478 | $4.879217 |
| 1653054420 | $4.87 | $4.88 | $4.865 | $4.865 | 91,932 | $4.878774 |
| 1653054480 | $4.865 | $4.87 | $4.86 | $4.8637 | 297,029 | $4.877041 |
| 1653054540 | $4.87 | $4.87 | $4.86 | $4.865 | 54,255 | $4.876724 |
| 1653054600 | $4.8601 | $4.8663 | $4.86 | $4.86 | 86,406 | $4.87613 |
| 1653054660 | $4.86 | $4.87 | $4.86 | $4.86 | 142,496 | $4.87556 |
| 1653054720 | $4.865 | $4.87 | $4.86 | $4.87 | 35,550 | $4.875431 |
| 1653054780 | $4.87 | $4.87 | $4.86 | $4.86 | 23,955 | $4.875332 |
| 1653054840 | $4.87 | $4.87 | $4.86 | $4.87 | 334,437 | $4.874409 |
| 1653054900 | $4.87 | $4.87 | $4.8601 | $4.8634 | 99,448 | $4.874094 |
| 1653054960 | $4.865 | $4.87 | $4.86 | $4.865 | 99,742 | $4.873746 |
| 1653055020 | $4.865 | $4.87 | $4.86 | $4.865 | 47,490 | $4.873622 |
| 1653055080 | $4.8646 | $4.87 | $4.86 | $4.865 | 57,761 | $4.873499 |
| 1653055140 | $4.865 | $4.865 | $4.8631 | $4.8642 | 22,454 | $4.873434 |
| 1653055200 | $4.865 | $4.8799 | $4.86 | $4.865 | 261,825 | $4.873233 |
| 1653055260 | $4.87 | $4.87 | $4.86 | $4.8638 | 209,050 | $4.87277 |
| 1653055320 | $4.86 | $4.865 | $4.85 | $4.8648 | 337,575 | $4.871664 |
| 1653055380 | $4.861 | $4.865 | $4.86 | $4.86 | 47,700 | $4.87155 |
| 1653055440 | $4.865 | $4.8663 | $4.8601 | $4.865 | 19,710 | $4.871519 |
| 1653055500 | $4.8636 | $4.865 | $4.85 | $4.86 | 122,171 | $4.871173 |
| 1653055560 | $4.855 | $4.86 | $4.855 | $4.855 | 20,300 | $4.871102 |
| 1653055620 | $4.8544 | $4.855 | $4.84 | $4.8442 | 129,758 | $4.870435 |
| 1653055680 | $4.84 | $4.8469 | $4.84 | $4.845 | 20,370 | $4.870309 |
| 1653055740 | $4.845 | $4.8455 | $4.8402 | $4.845 | 12,140 | $4.870235 |
| 1653055800 | $4.845 | $4.8499 | $4.84 | $4.84 | 3,237 | $4.870218 |
| 1653055860 | $4.84 | $4.85 | $4.84 | $4.84 | 2,994 | $4.870198 |
| 1653055920 | $4.84 | $4.845 | $4.84 | $4.845 | 4,750 | $4.87017 |
| 1653055980 | $4.84 | $4.85 | $4.84 | $4.845 | 23,900 | $4.870037 |
| 1653056040 | $4.845 | $4.85 | $4.844 | $4.845 | 43,083 | $4.8698 |
| 1653056100 | $4.845 | $4.8575 | $4.84 | $4.8538 | 134,818 | $4.869159 |
| 1653056160 | $4.855 | $4.86 | $4.85 | $4.855 | 104,423 | $4.868778 |
| 1653056220 | $4.8535 | $4.8577 | $4.8501 | $4.855 | 12,106 | $4.868747 |
| 1653056280 | $4.855 | $4.8575 | $4.8544 | $4.855 | 6,215 | $4.86873 |
| 1653056340 | $4.8575 | $4.8575 | $4.85 | $4.8532 | 16,802 | $4.868674 |
| 1653056400 | $4.85 | $4.86 | $4.85 | $4.85 | 127,977 | $4.86821 |
| 1653056460 | $4.86 | $4.86 | $4.8447 | $4.845 | 84,511 | $4.867865 |
| 1653056520 | $4.85 | $4.85 | $4.8442 | $4.845 | 13,927 | $4.867809 |
| 1653056580 | $4.845 | $4.8575 | $4.845 | $4.8575 | 96,693 | $4.867467 |
| 1653056640 | $4.8575 | $4.8575 | $4.8542 | $4.855 | 6,900 | $4.867451 |
| 1653056700 | $4.855 | $4.8571 | $4.845 | $4.845 | 203,829 | $4.866802 |
| 1653056760 | $4.8439 | $4.85 | $4.8439 | $4.85 | 36,275 | $4.866654 |
| 1653056820 | $4.85 | $4.86 | $4.85 | $4.855 | 226,350 | $4.865993 |
| 1653056880 | $4.855 | $4.86 | $4.85 | $4.859 | 163,092 | $4.865698 |
| 1653056940 | $4.855 | $4.86 | $4.85 | $4.8575 | 30,583 | $4.865636 |
| 1653057000 | $4.855 | $4.86 | $4.84 | $4.855 | 551,216 | $4.864218 |
| 1653057060 | $4.855 | $4.86 | $4.85 | $4.855 | 270,000 | $4.863726 |
| 1653057120 | $4.855 | $4.86 | $4.85 | $4.855 | 103,567 | $4.863596 |
| 1653057180 | $4.854 | $4.86 | $4.85 | $4.8501 | 77,807 | $4.863468 |
| 1653057240 | $4.855 | $4.8575 | $4.845 | $4.845 | 127,670 | $4.863179 |
| 1653057300 | $4.845 | $4.85 | $4.8448 | $4.845 | 17,311 | $4.863135 |
| 1653057360 | $4.8482 | $4.85 | $4.84 | $4.845 | 30,420 | $4.86306 |
| 1653057420 | $4.845 | $4.85 | $4.8445 | $4.845 | 13,705 | $4.863024 |
| 1653057480 | $4.85 | $4.85 | $4.845 | $4.845 | 7,149 | $4.863008 |
| 1653057540 | $4.845 | $4.8475 | $4.845 | $4.845 | 10,900 | $4.862979 |
| 1653057600 | $4.845 | $4.8475 | $4.8403 | $4.845 | 19,828 | $4.862931 |
| 1653057660 | $4.845 | $4.85 | $4.84 | $4.85 | 228,007 | $4.862427 |
| 1653057720 | $4.85 | $4.8595 | $4.845 | $4.855 | 114,727 | $4.862254 |
| 1653057780 | $4.8536 | $4.855 | $4.85 | $4.85 | 498,927 | $4.861518 |
| 1653057840 | $4.855 | $4.86 | $4.85 | $4.855 | 32,003 | $4.861493 |
| 1653057900 | $4.8537 | $4.86 | $4.8536 | $4.86 | 21,300 | $4.861478 |
| 1653057960 | $4.86 | $4.86 | $4.85 | $4.8543 | 43,943 | $4.86145 |
| 1653058020 | $4.855 | $4.8552 | $4.8404 | $4.845 | 245,431 | $4.861109 |
| 1653058080 | $4.845 | $4.85 | $4.84 | $4.85 | 37,847 | $4.861046 |
| 1653058140 | $4.845 | $4.845 | $4.84 | $4.8438 | 169,063 | $4.860641 |
| 1653058200 | $4.845 | $4.85 | $4.835 | $4.835 | 129,498 | $4.860347 |
| 1653058260 | $4.835 | $4.8391 | $4.8203 | $4.8297 | 153,054 | $4.8598 |
| 1653058320 | $4.825 | $4.84 | $4.825 | $4.835 | 221,662 | $4.859067 |
| 1653058380 | $4.835 | $4.835 | $4.835 | $4.835 | 700 | $4.859064 |
| 1653058440 | $4.835 | $4.84 | $4.83 | $4.83 | 43,788 | $4.858938 |
| 1653058500 | $4.8375 | $4.8375 | $4.83 | $4.83 | 5,394 | $4.858922 |
| 1653058560 | $4.83 | $4.84 | $4.83 | $4.84 | 27,542 | $4.858841 |
| 1653058620 | $4.835 | $4.835 | $4.825 | $4.825 | 156,902 | $4.85832 |
| 1653058680 | $4.825 | $4.83 | $4.8209 | $4.825 | 22,701 | $4.858241 |
| 1653058740 | $4.8254 | $4.8258 | $4.82 | $4.82 | 28,399 | $4.858131 |
| 1653058800 | $4.82 | $4.8299 | $4.82 | $4.8231 | 12,625 | $4.858084 |
| 1653058860 | $4.825 | $4.825 | $4.82 | $4.82 | 4,200 | $4.858067 |
| 1653058920 | $4.825 | $4.825 | $4.82 | $4.82 | 2,100 | $4.85806 |
| 1653058980 | $4.82 | $4.825 | $4.8148 | $4.825 | 464,415 | $4.856204 |
| 1653059040 | $4.825 | $4.825 | $4.82 | $4.825 | 25,287 | $4.856113 |
| 1653059100 | $4.825 | $4.83 | $4.8201 | $4.825 | 3,294 | $4.856103 |
| 1653059160 | $4.825 | $4.83 | $4.815 | $4.815 | 197,171 | $4.855387 |
| 1653059220 | $4.815 | $4.82 | $4.8132 | $4.815 | 116,336 | $4.854939 |
| 1653059280 | $4.815 | $4.82 | $4.81 | $4.82 | 16,245 | $4.854872 |
| 1653059340 | $4.815 | $4.82 | $4.8146 | $4.815 | 12,000 | $4.85483 |
| 1653059400 | $4.815 | $4.82 | $4.81 | $4.8143 | 9,650 | $4.854791 |
| 1653059460 | $4.815 | $4.815 | $4.80 | $4.805 | 172,453 | $4.854005 |
| 1653059520 | $4.805 | $4.81 | $4.80 | $4.805 | 98,918 | $4.853524 |
| 1653059580 | $4.805 | $4.82 | $4.805 | $4.8065 | 375,601 | $4.852027 |
| 1653059640 | $4.805 | $4.81 | $4.80 | $4.81 | 234,724 | $4.851065 |
| 1653059700 | $4.80 | $4.81 | $4.80 | $4.81 | 85,770 | $4.850734 |
| 1653059760 | $4.8093 | $4.81 | $4.80 | $4.81 | 38,050 | $4.850583 |
| 1653059820 | $4.805 | $4.81 | $4.8035 | $4.805 | 35,416 | $4.850438 |
| 1653059880 | $4.81 | $4.81 | $4.80 | $4.8037 | 66,633 | $4.85016 |
| 1653059940 | $4.805 | $4.82 | $4.8033 | $4.815 | 261,179 | $4.849261 |
| 1653060000 | $4.81 | $4.82 | $4.81 | $4.815 | 18,891 | $4.849205 |
| 1653060060 | $4.81 | $4.815 | $4.81 | $4.815 | 2,600 | $4.849196 |
| 1653060120 | $4.81 | $4.815 | $4.80 | $4.805 | 93,012 | $4.848864 |
| 1653060180 | $4.807 | $4.81 | $4.80 | $4.80 | 26,575 | $4.848764 |
| 1653060240 | $4.81 | $4.81 | $4.80 | $4.805 | 19,906 | $4.848692 |
| 1653060300 | $4.80 | $4.81 | $4.80 | $4.805 | 101,699 | $4.84834 |
| 1653060360 | $4.81 | $4.815 | $4.80 | $4.8137 | 504,365 | $4.846699 |
| 1653060420 | $4.8101 | $4.82 | $4.81 | $4.815 | 48,686 | $4.846572 |
| 1653060480 | $4.82 | $4.82 | $4.81 | $4.81 | 56,656 | $4.846424 |
| 1653060540 | $4.815 | $4.825 | $4.81 | $4.825 | 314,612 | $4.84578 |
| 1653060600 | $4.82 | $4.82 | $4.81 | $4.815 | 324,174 | $4.845101 |
| 1653060660 | $4.815 | $4.83 | $4.815 | $4.825 | 232,163 | $4.844669 |
| 1653060720 | $4.82 | $4.83 | $4.8148 | $4.815 | 237,193 | $4.844241 |
| 1653060780 | $4.815 | $4.82 | $4.815 | $4.815 | 7,835 | $4.844226 |
| 1653060840 | $4.815 | $4.815 | $4.81 | $4.815 | 5,587 | $4.844212 |
| 1653060900 | $4.82 | $4.82 | $4.81 | $4.81 | 16,430 | $4.844175 |
| 1653060960 | $4.815 | $4.82 | $4.81 | $4.81 | 14,972 | $4.844139 |
| 1653061020 | $4.811 | $4.82 | $4.80 | $4.80 | 283,235 | $4.843412 |
| 1653061080 | $4.8045 | $4.81 | $4.79 | $4.79 | 157,157 | $4.842899 |
| 1653061140 | $4.79 | $4.80 | $4.79 | $4.79 | 58,955 | $4.842704 |
| 1653061200 | $4.795 | $4.81 | $4.79 | $4.8045 | 232,898 | $4.841996 |
| 1653061260 | $4.81 | $4.81 | $4.80 | $4.80 | 33,526 | $4.841907 |
| 1653061320 | $4.805 | $4.805 | $4.80 | $4.805 | 20,898 | $4.841849 |
| 1653061380 | $4.805 | $4.81 | $4.80 | $4.805 | 29,608 | $4.841772 |
| 1653061440 | $4.805 | $4.805 | $4.79 | $4.80 | 115,281 | $4.841432 |
| 1653061500 | $4.795 | $4.80 | $4.79 | $4.80 | 164,986 | $4.840928 |
| 1653061560 | $4.795 | $4.81 | $4.79 | $4.80 | 357,646 | $4.839958 |
| 1653061620 | $4.8026 | $4.81 | $4.80 | $4.8061 | 164,315 | $4.839556 |
| 1653061680 | $4.81 | $4.81 | $4.805 | $4.805 | 6,760 | $4.839541 |
| 1653061740 | $4.805 | $4.805 | $4.8038 | $4.805 | 4,600 | $4.83953 |
| 1653061800 | $4.805 | $4.81 | $4.80 | $4.805 | 26,099 | $4.839471 |
| 1653061860 | $4.805 | $4.81 | $4.80 | $4.80 | 36,620 | $4.839392 |
| 1653061920 | $4.8045 | $4.81 | $4.80 | $4.81 | 17,234 | $4.839356 |
| 1653061980 | $4.81 | $4.81 | $4.80 | $4.805 | 145,462 | $4.839007 |
| 1653062040 | $4.8038 | $4.81 | $4.80 | $4.805 | 24,812 | $4.838948 |
| 1653062100 | $4.805 | $4.805 | $4.80 | $4.805 | 3,600 | $4.838939 |
| 1653062160 | $4.805 | $4.81 | $4.80 | $4.80 | 101,732 | $4.838717 |
| 1653062220 | $4.80 | $4.81 | $4.80 | $4.8029 | 78,039 | $4.838535 |
| 1653062280 | $4.8063 | $4.81 | $4.80 | $4.805 | 40,959 | $4.838444 |
| 1653062340 | $4.805 | $4.805 | $4.80 | $4.80 | 14,910 | $4.838409 |
| 1653062400 | $4.80 | $4.805 | $4.80 | $4.805 | 33,537 | $4.838328 |
| 1653062460 | $4.80 | $4.81 | $4.795 | $4.7963 | 144,193 | $4.837965 |
| 1653062520 | $4.7917 | $4.795 | $4.79 | $4.795 | 6,270 | $4.837947 |
| 1653062580 | $4.7902 | $4.80 | $4.7902 | $4.795 | 29,978 | $4.83787 |
| 1653062640 | $4.795 | $4.80 | $4.7925 | $4.7946 | 14,919 | $4.837831 |
| 1653062700 | $4.7943 | $4.795 | $4.7938 | $4.795 | 3,825 | $4.837819 |
| 1653062760 | $4.795 | $4.795 | $4.7946 | $4.795 | 810 | $4.837818 |
| 1653062820 | $4.795 | $4.795 | $4.7937 | $4.7937 | 7,863 | $4.837795 |
| 1653062880 | $4.79 | $4.80 | $4.785 | $4.785 | 106,843 | $4.837478 |
| 1653062940 | $4.785 | $4.79 | $4.78 | $4.78 | 23,675 | $4.837399 |
| 1653063000 | $4.78 | $4.78 | $4.77 | $4.775 | 72,683 | $4.83713 |
| 1653063060 | $4.7709 | $4.78 | $4.77 | $4.775 | 33,730 | $4.837002 |
| 1653063120 | $4.775 | $4.78 | $4.775 | $4.775 | 9,437 | $4.836967 |
| 1653063180 | $4.775 | $4.78 | $4.77 | $4.78 | 179,585 | $4.83631 |
| 1653063240 | $4.78 | $4.785 | $4.775 | $4.785 | 208,348 | $4.835609 |
| 1653063300 | $4.785 | $4.785 | $4.77 | $4.78 | 246,725 | $4.834726 |
| 1653063360 | $4.7772 | $4.78 | $4.775 | $4.7795 | 99,517 | $4.8344 |
| 1653063420 | $4.7776 | $4.78 | $4.77 | $4.7737 | 63,048 | $4.834185 |
| 1653063480 | $4.77 | $4.7775 | $4.77 | $4.775 | 10,075 | $4.834149 |
| 1653063540 | $4.774 | $4.7755 | $4.77 | $4.7739 | 52,651 | $4.833961 |
| 1653063600 | $4.775 | $4.78 | $4.7736 | $4.775 | 23,895 | $4.833874 |
| 1653063660 | $4.775 | $4.78 | $4.775 | $4.775 | 25,525 | $4.83379 |
| 1653063720 | $4.7762 | $4.78 | $4.7707 | $4.775 | 7,803 | $4.833762 |
| 1653063780 | $4.775 | $4.78 | $4.7735 | $4.779 | 37,670 | $4.833642 |
| 1653063840 | $4.775 | $4.79 | $4.775 | $4.7803 | 205,055 | $4.833013 |
| 1653063900 | $4.785 | $4.79 | $4.78 | $4.785 | 81,922 | $4.832782 |
| 1653063960 | $4.785 | $4.79 | $4.775 | $4.775 | 232,064 | $4.832084 |
| 1653064020 | $4.7765 | $4.7798 | $4.7715 | $4.775 | 12,475 | $4.832043 |
| 1653064080 | $4.78 | $4.78 | $4.7747 | $4.775 | 92,690 | $4.83176 |
| 1653064140 | $4.78 | $4.78 | $4.7707 | $4.775 | 33,672 | $4.831659 |
| 1653064200 | $4.775 | $4.78 | $4.7701 | $4.775 | 9,975 | $4.831627 |
| 1653064260 | $4.7745 | $4.79 | $4.7745 | $4.7838 | 183,932 | $4.831113 |
| 1653064320 | $4.78 | $4.7854 | $4.78 | $4.785 | 6,930 | $4.831094 |
| 1653064380 | $4.785 | $4.79 | $4.78 | $4.78 | 72,088 | $4.830897 |
| 1653064440 | $4.785 | $4.785 | $4.775 | $4.775 | 116,533 | $4.830558 |
| 1653064500 | $4.7799 | $4.78 | $4.775 | $4.775 | 18,668 | $4.830502 |
| 1653064560 | $4.775 | $4.78 | $4.77 | $4.775 | 19,408 | $4.830446 |
| 1653064620 | $4.78 | $4.78 | $4.77 | $4.775 | 15,931 | $4.830397 |
| 1653064680 | $4.7702 | $4.78 | $4.77 | $4.775 | 6,541 | $4.830376 |
| 1653064740 | $4.7702 | $4.78 | $4.7702 | $4.775 | 10,554 | $4.830344 |
| 1653064800 | $4.7701 | $4.78 | $4.77 | $4.78 | 2,928 | $4.830335 |
| 1653064860 | $4.775 | $4.775 | $4.76 | $4.765 | 327,682 | $4.829211 |
| 1653064920 | $4.765 | $4.77 | $4.755 | $4.755 | 113,092 | $4.828786 |
| 1653064980 | $4.755 | $4.76 | $4.7506 | $4.755 | 28,649 | $4.82867 |
| 1653065040 | $4.76 | $4.76 | $4.7512 | $4.7533 | 1,755 | $4.828662 |
| 1653065100 | $4.75 | $4.76 | $4.75 | $4.75 | 12,764 | $4.828614 |
| 1653065160 | $4.755 | $4.76 | $4.7447 | $4.745 | 176,670 | $4.827871 |
| 1653065220 | $4.745 | $4.7599 | $4.745 | $4.754 | 238,278 | $4.826861 |
| 1653065280 | $4.751 | $4.755 | $4.751 | $4.755 | 21,521 | $4.826778 |
| 1653065340 | $4.755 | $4.765 | $4.755 | $4.7635 | 139,502 | $4.82628 |
| 1653065400 | $4.7642 | $4.77 | $4.76 | $4.765 | 68,614 | $4.826063 |
| 1653065460 | $4.76 | $4.77 | $4.754 | $4.755 | 143,720 | $4.825571 |
| 1653065520 | $4.755 | $4.77 | $4.75 | $4.76 | 173,456 | $4.825 |
| 1653065580 | $4.77 | $4.77 | $4.755 | $4.76 | 79,008 | $4.824742 |
| 1653065640 | $4.755 | $4.76 | $4.7535 | $4.76 | 15,176 | $4.824688 |
| 1653065700 | $4.76 | $4.77 | $4.755 | $4.765 | 105,488 | $4.824344 |
| 1653065760 | $4.765 | $4.765 | $4.76 | $4.765 | 11,000 | $4.824309 |
| 1653065820 | $4.765 | $4.77 | $4.76 | $4.77 | 138,334 | $4.823882 |
| 1653065880 | $4.77 | $4.77 | $4.7501 | $4.7567 | 75,561 | $4.823629 |
| 1653065940 | $4.76 | $4.76 | $4.75 | $4.755 | 13,014 | $4.823583 |
| 1653066000 | $4.755 | $4.76 | $4.755 | $4.755 | 2,436 | $4.823574 |
| 1653066060 | $4.755 | $4.76 | $4.75 | $4.755 | 88,528 | $4.823263 |
| 1653066120 | $4.755 | $4.76 | $4.74 | $4.745 | 114,299 | $4.822835 |
| 1653066180 | $4.745 | $4.76 | $4.74 | $4.755 | 194,560 | $4.822142 |
| 1653066240 | $4.755 | $4.76 | $4.75 | $4.75 | 11,590 | $4.822103 |
| 1653066300 | $4.75 | $4.755 | $4.75 | $4.754 | 8,309 | $4.822074 |
| 1653066360 | $4.755 | $4.76 | $4.75 | $4.755 | 12,655 | $4.822035 |
| 1653066420 | $4.75 | $4.755 | $4.74 | $4.7401 | 128,996 | $4.821577 |
| 1653066480 | $4.745 | $4.75 | $4.74 | $4.7402 | 41,846 | $4.82142 |
| 1653066540 | $4.74 | $4.75 | $4.74 | $4.74 | 8,307 | $4.821387 |
| 1653066600 | $4.745 | $4.75 | $4.74 | $4.745 | 18,405 | $4.821316 |
| 1653066660 | $4.74 | $4.75 | $4.74 | $4.745 | 38,824 | $4.821168 |
| 1653066720 | $4.74 | $4.7409 | $4.735 | $4.735 | 47,920 | $4.820976 |
| 1653066780 | $4.7399 | $4.75 | $4.73 | $4.7436 | 260,057 | $4.819974 |
| 1653066840 | $4.74 | $4.75 | $4.735 | $4.735 | 194,359 | $4.819245 |
| 1653066900 | $4.7348 | $4.74 | $4.73 | $4.735 | 16,730 | $4.819179 |
| 1653066960 | $4.735 | $4.74 | $4.735 | $4.735 | 1,700 | $4.819171 |
| 1653067020 | $4.735 | $4.74 | $4.73 | $4.735 | 24,485 | $4.819074 |
| 1653067080 | $4.735 | $4.735 | $4.7301 | $4.735 | 28,360 | $4.818958 |
| 1653067140 | $4.7301 | $4.74 | $4.7301 | $4.735 | 900 | $4.818955 |
| 1653067200 | $4.735 | $4.7356 | $4.73 | $4.735 | 5,655 | $4.818932 |
| 1653067260 | $4.73 | $4.74 | $4.73 | $4.735 | 38,220 | $4.818779 |
| 1653067320 | $4.735 | $4.735 | $4.7338 | $4.7345 | 5,926 | $4.818755 |
| 1653067380 | $4.735 | $4.7357 | $4.73 | $4.735 | 14,469 | $4.818697 |
| 1653067440 | $4.73 | $4.74 | $4.73 | $4.735 | 6,623 | $4.81867 |
| 1653067500 | $4.735 | $4.7358 | $4.73 | $4.735 | 5,800 | $4.818647 |
| 1653067560 | $4.735 | $4.74 | $4.725 | $4.725 | 273,745 | $4.817521 |
| 1653067620 | $4.725 | $4.735 | $4.725 | $4.734 | 154,661 | $4.816901 |
| 1653067680 | $4.735 | $4.735 | $4.73 | $4.735 | 8,430 | $4.816868 |
| 1653067740 | $4.735 | $4.7382 | $4.73 | $4.735 | 5,785 | $4.816846 |
| 1653067800 | $4.74 | $4.74 | $4.73 | $4.7365 | 19,767 | $4.816773 |
| 1653067860 | $4.735 | $4.74 | $4.73 | $4.7354 | 133,134 | $4.816297 |
| 1653067920 | $4.735 | $4.74 | $4.7301 | $4.74 | 61,691 | $4.816074 |
| 1653067980 | $4.735 | $4.75 | $4.735 | $4.745 | 93,501 | $4.815752 |
| 1653068040 | $4.75 | $4.755 | $4.745 | $4.7501 | 84,485 | $4.8155 |
| 1653068100 | $4.75 | $4.76 | $4.75 | $4.755 | 173,439 | $4.815018 |
| 1653068160 | $4.7538 | $4.755 | $4.75 | $4.752 | 19,736 | $4.814962 |
| 1653068220 | $4.7541 | $4.76 | $4.75 | $4.7578 | 79,072 | $4.814764 |
| 1653068280 | $4.76 | $4.77 | $4.7557 | $4.765 | 182,318 | $4.814344 |
| 1653068340 | $4.765 | $4.765 | $4.7542 | $4.755 | 56,101 | $4.814203 |
| 1653068400 | $4.75 | $4.76 | $4.75 | $4.75 | 15,023 | $4.814164 |
| 1653068460 | $4.75 | $4.7552 | $4.75 | $4.75 | 2,120 | $4.814159 |
| 1653068520 | $4.755 | $4.76 | $4.75 | $4.755 | 23,708 | $4.814098 |
| 1653068580 | $4.76 | $4.76 | $4.755 | $4.755 | 56,273 | $4.813962 |
| 1653068640 | $4.755 | $4.76 | $4.7501 | $4.755 | 33,308 | $4.813878 |
| 1653068700 | $4.76 | $4.76 | $4.75 | $4.75 | 106,653 | $4.813607 |
| 1653068760 | $4.755 | $4.76 | $4.7538 | $4.755 | 91,224 | $4.813381 |
| 1653068820 | $4.755 | $4.7579 | $4.75 | $4.755 | 23,919 | $4.813321 |
| 1653068880 | $4.755 | $4.755 | $4.75 | $4.75 | 5,310 | $4.813307 |
| 1653068940 | $4.75 | $4.76 | $4.75 | $4.755 | 19,358 | $4.813258 |
| 1653069000 | $4.75 | $4.7561 | $4.75 | $4.7538 | 30,878 | $4.813174 |
| 1653069060 | $4.755 | $4.76 | $4.75 | $4.7505 | 84,494 | $4.812952 |
| 1653069120 | $4.75 | $4.76 | $4.75 | $4.755 | 6,382 | $4.812936 |
| 1653069180 | $4.754 | $4.76 | $4.75 | $4.755 | 199,487 | $4.812452 |
| 1653069240 | $4.755 | $4.76 | $4.75 | $4.75 | 79,582 | $4.812251 |
| 1653069300 | $4.7576 | $4.76 | $4.75 | $4.755 | 64,423 | $4.812101 |
| 1653069360 | $4.76 | $4.76 | $4.75 | $4.755 | 25,635 | $4.812039 |
| 1653069420 | $4.755 | $4.76 | $4.75 | $4.755 | 13,840 | $4.812004 |
| 1653069480 | $4.75 | $4.755 | $4.75 | $4.755 | 5,448 | $4.81199 |
| 1653069540 | $4.76 | $4.76 | $4.75 | $4.755 | 2,765 | $4.811984 |
| 1653069600 | $4.75 | $4.755 | $4.75 | $4.755 | 22,174 | $4.811925 |
| 1653069660 | $4.755 | $4.755 | $4.75 | $4.75 | 33,012 | $4.811839 |
| 1653069720 | $4.755 | $4.76 | $4.75 | $4.755 | 20,264 | $4.811789 |
| 1653069780 | $4.76 | $4.76 | $4.75 | $4.755 | 48,312 | $4.811674 |
| 1653069840 | $4.75 | $4.76 | $4.75 | $4.755 | 32,056 | $4.811594 |
| 1653069900 | $4.75 | $4.755 | $4.74 | $4.74 | 97,141 | $4.811341 |
| 1653069960 | $4.745 | $4.75 | $4.7347 | $4.74 | 611,480 | $4.809518 |
| 1653070020 | $4.735 | $4.74 | $4.7312 | $4.735 | 14,424 | $4.809476 |
| 1653070080 | $4.73 | $4.7358 | $4.73 | $4.735 | 28,787 | $4.809385 |
| 1653070140 | $4.735 | $4.74 | $4.7347 | $4.735 | 41,943 | $4.809264 |
| 1653070200 | $4.7399 | $4.75 | $4.735 | $4.735 | 621,483 | $4.807552 |
| 1653070260 | $4.735 | $4.735 | $4.73 | $4.735 | 10,888 | $4.807521 |
| 1653070320 | $4.74 | $4.74 | $4.735 | $4.735 | 97,292 | $4.807245 |
| 1653070380 | $4.734 | $4.74 | $4.73 | $4.735 | 25,720 | $4.807168 |
| 1653070440 | $4.735 | $4.74 | $4.73 | $4.74 | 29,748 | $4.807082 |
| 1653070500 | $4.73 | $4.74 | $4.73 | $4.735 | 18,962 | $4.807028 |
| 1653070560 | $4.73 | $4.74 | $4.73 | $4.73 | 23,670 | $4.806962 |
| 1653070620 | $4.735 | $4.735 | $4.725 | $4.725 | 121,125 | $4.806588 |
| 1653070680 | $4.73 | $4.74 | $4.725 | $4.74 | 185,181 | $4.806035 |
| 1653070740 | $4.7341 | $4.7383 | $4.7305 | $4.735 | 12,629 | $4.805998 |
| 1653070800 | $4.74 | $4.74 | $4.72 | $4.725 | 215,908 | $4.805355 |
| 1653070860 | $4.725 | $4.725 | $4.7244 | $4.7244 | 2,900 | $4.805346 |
| 1653070920 | $4.727 | $4.73 | $4.725 | $4.725 | 26,719 | $4.805266 |
| 1653070980 | $4.725 | $4.73 | $4.72 | $4.7257 | 107,402 | $4.80494 |
| 1653071040 | $4.73 | $4.74 | $4.7201 | $4.735 | 292,928 | $4.804123 |
| 1653071100 | $4.735 | $4.74 | $4.725 | $4.725 | 191,834 | $4.803581 |
| 1653071160 | $4.725 | $4.73 | $4.7201 | $4.725 | 24,212 | $4.803507 |
| 1653071220 | $4.73 | $4.73 | $4.725 | $4.7299 | 266,022 | $4.802773 |
| 1653071280 | $4.725 | $4.73 | $4.725 | $4.725 | 8,184 | $4.80275 |
| 1653071340 | $4.73 | $4.73 | $4.725 | $4.729 | 6,150 | $4.802733 |
| 1653071400 | $4.73 | $4.73 | $4.7234 | $4.725 | 20,505 | $4.802675 |
| 1653071460 | $4.72 | $4.73 | $4.72 | $4.725 | 41,072 | $4.802555 |
| 1653071520 | $4.725 | $4.725 | $4.72 | $4.725 | 28,735 | $4.802472 |
| 1653071580 | $4.72 | $4.73 | $4.72 | $4.725 | 22,293 | $4.802408 |
| 1653071640 | $4.725 | $4.7299 | $4.725 | $4.725 | 4,210 | $4.802396 |
| 1653071700 | $4.72 | $4.73 | $4.72 | $4.725 | 81,497 | $4.802174 |
| 1653071760 | $4.725 | $4.73 | $4.7201 | $4.725 | 4,665 | $4.80216 |
| 1653071820 | $4.725 | $4.725 | $4.72 | $4.725 | 21,701 | $4.802095 |
| 1653071880 | $4.725 | $4.73 | $4.725 | $4.725 | 14,110 | $4.802057 |
| 1653071940 | $4.725 | $4.725 | $4.7243 | $4.7243 | 4,000 | $4.802044 |
| 1653072000 | $4.725 | $4.73 | $4.725 | $4.725 | 7,282 | $4.802025 |
| 1653072060 | $4.725 | $4.73 | $4.7201 | $4.725 | 3,900 | $4.802013 |
| 1653072120 | $4.725 | $4.735 | $4.7201 | $4.735 | 154,389 | $4.801605 |
| 1653072180 | $4.735 | $4.74 | $4.73 | $4.73 | 24,848 | $4.801544 |
| 1653072240 | $4.735 | $4.74 | $4.735 | $4.74 | 18,400 | $4.801501 |
| 1653072300 | $4.735 | $4.735 | $4.73 | $4.7304 | 42,905 | $4.80139 |
| 1653072360 | $4.73 | $4.735 | $4.73 | $4.735 | 36,418 | $4.801297 |
| 1653072420 | $4.735 | $4.74 | $4.73 | $4.735 | 17,810 | $4.801252 |
| 1653072480 | $4.735 | $4.74 | $4.735 | $4.74 | 102,994 | $4.801016 |
| 1653072540 | $4.7382 | $4.75 | $4.735 | $4.7439 | 251,423 | $4.800493 |
| 1653072600 | $4.745 | $4.7499 | $4.74 | $4.745 | 70,862 | $4.800362 |
| 1653072660 | $4.75 | $4.76 | $4.745 | $4.755 | 207,746 | $4.799995 |
| 1653072720 | $4.755 | $4.76 | $4.755 | $4.76 | 14,175 | $4.799973 |
| 1653072780 | $4.755 | $4.76 | $4.755 | $4.76 | 18,638 | $4.799944 |
| 1653072840 | $4.76 | $4.77 | $4.75 | $4.751 | 533,567 | $4.799207 |
| 1653072900 | $4.755 | $4.76 | $4.755 | $4.76 | 138,400 | $4.799013 |
| 1653072960 | $4.76 | $4.76 | $4.75 | $4.755 | 38,250 | $4.798952 |
| 1653073020 | $4.755 | $4.76 | $4.751 | $4.751 | 13,400 | $4.798932 |
| 1653073080 | $4.755 | $4.7591 | $4.75 | $4.755 | 6,951 | $4.798923 |
| 1653073140 | $4.755 | $4.7554 | $4.75 | $4.75 | 29,936 | $4.798875 |
| 1653073200 | $4.7506 | $4.76 | $4.75 | $4.7571 | 50,713 | $4.798798 |
| 1653073260 | $4.76 | $4.76 | $4.7547 | $4.7568 | 28,757 | $4.798757 |
| 1653073320 | $4.755 | $4.7553 | $4.7444 | $4.745 | 242,957 | $4.798353 |
| 1653073380 | $4.747 | $4.75 | $4.74 | $4.745 | 107,730 | $4.798139 |
| 1653073440 | $4.745 | $4.745 | $4.7444 | $4.745 | 6,341 | $4.798127 |
| 1653073500 | $4.745 | $4.7499 | $4.74 | $4.745 | 7,699 | $4.798113 |
| 1653073560 | $4.745 | $4.75 | $4.745 | $4.745 | 30,951 | $4.798061 |
| 1653073620 | $4.745 | $4.75 | $4.7428 | $4.745 | 9,362 | $4.798043 |
| 1653073680 | $4.745 | $4.75 | $4.7401 | $4.745 | 2,700 | $4.798039 |
| 1653073740 | $4.745 | $4.75 | $4.7444 | $4.745 | 10,364 | $4.798022 |
| 1653073800 | $4.745 | $4.7464 | $4.745 | $4.745 | 3,500 | $4.798015 |
| 1653073860 | $4.745 | $4.75 | $4.7442 | $4.745 | 10,190 | $4.797998 |
| 1653073920 | $4.745 | $4.745 | $4.745 | $4.745 | 1,300 | $4.797995 |
| 1653073980 | $4.749 | $4.75 | $4.745 | $4.745 | 4,938 | $4.797987 |
| 1653074040 | $4.745 | $4.75 | $4.74 | $4.75 | 12,906 | $4.797965 |
| 1653074100 | $4.75 | $4.76 | $4.74 | $4.75 | 218,974 | $4.79761 |
| 1653074160 | $4.7521 | $4.7521 | $4.74 | $4.745 | 118,465 | $4.797416 |
| 1653074220 | $4.745 | $4.75 | $4.74 | $4.749 | 119,456 | $4.797221 |
| 1653074280 | $4.75 | $4.755 | $4.745 | $4.7538 | 129,826 | $4.797016 |
| 1653074340 | $4.755 | $4.76 | $4.7401 | $4.755 | 400,733 | $4.796398 |
| 1653074400 | $4.755 | $4.76 | $4.755 | $4.755 | 17,965 | $4.796374 |
| 1653074460 | $4.75 | $4.76 | $4.75 | $4.7574 | 19,868 | $4.79635 |
| 1653074520 | $4.76 | $4.76 | $4.7501 | $4.755 | 63,067 | $4.796269 |
| 1653074580 | $4.755 | $4.76 | $4.75 | $4.755 | 60,749 | $4.796185 |
| 1653074640 | $4.7541 | $4.7599 | $4.75 | $4.7501 | 67,877 | $4.796089 |
| 1653074700 | $4.75 | $4.76 | $4.75 | $4.755 | 2,751 | $4.796086 |
| 1653074760 | $4.755 | $4.765 | $4.75 | $4.765 | 117,146 | $4.795946 |
| 1653074820 | $4.765 | $4.766 | $4.76 | $4.765 | 45,533 | $4.795897 |
| 1653074880 | $4.765 | $4.7658 | $4.76 | $4.765 | 9,564 | $4.795886 |
| 1653074940 | $4.765 | $4.77 | $4.765 | $4.765 | 20,798 | $4.795868 |
| 1653075000 | $4.765 | $4.7763 | $4.7601 | $4.765 | 416,746 | $4.795517 |
| 1653075060 | $4.765 | $4.765 | $4.76 | $4.765 | 22,032 | $4.795496 |
| 1653075120 | $4.765 | $4.77 | $4.765 | $4.765 | 45,678 | $4.795455 |
| 1653075180 | $4.77 | $4.78 | $4.765 | $4.775 | 251,718 | $4.79525 |
| 1653075240 | $4.78 | $4.785 | $4.7721 | $4.785 | 327,273 | $4.795099 |
| 1653075300 | $4.78 | $4.79 | $4.77 | $4.7838 | 249,596 | $4.794978 |
| 1653075360 | $4.7841 | $4.795 | $4.7835 | $4.795 | 91,589 | $4.794958 |
| 1653075420 | $4.795 | $4.7952 | $4.79 | $4.795 | 107,854 | $4.794953 |
| 1653075480 | $4.795 | $4.795 | $4.78 | $4.785 | 143,935 | $4.794927 |
| 1653075540 | $4.785 | $4.79 | $4.78 | $4.7872 | 40,555 | $4.794913 |
| 1653075600 | $4.7896 | $4.80 | $4.785 | $4.795 | 229,212 | $4.79488 |
| 1653075660 | $4.795 | $4.81 | $4.79 | $4.80 | 145,421 | $4.794911 |
| 1653075720 | $4.80 | $4.81 | $4.80 | $4.805 | 30,984 | $4.79492 |
| 1653075780 | $4.805 | $4.81 | $4.80 | $4.805 | 58,200 | $4.794933 |
| 1653075840 | $4.80 | $4.81 | $4.80 | $4.80 | 156,432 | $4.794975 |
| 1653075900 | $4.805 | $4.81 | $4.795 | $4.795 | 292,675 | $4.795017 |
| 1653075960 | $4.795 | $4.80 | $4.79 | $4.795 | 26,527 | $4.795016 |
| 1653076020 | $4.795 | $4.80 | $4.795 | $4.795 | 143,540 | $4.795032 |
| 1653076080 | $4.80 | $4.81 | $4.795 | $4.805 | 186,892 | $4.795067 |
| 1653076140 | $4.805 | $4.8094 | $4.80 | $4.805 | 49,016 | $4.795081 |
| 1653076200 | $4.805 | $4.815 | $4.8001 | $4.815 | 146,386 | $4.795156 |
| 1653076260 | $4.815 | $4.82 | $4.80 | $4.815 | 350,451 | $4.795314 |
| 1653076320 | $4.8161 | $4.82 | $4.81 | $4.815 | 69,349 | $4.795348 |
| 1653076380 | $4.8101 | $4.815 | $4.80 | $4.815 | 476,101 | $4.795557 |
| 1653076440 | $4.815 | $4.82 | $4.81 | $4.82 | 76,539 | $4.795602 |
| 1653076500 | $4.82 | $4.82 | $4.8137 | $4.815 | 93,306 | $4.795657 |
| 1653076560 | $4.815 | $4.82 | $4.8101 | $4.815 | 37,712 | $4.795682 |
| 1653076620 | $4.815 | $4.82 | $4.8101 | $4.815 | 72,260 | $4.795729 |
| 1653076680 | $4.815 | $4.82 | $4.81 | $4.815 | 64,133 | $4.795768 |
| 1653076740 | $4.815 | $4.83 | $4.8102 | $4.83 | 211,235 | $4.79592 |
| 1653076800 | $4.83 | $4.83 | $4.83 | $4.83 | 130,309 | $4.796066 |
| 1653076920 | $4.7455 | $4.7455 | $4.7455 | $4.7455 | 110 | $4.796066 |
| 1653077100 | $4.7418 | $4.7418 | $4.74 | $4.74 | 294 | $4.796066 |
| 1653077460 | $4.8397 | $4.84 | $4.8397 | $4.84 | 405 | $4.796045 |
| 1653077580 | $4.83 | $4.83 | $4.83 | $4.83 | 100 | $4.796045 |
| 1653078120 | $4.8396 | $4.8396 | $4.8396 | $4.8396 | 100 | $4.796045 |
| 1653078240 | $4.7802 | $4.7802 | $4.7802 | $4.7802 | 200 | $4.796044 |
| 1653078660 | $4.83 | $4.83 | $4.83 | $4.83 | 25,519 | $4.796069 |
| 1653079500 | $4.83 | $4.83 | $4.83 | $4.83 | 500 | $4.796045 |
| 1653079680 | $4.80 | $4.80 | $4.80 | $4.80 | 120 | $4.796045 |
| 1653086700 | $4.80 | $4.80 | $4.77 | $4.80 | 944 | $4.796044 |
| 1653089520 | $4.84 | $4.84 | $4.84 | $4.84 | 150 | $4.796045 |