RY Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640957340$105.49$105.49$105.49$105.49284$105.49
1640957400$105.35$105.35$105.35$105.35284$105.42215
1640957520$105.50$105.50$105.50$105.50100$105.433498
1640960100$105.50$105.50$105.50$105.50500$105.463361
1640961000$105.69$105.97$105.69$105.974,989$105.749094
1640961060$105.98$106.12$105.98$106.042,000$105.835632
1640961120$106.05$106.17$106.035$106.16342,142$105.903272
1640961180$106.13$106.25$106.13$106.183,652$105.985518
1640961240$106.17$106.25$106.16$106.251,300$106.005187
1640961300$106.25$106.25$106.20$106.231,314$106.02665
1640961360$106.23$106.34$106.23$106.342,300$106.056266
1640961420$106.32$106.33$106.30$106.311,763$106.080005
1640961480$106.31$106.32$106.30$106.311,172$106.093136
1640961540$106.31$106.37$106.30$106.373,202$106.125504
1640961600$106.36$106.39$106.27$106.303,127$106.147682
1640961660$106.29$106.31$106.27$106.2851,885$106.156931
1640961720$106.23$106.30$106.22$106.236,950$106.173057
1640961780$106.22$106.225$106.15$106.15511$106.1732
1640961840$106.13$106.18$106.13$106.17400$106.173056
1640961900$106.17$106.18$106.04$106.054,181$106.165006
1640961960$106.01$106.03$105.97$105.971,900$106.157658
1640962020$106.05$106.07$106.00$106.07600$106.155928
1640962080$106.04$106.04$106.02$106.031,500$106.151899
1640962140$106.04$106.13$106.04$106.131,984$106.149437
1640962200$106.12$106.12$106.06$106.091,685$106.146997
1640962260$106.07$106.07$106.02$106.02500$106.145904
1640962320$105.97$105.98$105.93$105.93750$106.143086
1640962380$105.93$105.95$105.90$105.951,500$106.136435
1640962440$105.95$105.95$105.89$105.901,526$106.130452
1640962500$105.93$105.94$105.89$105.89668$106.127775
1640962560$105.898$105.898$105.84$105.84900$106.123502
1640962620$105.82$105.84$105.79$105.834,059$106.102928
1640962680$105.82$105.82$105.81$105.811,100$106.097022
1640962740$105.79$105.79$105.69$105.714,000$106.075018
1640962800$105.80$105.80$105.79$105.791,484$106.068562
1640962860$105.74$105.74$105.66$105.662,364$106.055193
1640962920$105.69$105.715$105.67$105.7151,424$106.046702
1640962980$105.73$105.79$105.73$105.791,585$106.041194
1640963040$105.80$105.82$105.70$105.71953$106.037344
1640963100$105.74$105.74$105.74$105.74100$106.0368
1640963160$105.78$105.79$105.78$105.781,300$106.032701
1640963220$105.79$105.79$105.77$105.77500$106.030847
1640963280$105.80$105.80$105.79$105.79750$106.028323
1640963340$105.75$105.80$105.75$105.79569$106.026586
1640963400$105.76$105.78$105.76$105.781,000$106.023223
1640963520$105.81$105.81$105.75$105.75600$106.021296
1640963580$105.73$105.73$105.67$105.672,208$106.011991
1640963640$105.68$105.68$105.64$105.661,200$106.006459
1640963700$105.68$105.68$105.66$105.66500$106.004412
1640963760$105.68$105.69$105.68$105.69410$106.002593
1640963820$105.6721$105.6721$105.64$105.641,094$105.998182
1640963880$105.65$105.67$105.65$105.65700$105.995109
1640963940$105.68$105.68$105.63$105.64900$105.991623
1640964000$105.65$105.67$105.60$105.602,618$105.980327
1640964060$105.615$105.615$105.615$105.615100$105.9809
1640964120$105.63$105.655$105.62$105.642,400$105.971269
1640964180$105.63$105.66$105.63$105.661,000$105.967549
1640964240$105.67$105.69$105.66$105.681,299$105.963463
1640964300$105.68$105.69$105.68$105.681,006$105.960394
1640964360$105.67$105.74$105.67$105.741,800$105.955858
1640964420$105.73$105.77$105.71$105.771,100$105.953434
1640964480$105.77$105.77$105.75$105.75200$105.953023
1640964540$105.75$105.75$105.73$105.731,800$105.94896
1640964600$105.73$105.73$105.71$105.711,618$105.945123
1640964660$105.71$105.72$105.71$105.722,004$105.94008
1640964720$105.71$105.71$105.70$105.70412$105.939525
1640964780$105.71$105.74$105.71$105.74500$105.938387
1640964840$105.75$105.7998$105.75$105.79982,100$105.935091
1640964900$105.80$105.85$105.79$105.791,553$105.933288
1640965020$105.77$105.77$105.665$105.6652,853$105.927938
1640965080$105.67$105.71$105.67$105.681,400$105.924921
1640965140$105.68$105.72$105.68$105.72700$105.923142
1640965200$105.71$105.77$105.71$105.74801$105.922081
1640965260$105.70$105.70$105.70$105.70100$105.921843
1640965320$105.72$105.72$105.72$105.72400$105.921142
1640965380$105.70$105.70$105.69$105.69200$105.920698
1640965440$105.72$105.72$105.62$105.677,774$105.90304
1640965500$105.70$105.70$105.70$105.70400$105.902457
1640965560$105.69$105.69$105.67$105.67500$105.901567
1640965620$105.67$105.69$105.67$105.691,073$105.899522
1640965680$105.70$105.71$105.68$105.70850$105.898206
1640965740$105.70$105.70$105.65$105.651,742$105.895003
1640965800$105.66$105.6992$105.64$105.692,508$105.890515
1640965860$105.69$105.69$105.68$105.68700$105.88936
1640965920$105.70$105.7487$105.70$105.73853,779$105.884467
1640965980$105.73$105.77$105.73$105.765,081$105.879399
1640966040$105.76$105.78$105.76$105.781,040$105.878465
1640966100$105.78$105.85$105.78$105.83991,815$105.877855
1640966160$105.85$105.89$105.83$105.851,830$105.877653
1640966220$105.845$105.865$105.845$105.8651,416$105.877459
1640966280$105.86$105.86$105.815$105.822,262$105.876869
1640966340$105.875$105.91$105.87$105.91671$105.876954
1640966400$105.93$105.96$105.92$105.952,636$105.878114
1640966460$105.92$105.92$105.88$105.891,244$105.878194
1640966520$105.86$105.88$105.86$105.871,100$105.878154
1640966580$105.895$105.895$105.83$105.841,138$105.877904
1640966640$105.84$105.85$105.84$105.85400$105.877819
1640966700$105.84$105.8985$105.84$105.89851,084$105.877883
1640966760$105.90$105.91$105.90$105.91500$105.877965
1640966820$105.92$105.95$105.92$105.9299823$105.87825
1640966880$105.95$105.955$105.94$105.9551,700$105.879008
1640966940$105.98$105.98$105.97$105.97818$105.879538
1640967000$105.98$105.98$105.97$105.97404$105.879782
1640967060$105.98$105.98$105.96$105.98745$105.8802
1640967120$105.995$106.0044$105.995$105.99992,770$105.882611
1640967180$106.01$106.01$105.99$105.992,005$105.883727
1640967240$105.985$105.99$105.98$105.98900$105.884265
1640967300$105.99$106.00$105.98$105.98952$105.884913
1640967360$105.97$105.97$105.955$105.961,217$105.885525
1640967420$105.96$106.00$105.96$106.00874$105.885921
1640967480$106.00$106.00$105.98$106.001,871$105.887155
1640967540$106.00$106.00$105.9593$105.95934,180$105.889572
1640967600$105.955$105.9581$105.95$105.95615$105.889853
1640967660$105.95$105.96$105.95$105.961,150$105.890204
1640967720$105.95$105.95$105.92$105.92500$105.890331
1640967780$105.93$105.95$105.93$105.95700$105.890528
1640967840$105.94$105.95$105.93$105.942,576$105.891278
1640967900$105.94$105.9486$105.92$105.923,394$105.892111
1640967960$105.9099$105.92$105.895$105.901,358$105.892224
1640968020$105.89$105.90$105.89$105.903,499$105.892224
1640968080$105.90$105.90$105.89$105.892,060$105.892272
1640968140$105.86$105.905$105.86$105.907,491$105.891883
1640968200$105.89$105.89$105.86$105.861,900$105.891652
1640968260$105.855$105.87$105.85$105.861,300$105.891445
1640968320$105.85$105.85$105.83$105.835700$105.891276
1640968380$105.86$105.86$105.83$105.831,161$105.890949
1640968440$105.82$105.83$105.82$105.831,100$105.890622
1640968500$105.83$105.89$105.83$105.891,765$105.890325
1640968560$105.88$105.88$105.86$105.86500$105.89027
1640968620$105.88$105.88$105.8799$105.8799406$105.890245
1640968680$105.8624$105.88$105.8624$105.881,600$105.890127
1640968800$105.87$105.91$105.87$105.902,113$105.890226
1640968860$105.90$105.90$105.885$105.8851,100$105.890233
1640968920$105.89$105.90$105.88$105.901,400$105.890216
1640968980$105.89$105.89$105.89$105.89250$105.890215
1640969100$105.89$105.915$105.89$105.9151,290$105.89028
1640969160$105.93$105.94$105.92$105.922,200$105.890679
1640969220$105.91$105.91$105.90$105.90900$105.890752
1640969280$105.88$105.88$105.84$105.841,620$105.890576
1640969340$105.83$105.85$105.83$105.85300$105.890481
1640969400$105.86$105.88$105.86$105.8779930$105.890437
1640969520$105.88$105.88$105.85$105.852,050$105.890247
1640969580$105.85$105.85$105.83$105.84800$105.890075
1640969640$105.85$105.85$105.8475$105.8475743$105.889925
1640969700$105.86$105.86$105.86$105.86100$105.889894
1640969760$105.87$105.88$105.87$105.881,105$105.889869
1640969820$105.86$105.86$105.86$105.861,150$105.889705
1640969880$105.86$105.86$105.8492$105.8492345$105.889665
1640969940$105.86$105.87$105.86$105.871,620$105.889506
1640970000$105.87$105.88$105.87$105.881,018$105.889432
1640970060$105.89$105.89$105.8882$105.8882819$105.889433
1640970120$105.90$105.91$105.90$105.911,400$105.889556
1640970180$105.90$105.92$105.90$105.92588$105.889616
1640970240$105.92$105.92$105.91$105.91814$105.889707
1640970300$105.92$105.92$105.91$105.91450$105.889758
1640970360$105.92$105.93$105.92$105.92451,369$105.889963
1640970420$105.925$105.925$105.915$105.9151,046$105.890095
1640970480$105.92$105.95$105.92$105.954,866$105.890852
1640970540$105.9591$105.96$105.9591$105.96350$105.890929
1640970600$105.97$105.99$105.97$105.98950$105.891288
1640970660$105.975$105.975$105.97$105.97300$105.891429
1640970720$105.96$105.96$105.9593$105.9593224$105.891448
1640970780$105.97$105.98$105.97$105.98800$105.891758
1640970840$105.98$106.00$105.98$105.98820$105.892085
1640970900$105.98$105.98$105.98$105.98100$105.892094
1640970960$106.00$106.00$105.9691$105.96912,068$105.892871
1640971020$105.96$105.96$105.94$105.942,306$105.893402
1640971080$105.94$105.95$105.925$105.951,154$105.893592
1640971140$105.95$105.96$105.94$105.941,460$105.893915
1640971200$105.93$105.93$105.92$105.921,200$105.894061
1640971260$105.93$105.93$105.93$105.93300$105.89411
1640971320$105.92$105.935$105.92$105.935824$105.894235
1640971380$105.95$105.95$105.93$105.952,003$105.894597
1640971440$105.96$105.965$105.96$105.965300$105.894667
1640971500$105.97$105.97$105.97$105.97100$105.894697
1640971560$105.96$105.96$105.93$105.931,934$105.895102
1640971620$105.94$105.95$105.94$105.941,000$105.895288
1640971680$105.951$105.96$105.94$105.9499878$105.895475
1640971740$105.94$105.94$105.91$105.91636$105.895558
1640971800$105.92$105.92$105.91$105.91500$105.895588
1640971860$105.925$105.925$105.90$105.91700$105.895643
1640971920$105.915$105.92$105.915$105.92600$105.895695
1640971980$105.91$105.91$105.89$105.89925$105.895704
1640972040$105.9184$105.92$105.9184$105.92950$105.89579
1640972100$105.93$105.95$105.93$105.941,038$105.89599
1640972160$105.93$105.94$105.93$105.94500$105.896045
1640972220$105.94$105.94$105.92$105.921,882$105.896283
1640972280$105.91$105.93$105.91$105.931,016$105.896393
1640972340$105.92$105.92$105.915$105.92509$105.896424
1640972400$105.92$105.93$105.92$105.93550$105.896476
1640972460$105.93$105.955$105.93$105.947,925$105.897789
1640972520$105.93$105.95$105.93$105.952,719$105.898231
1640972580$105.96$105.96$105.94$105.945,320$105.899359
1640972640$105.94$105.94$105.92$105.941,432$105.899509
1640972700$105.94$105.945$105.94$105.942,050$105.899801
1640972760$105.95$105.95$105.95$105.95300$105.899858
1640972820$105.95$105.9577$105.95$105.95596$105.899964
1640972880$105.96$105.975$105.96$105.9753,860$105.900774
1640972940$105.98$105.98$105.96$105.961,100$105.901056
1640973000$105.98$106.00$105.98$105.992,233$105.901742
1640973060$105.99$106.01$105.985$106.00991,032$105.902076
1640973120$106.00$106.03$105.9999$106.033,115$105.903164
1640973180$106.05$106.05$106.0299$106.031,594$105.903881
1640973240$106.045$106.045$106.02$106.021,652$105.904586
1640973300$106.01$106.01$105.98$105.981,325$105.904992
1640973360$105.99$106.01$105.9899$106.01800$105.905251
1640973420$106.02$106.025$106.01$106.0251,407$105.905746
1640973480$106.03$106.03$106.01$106.011,700$105.906345
1640973540$106.01$106.0473$106.01$106.032,403$105.907324
1640973600$106.03$106.03$106.03$106.031,400$105.90788
1640973660$106.04$106.04$106.00$106.016,915$105.910171
1640973720$106.00$106.01$105.97$105.974,900$105.911389
1640973780$105.98$105.98$105.95$105.9610,216$105.912869
1640973840$105.97$105.98$105.97$105.984,500$105.91374
1640973900$105.98$105.995$105.97$105.9710,020$105.915678
1640973960$105.96$105.96$105.96$105.961,100$105.915821
1640974020$105.97$105.995$105.97$105.9952,100$105.916174
1640974080$105.995$106.00$105.99$105.99512$105.916299
1640974140$105.99$105.99$105.99$105.99700$105.916461
1640974200$105.98$105.995$105.98$105.991,070$105.916664
1640974260$106.00$106.00$106.00$106.001,409$105.916989
1640974320$106.01$106.01$106.01$106.01812$105.9172
1640974380$106.02$106.02$105.99$105.992,100$105.917746
1640974440$105.99$106.00$105.99$106.00400$105.917835
1640974500$106.01$106.02$106.01$106.01900$105.918076
1640974560$106.01$106.01$106.00$106.00900$105.918296
1640974620$105.99$105.99$105.94$105.941,050$105.91845
1640974680$105.93$105.94$105.92$105.942,100$105.918514
1640974740$105.95$105.97$105.95$105.95940$105.918613
1640974800$105.94$105.95$105.94$105.951,200$105.918702
1640974860$105.95$105.96$105.95$105.95955$105.918811
1640974920$105.96$105.98$105.95$105.953,500$105.91916
1640974980$105.94$105.95$105.94$105.95800$105.919221
1640975040$105.947$105.95$105.94$105.951,020$105.919293
1640975100$105.96$105.9669$105.96$105.96691,433$105.91946
1640975160$105.97$105.97$105.9594$105.9594880$105.919565
1640975220$105.94$105.94$105.94$105.94100$105.91957
1640975280$105.96$105.96$105.96$105.96300$105.919603
1640975340$105.96$105.97$105.96$105.971,424$105.919764
1640975400$105.99$106.01$105.99$106.011,050$105.920005
1640975460$106.00$106.01$106.00$106.0051,100$105.920235
1640975520$106.01$106.02$106.01$106.021,107$105.920527
1640975580$106.01$106.01$106.01$106.01334$105.9206
1640975640$106.01$106.01$106.01$106.01200$105.920647
1640975700$106.02$106.02$106.00$106.001,800$105.921035
1640975760$106.01$106.015$106.00$106.00600$105.921174
1640975820$106.00$106.00$106.00$106.00300$105.921245
1640975880$105.99$105.99$105.99$105.99100$105.92125
1640975940$106.00$106.02$106.00$106.023,292$105.922044
1640976000$106.01$106.0185$106.01$106.0185607$105.922187
1640976060$106.01$106.01$105.99$105.994,300$105.923028
1640976120$105.99$105.99$105.98$105.981,334$105.92326
1640976180$105.97$105.97$105.96$105.96900$105.923341
1640976240$105.96$105.97$105.96$105.971,050$105.923449
1640976300$105.97$105.98$105.96$105.963,216$105.923864
1640976360$105.95$105.95$105.95$105.95200$105.923877
1640976420$105.94$105.97$105.935$105.971,500$105.923968
1640976540$105.97$105.97$105.96$105.97750$105.924052
1640976600$105.96$105.96$105.95$105.95238$105.924071
1640976660$105.95$105.95$105.94$105.94450$105.924095
1640976720$105.94$105.94$105.93$105.93700$105.924108
1640976780$105.94$105.94$105.94$105.94100$105.924115
1640976840$105.95$105.99$105.95$105.991,790$105.924297
1640976900$106.00$106.05$106.00$106.042,332$105.924855
1640976960$106.05$106.06$106.04$106.042,733$105.92569
1640977020$106.04$106.055$106.04$106.05312$105.925805
1640977080$106.045$106.045$106.045$106.045500$105.925933
1640977140$106.07$106.07$106.07$106.07100$105.925965
1640977200$106.08$106.08$106.08$106.08900$105.926309
1640977260$106.085$106.09$106.08$106.081,600$105.92694
1640977320$106.05$106.08$106.05$106.084,330$105.928253
1640977380$106.09$106.095$106.09$106.09500$105.928446
1640977440$106.09$106.09$106.05$106.05701$105.928704
1640977500$106.06$106.07$106.06$106.07600$105.92888
1640977560$106.06$106.09$106.06$106.092,000$105.929736
1640977620$106.09$106.0949$106.09$106.0949240$105.929746
1640977680$106.10$106.10$106.09$106.091,374$105.930312
1640977800$106.07$106.07$106.07$106.07700$105.93051
1640977860$106.06$106.06$106.05$106.051,548$105.930952
1640977920$106.05$106.06$106.05$106.05700$105.931152
1640977980$106.05$106.06$106.05$106.06750$105.931382
1640978040$106.05$106.05$106.035$106.0351,676$105.93183
1640978100$106.03$106.03$106.01$106.01600$105.931951
1640978160$106.01$106.01$106.00$106.00901$105.932109
1640978220$106.00$106.00$105.97$105.9851,458$105.932291
1640978280$105.99$105.99$105.99$105.99200$105.932322
1640978340$105.96$105.96$105.96$105.96200$105.932331
1640978400$105.96$105.965$105.95$105.962,700$105.932507
1640978460$105.96$105.96$105.96$105.96150$105.932512
1640978520$105.95$105.97$105.95$105.9654,960$105.932815
1640978580$105.94$105.94$105.94$105.94100$105.932815
1640978640$105.92$105.925$105.92$105.92400$105.932805
1640978700$105.93$106.00$105.93$106.001,100$105.932864
1640978760$106.01$106.03$106.01$106.021,943$105.933239
1640978820$106.03$106.03$106.025$106.025300$105.933303
1640978880$106.05$106.11$106.05$106.104,272$105.934708
1640978940$106.10$106.135$106.10$106.132,357$105.935824
1640979000$106.125$106.14$106.115$106.1153,133$105.937026
1640979060$106.12$106.14$106.12$106.14700$105.937394
1640979120$106.15$106.15$106.13$106.13300$105.937468
1640979180$106.14$106.14$106.125$106.133,300$105.938821
1640979240$106.12$106.12$106.115$106.115200$105.938915
1640979300$106.11$106.12$106.11$106.121,000$105.939295
1640979360$106.12$106.14$106.12$106.14300$105.939412
1640979420$106.16$106.17$106.16$106.17670$105.939801
1640979480$106.175$106.18$106.17$106.183,418$105.941539
1640979540$106.20$106.22$106.20$106.222,780$105.943183
1640979600$106.22$106.23$106.22$106.231,900$105.944328
1640979660$106.23$106.23$106.22$106.22600$105.944685
1640979720$106.22$106.27$106.215$106.242,097$105.945979
1640979780$106.23$106.23$106.21$106.23900$105.946509
1640979840$106.23$106.23$106.23$106.23100$105.946613
1640979900$106.225$106.23$106.205$106.212,200$105.947884
1640979960$106.202$106.21$106.20$106.21900$105.948382
1640980020$106.22$106.24$106.215$106.241,749$105.949381
1640980080$106.24$106.24$106.23$106.232,201$105.95067
1640980140$106.23$106.23$106.22$106.222,175$105.951927
1640980200$106.23$106.23$106.23$106.23100$105.952008
1640980260$106.205$106.205$106.165$106.183,880$105.953868
1640980320$106.19$106.21$106.19$106.19512$105.954123
1640980380$106.205$106.215$106.205$106.21984$105.954608
1640980440$106.195$106.22$106.195$106.221,458$105.955368
1640980500$106.21$106.21$106.201$106.212,192$105.956507
1640980560$106.20$106.20$106.151$106.1511,527$105.957198
1640980620$106.165$106.18$106.16$106.181,381$105.957798
1640980680$106.19$106.19$106.16$106.161,100$105.95828
1640980740$106.16$106.18$106.15$106.181,000$105.958692
1640980800$106.18$106.20$106.17$106.173,377$105.960256
1640980860$106.18$106.20$106.17$106.194,892$105.962377
1640980920$106.19$106.19$106.18$106.181,800$105.96316
1640980980$106.18$106.205$106.18$106.205700$105.963487
1640981040$106.21$106.2322$106.21$106.232,585$105.964804
1640981100$106.21$106.21$106.13$106.132,525$105.965725
1640981160$106.14$106.14$106.13$106.13700$105.965953
1640981220$106.1246$106.1246$106.12$106.12900$105.966226
1640981280$106.14$106.15$106.14$106.14642$105.966454
1640981340$106.14$106.17$106.14$106.17900$105.966788
1640981400$106.17$106.19$106.17$106.191,200$105.967275
1640981460$106.20$106.22$106.20$106.222,800$105.968646
1640981520$106.21$106.215$106.19$106.191,400$105.969242
1640981580$106.19$106.20$106.185$106.20723$105.969558
1640981640$106.20$106.21$106.20$106.201,400$105.970221
1640981700$106.19$106.198$106.18$106.1981,096$105.970696
1640981760$106.20$106.24$106.20$106.243,469$105.972271
1640981820$106.24$106.27$106.24$106.255,610$105.975194
1640981880$106.26$106.265$106.255$106.265400$105.975409
1640981940$106.265$106.28$106.265$106.281,252$105.976115
1640982000$106.27$106.27$106.255$106.255500$105.976453
1640982060$106.25$106.29$106.25$106.2851,725$105.977345
1640982120$106.29$106.29$106.29$106.29700$105.977802
1640982180$106.29$106.315$106.2893$106.3152,927$105.979561
1640982240$106.31$106.3273$106.31$106.32732,106$105.980839
1640982300$106.33$106.36$106.325$106.3552,908$105.982779
1640982360$106.35$106.35$106.32$106.342,396$105.984337
1640982420$106.335$106.335$106.30$106.30300$105.984616
1640982480$106.305$106.31$106.25$106.27514,074$105.991638
1640982540$106.28$106.29$106.27$106.292,949$105.993137
1640982600$106.30$106.3079$106.25$106.253,097$105.994705
1640982660$106.24$106.24$106.22$106.221,457$105.9953
1640982720$106.23$106.26$106.23$106.261,699$105.996034
1640982780$106.28$106.28$106.27$106.28800$105.996434
1640982840$106.29$106.33$106.29$106.313,972$105.998643
1640982900$106.32$106.32$106.285$106.2852,018$105.999734
1640982960$106.28$106.28$106.27$106.27300$105.99988
1640983020$106.28$106.30$106.275$106.304,383$106.002085
1640983080$106.29$106.29$106.285$106.291,712$106.00289
1640983140$106.28$106.28$106.24$106.262,408$106.003959
1640983200$106.26$106.295$106.26$106.295803$106.004351
1640983260$106.29$106.29$106.26$106.272,306$106.005447
1640983320$106.27$106.275$106.26$106.26400$106.005641
1640983380$106.26$106.26$106.255$106.261,650$106.006328
1640983440$106.25$106.27$106.25$106.272,911$106.00761
1640983500$106.26$106.27$106.26$106.271,692$106.008384
1640983560$106.27$106.295$106.26$106.275,055$106.01062
1640983620$106.28$106.285$106.27$106.286,589$106.013511
1640983680$106.28$106.29$106.28$106.281,305$106.014252
1640983740$106.27$106.28$106.255$106.2551,683$106.014791
1640983800$106.25$106.26$106.23$106.2358,228$106.01785
1640983860$106.24$106.24$106.20$106.212,210$106.018639
1640983920$106.22$106.24$106.2188$106.231,136$106.018972
1640983980$106.22$106.27$106.22$106.276,782$106.021472
1640984040$106.265$106.265$106.25$106.252,266$106.02232
1640984100$106.24$106.24$106.15$106.156,753$106.024137
1640984160$106.14$106.17$106.13$106.135,600$106.0252
1640984220$106.14$106.15$106.10$106.13997,944$106.026453
1640984280$106.14$106.14$106.10$106.127,765$106.027532
1640984340$106.11$106.15$106.07$106.1423,969$106.030053
1640984400$106.14$106.14$106.14$106.1422,306$106.033547
1640985420$106.40$106.40$106.40$106.401,000$106.033962