RY Historical Intraday Prices

One-Minute OHLCV Data From November 23, 2021.

  1. NYSE
  2. >
  3. RY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1637673180$103.51$103.51$103.51$103.51100$103.51
1637673360$103.50$103.50$103.50$103.501,100$103.502992
1637674020$103.31$103.31$103.00$103.001,578$103.249813
1637674080$102.61$103.17$102.61$103.17887$103.148936
1637674140$103.35$103.35$103.35$103.35200$103.154967
1637674200$103.21$103.21$103.21$103.21100$103.155758
1637674740$103.20$103.20$103.20$103.20300$103.158743
1637674800$103.31$103.31$103.30$103.30700$103.172978
1637674860$103.30$103.30$103.30$103.30401$103.180339
1637675040$103.31$103.31$103.31$103.31400$103.187332
1637675100$103.30$103.30$103.30$103.30392$103.191971
1637675220$103.17$103.17$103.17$103.17202$103.189475
1637675580$103.15$103.16$103.00$103.00797$103.178184
1637675820$103.05$103.05$103.05$103.05200$103.174615
1637676540$103.17$103.17$103.17$103.17153$103.174303
1637676600$103.18$103.18$103.18$103.18100$103.174352
1637676900$103.17$103.17$103.17$103.17237$103.174275
1637677080$103.19$103.19$103.19$103.19200$103.17453
1637677320$103.29$103.29$103.29$103.29121$103.176376
1637677560$103.39$103.40$103.39$103.39466$103.184689
1637677620$103.21$103.21$103.21$103.21200$103.185072
1637677740$103.21$103.21$102.35$102.513,627$103.056225
1637677800$103.01$103.37$102.97$103.37106,292$103.084548
1637677860$103.40$103.46$103.33$103.4011,295$103.112929
1637677920$103.41$103.44$103.19$103.1920,497$103.143588
1637677980$103.19$103.20$102.85$102.8618,748$103.131594
1637678040$102.91$102.99$102.84$102.939,106$103.120148
1637678100$102.915$102.985$102.84$102.8419,098$103.097868
1637678160$102.855$102.87$102.795$102.84521,894$103.070041
1637678220$102.85$102.88$102.76$102.776,923$103.062064
1637678280$102.765$102.90$102.69$102.9031,015$103.019202
1637678340$102.93$103.14$102.93$103.1411,332$103.021591
1637678400$103.14$103.30$103.14$103.308,669$103.027356
1637678460$103.32$103.39$103.29$103.3014,686$103.043422
1637678520$103.30$103.33$103.20$103.2521,544$103.057502
1637678580$103.25$103.25$103.21$103.2211,438$103.063457
1637678640$103.23$103.32$103.20$103.3057,872$103.068211
1637678700$103.30$103.41$103.22$103.3839,157$103.091361
1637678760$103.3899$103.3899$103.12$103.1640,394$103.107006
1637678820$103.16$103.29$103.16$103.286,624$103.108409
1637678880$103.30$103.39$103.27$103.3812,251$103.114353
1637678940$103.38$103.43$103.37$103.429,902$103.120989
1637679000$103.42$103.48$103.38$103.41518,665$103.133624
1637679060$103.42$103.47$103.38$103.4610,627$103.140312
1637679120$103.46$103.68$103.46$103.6410,110$103.151072
1637679180$103.64$103.64$103.56$103.565,532$103.156406
1637679240$103.55$103.61$103.52$103.619,339$103.16389
1637679300$103.61$103.61$103.55$103.5819,381$103.179566
1637679360$103.60$103.61$103.55$103.5814,103$103.190582
1637679420$103.58$103.61$103.57$103.6010,633$103.198634
1637679480$103.60$103.60$103.52$103.5212,936$103.206747
1637679540$103.52$103.54$103.44$103.4411,418$103.2129
1637679600$103.45$103.54$103.45$103.535,644$103.215836
1637679660$103.56$103.60$103.52$103.5619,802$103.228527
1637679720$103.54$103.54$103.43$103.443,665$103.230146
1637679780$103.44$103.47$103.39$103.413,761$103.231478
1637679840$103.41$103.45$103.39$103.428,417$103.233977
1637679900$103.40$103.43$103.35$103.3816,358$103.237793
1637679960$103.39$103.43$103.36$103.389,017$103.239988
1637680020$103.38$103.40$103.35$103.402,909$103.240613
1637680080$103.40$103.44$103.36$103.3713,743$103.241512
1637680140$103.39$103.48$103.36$103.484,282$103.242732
1637680200$103.49$103.57$103.48$103.5520,036$103.251907
1637680260$103.55$103.57$103.50$103.505,061$103.254059
1637680320$103.48$103.70$103.48$103.68512,703$103.260676
1637680380$103.69$103.73$103.66$103.7013,442$103.269368
1637680440$103.705$103.71$103.6383$103.7110,307$103.275439
1637680500$103.73$103.91$103.73$103.8525,798$103.296662
1637680560$103.85$103.89$103.80$103.8130,187$103.318948
1637680620$103.81$103.8736$103.75$103.7557,271$103.323589
1637680680$103.76$103.80$103.76$103.797,300$103.328107
1637680740$103.76$103.77$103.70$103.705,511$103.330954
1637680800$103.71$103.74$103.64$103.646,597$103.334132
1637680860$103.60$103.62$103.58$103.604,589$103.335704
1637680920$103.59$103.59$103.43$103.434,153$103.336496
1637680980$103.41$103.54$103.41$103.513,659$103.33716
1637681040$103.50$103.52$103.44$103.5218,892$103.340186
1637681100$103.52$103.60$103.52$103.5852,950$103.341067
1637681160$103.54$103.57$103.48$103.481,937$103.341534
1637681220$103.47$103.49$103.45$103.4854,542$103.342227
1637681280$103.48$103.48$103.40$103.411,291$103.342371
1637681340$103.46$103.49$103.46$103.491,200$103.342554
1637681400$103.47$103.48$103.44$103.4513,079$103.344459
1637681460$103.46$103.54$103.46$103.523,415$103.345048
1637681520$103.57$103.63$103.57$103.632,561$103.345773
1637681580$103.64$103.65$103.59$103.608,844$103.348712
1637681640$103.61$103.65$103.58$103.583,989$103.350007
1637681700$103.59$103.59$103.54$103.554,132$103.351041
1637681760$103.55$103.57$103.55$103.571,778$103.351488
1637681820$103.57$103.60$103.57$103.601,595$103.351925
1637681880$103.62$103.62$103.59$103.5957,116$103.353964
1637681940$103.60$103.62$103.59$103.59511,412$103.357168
1637682000$103.59$103.665$103.59$103.6558,191$103.359716
1637682060$103.65$103.67$103.64$103.6714,835$103.364619
1637682120$103.67$103.68$103.64$103.6612,425$103.368731
1637682180$103.665$103.665$103.63$103.654,563$103.370169
1637682240$103.66$103.66$103.60$103.602,449$103.370794
1637682300$103.60$103.61$103.57$103.6053,971$103.371766
1637682360$103.635$103.65$103.61$103.655,585$103.373348
1637682420$103.65$103.72$103.64$103.7211,968$103.377254
1637682480$103.72$103.75$103.69$103.755,359$103.37918
1637682540$103.75$103.75$103.73$103.746,708$103.381873
1637682600$103.7301$103.74$103.67$103.7029,629$103.391239
1637682660$103.75$103.75$103.64$103.646,975$103.393576
1637682720$103.64$103.66$103.61$103.613,400$103.394459
1637682780$103.53$103.55$103.52$103.558,693$103.395665
1637682840$103.58$103.58$103.45$103.451,214$103.395788
1637682900$103.44$103.45$103.40$103.456,245$103.395993
1637682960$103.44$103.45$103.41$103.433,734$103.396108
1637683020$103.42$103.48$103.42$103.475,969$103.396504
1637683080$103.51$103.54$103.50$103.521,700$103.396714
1637683140$103.53$103.53$103.51$103.522,079$103.396953
1637683200$103.52$103.55$103.52$103.545,807$103.397764
1637683260$103.55$103.55$103.50$103.505,419$103.398442
1637683320$103.52$103.545$103.47$103.475,454$103.399081
1637683380$103.47$103.52$103.47$103.516,293$103.399619
1637683440$103.51$103.54$103.50$103.544,084$103.400112
1637683500$103.52$103.53$103.49$103.5217,071$103.40088
1637683560$103.51$103.52$103.47$103.475,441$103.401394
1637683620$103.46$103.48$103.45$103.481,750$103.401503
1637683680$103.45$103.51$103.45$103.502,926$103.401717
1637683740$103.50$103.52$103.49$103.522,508$103.401976
1637683800$103.57$103.62$103.57$103.62977$103.40212
1637683860$103.65$103.72$103.65$103.722,207$103.402698
1637683920$103.72$103.76$103.72$103.7354,820$103.404226
1637683980$103.75$103.765$103.74$103.7659,080$103.407145
1637684040$103.75$103.755$103.72$103.7553,100$103.408113
1637684100$103.75$103.76$103.72$103.756,370$103.410142
1637684160$103.75$103.83$103.75$103.83953$103.41043
1637684220$103.84$103.84$103.82$103.841,900$103.411147
1637684280$103.84$103.84$103.80$103.803,469$103.412419
1637684340$103.79$103.80$103.77$103.802,200$103.413163
1637684400$103.81$103.84$103.81$103.831,519$103.413743
1637684460$103.8443$103.86$103.78$103.7828,790$103.424211
1637684520$103.785$103.785$103.70$103.759,992$103.426906
1637684580$103.72$103.725$103.69$103.7251,287$103.427222
1637684640$103.71$103.75$103.71$103.731,250$103.427552
1637684700$103.72$103.72$103.69$103.712,511$103.428153
1637684760$103.71$103.73$103.71$103.723,248$103.428965
1637684820$103.74$103.74$103.695$103.732,550$103.429649
1637684880$103.73$103.76$103.73$103.761,000$103.429884
1637684940$103.77$103.79$103.75$103.752,111$103.4305
1637685000$103.76$103.80$103.75$103.801,900$103.43109
1637685060$103.80$103.84$103.79$103.816,262$103.433156
1637685120$103.79$103.81$103.77$103.812,200$103.433822
1637685180$103.80$103.89$103.80$103.88517,304$103.439967
1637685240$103.865$103.865$103.74$103.7513,233$103.444025
1637685300$103.75$103.81$103.73$103.793,935$103.445068
1637685360$103.77$103.80$103.76$103.776,953$103.44696
1637685420$103.80$103.82$103.78$103.8214,536$103.451076
1637685480$103.83$103.85$103.83$103.856,137$103.453038
1637685540$103.84$103.85$103.79$103.823,314$103.45403
1637685600$103.82$103.825$103.79$103.794,459$103.455374
1637685660$103.80$103.82$103.78$103.805,724$103.456855
1637685720$103.81$103.86$103.81$103.832,606$103.457653
1637685780$103.83$103.86$103.825$103.859,200$103.460492
1637685840$103.85$103.85$103.815$103.8154,104$103.461715
1637685900$103.81$103.87$103.79$103.8712,129$103.465372
1637685960$103.88$103.89$103.86$103.8753,699$103.466569
1637686020$103.875$103.89$103.85$103.8732,747$103.476523
1637686080$103.86$103.87$103.83$103.842,293$103.477175
1637686140$103.84$103.87$103.84$103.872,300$103.477841
1637686200$103.87$103.89$103.86$103.892,698$103.47866
1637686260$103.90$103.91$103.89$103.899,123$103.481582
1637686320$103.89$103.91$103.89$103.918,134$103.484155
1637686380$103.91$103.91$103.86$103.874,093$103.485385
1637686440$103.86$103.86$103.82$103.822,605$103.486104
1637686500$103.81$103.84$103.81$103.841,363$103.486429
1637686560$103.82$103.85$103.81$103.853,864$103.487419
1637686620$103.85$103.85$103.83$103.844,433$103.488615
1637686680$103.82$103.82$103.80$103.8011,292$103.488911
1637686740$103.81$103.81$103.74$103.763,332$103.48961
1637686800$103.76$103.82$103.76$103.802,136$103.490082
1637686860$103.78$103.78$103.75$103.789,203$103.491889
1637686920$103.77$103.77$103.715$103.7151,087$103.492104
1637686980$103.72$103.72$103.69$103.701,920$103.492397
1637687040$103.71$103.71$103.65$103.6522,198$103.495185
1637687100$103.63$103.69$103.63$103.6325,313$103.497802
1637687160$103.64$103.69$103.64$103.697,434$103.498664
1637687220$103.70$103.73$103.70$103.722,797$103.499081
1637687280$103.72$103.74$103.71$103.732,511$103.499475
1637687340$103.73$103.75$103.705$103.7116,600$103.502197
1637687400$103.71$103.73$103.7062$103.70621,620$103.502435
1637687460$103.70$103.70$103.67$103.674,419$103.502972
1637687520$103.67$103.67$103.62$103.623,626$103.503352
1637687580$103.62$103.62$103.55$103.551,401$103.503419
1637687640$103.55$103.60$103.55$103.571,051$103.503472
1637687700$103.58$103.62$103.58$103.608,634$103.504054
1637687760$103.64$103.66$103.64$103.65722$103.504126
1637687820$103.64$103.65$103.64$103.64933$103.504215
1637687880$103.6356$103.6356$103.61$103.632,683$103.504438
1637687940$103.63$103.69$103.63$103.692,352$103.504667
1637688000$103.70$103.75$103.70$103.714,641$103.505394
1637688060$103.705$103.7099$103.70$103.70600$103.505474
1637688120$103.71$103.715$103.68$103.682,778$103.505851
1637688180$103.68$103.75$103.68$103.7518,242$103.50877
1637688240$103.75$103.76$103.74$103.743,695$103.509368
1637688300$103.75$103.82$103.75$103.826,347$103.510601
1637688360$103.81$103.82$103.80$103.8032,134$103.516766
1637688420$103.80$103.80$103.745$103.7457,598$103.518059
1637688480$103.745$103.75$103.735$103.755,153$103.518821
1637688540$103.75$103.77$103.74$103.741,002$103.518982
1637688600$103.72$103.77$103.72$103.77712$103.519089
1637688660$103.76$103.76$103.71$103.7351,800$103.519312
1637688720$103.73$103.73$103.71$103.71700$103.519405
1637688780$103.71$103.715$103.71$103.714,625$103.51998
1637688840$103.71$103.715$103.66$103.676,309$103.520611
1637688900$103.67$103.67$103.63$103.662,533$103.520831
1637688960$103.64$103.65$103.64$103.65500$103.520864
1637689020$103.64$103.65$103.635$103.651,487$103.520982
1637689080$103.65$103.69$103.65$103.693,086$103.521256
1637689140$103.70$103.705$103.68$103.696,786$103.522006
1637689200$103.72$103.74$103.71$103.7213,030$103.523613
1637689260$103.71$103.71$103.685$103.692,776$103.523914
1637689320$103.695$103.70$103.66$103.661,404$103.524068
1637689380$103.66$103.67$103.64$103.655,549$103.524517
1637689440$103.63$103.64$103.63$103.632,780$103.524703
1637689500$103.62$103.62$103.56$103.562,893$103.524828
1637689560$103.54$103.59$103.54$103.5855,959$103.524928
1637689620$103.58$103.61$103.58$103.611,187$103.52498
1637689680$103.60$103.60$103.555$103.5551,100$103.525017
1637689740$103.56$103.56$103.49$103.504,060$103.525007
1637689800$103.53$103.54$103.52$103.522,884$103.525008
1637689860$103.51$103.57$103.51$103.574,007$103.524995
1637689920$103.55$103.555$103.54$103.55900$103.525008
1637689980$103.57$103.59$103.565$103.58700$103.525032
1637690040$103.56$103.57$103.55$103.55700$103.525044
1637690100$103.54$103.56$103.53$103.561,417$103.525054
1637690160$103.57$103.57$103.48$103.4928,378$103.524681
1637690220$103.49$103.49$103.415$103.4153,952$103.524501
1637690280$103.42$103.42$103.37$103.377,799$103.523952
1637690340$103.37$103.37$103.33$103.362,269$103.523703
1637690400$103.36$103.38$103.36$103.372,100$103.523521
1637690460$103.36$103.40$103.36$103.403,045$103.523258
1637690520$103.39$103.40$103.32$103.327,253$103.522535
1637690580$103.33$103.33$103.30$103.301,700$103.522329
1637690640$103.28$103.33$103.28$103.332,030$103.522061
1637690700$103.31$103.33$103.30$103.33600$103.521987
1637690760$103.3862$103.42$103.38$103.382,150$103.521835
1637690820$103.385$103.39$103.35$103.371,112$103.521738
1637690880$103.39$103.39$103.355$103.3551,075$103.521638
1637690940$103.36$103.36$103.31$103.311,161$103.521505
1637691000$103.30$103.30$103.29$103.301,820$103.521271
1637691060$103.305$103.31$103.2639$103.2978,741$103.52011
1637691120$103.29$103.30$103.29$103.30387$103.520035
1637691180$103.29$103.29$103.255$103.269,094$103.518732
1637691240$103.255$103.27$103.25$103.251,955$103.518423
1637691300$103.26$103.26$103.25$103.262,980$103.517965
1637691360$103.25$103.28$103.24$103.281,212$103.517787
1637691420$103.31$103.31$103.295$103.311,412$103.517584
1637691480$103.30$103.32$103.30$103.311,092$103.517481
1637691540$103.31$103.32$103.25$103.253,100$103.517086
1637691600$103.245$103.26$103.24$103.261,900$103.516763
1637691660$103.265$103.28$103.26$103.281,100$103.516609
1637691720$103.28$103.32$103.28$103.321,493$103.516447
1637691780$103.33$103.33$103.32$103.322,406$103.516165
1637691840$103.31$103.33$103.31$103.33800$103.516088
1637691900$103.34$103.38$103.34$103.381,117$103.51599
1637691960$103.35$103.38$103.35$103.363,023$103.515725
1637692020$103.36$103.39$103.36$103.3652,704$103.515521
1637692080$103.37$103.40$103.37$103.401,829$103.515384
1637692140$103.41$103.41$103.38$103.401,353$103.515295
1637692200$103.41$103.42$103.38$103.4214,630$103.514295
1637692260$103.44$103.44$103.40$103.407,245$103.513948
1637692320$103.355$103.355$103.35$103.35592$103.513885
1637692380$103.355$103.355$103.31$103.321,826$103.513691
1637692440$103.29$103.32$103.29$103.321,278$103.513544
1637692500$103.325$103.325$103.31$103.32725$103.513461
1637692560$103.34$103.36$103.34$103.36500$103.513414
1637692620$103.38$103.40$103.36$103.363,506$103.513151
1637692680$103.36$103.40$103.36$103.373,337$103.512896
1637692740$103.38$103.38$103.29$103.3015,583$103.511117
1637692800$103.29$103.29$103.29$103.29500$103.511041
1637692860$103.30$103.35$103.30$103.3513,282$103.509614
1637692920$103.36$103.36$103.35$103.352,380$103.509415
1637692980$103.35$103.36$103.31$103.313,724$103.509042
1637693040$103.29$103.35$103.29$103.348,373$103.508231
1637693100$103.34$103.35$103.34$103.351,794$103.508074
1637693160$103.36$103.39$103.34$103.3710,159$103.507252
1637693220$103.38$103.40$103.38$103.40706$103.507212
1637693280$103.40$103.43$103.40$103.411,684$103.507125
1637693340$103.41$103.46$103.41$103.4352,957$103.507006
1637693400$103.44$103.475$103.43$103.4751,701$103.506954
1637693460$103.49$103.505$103.44$103.445,729$103.506903
1637693520$103.44$103.44$103.43$103.44629$103.506878
1637693580$103.45$103.49$103.44$103.482,480$103.506801
1637693640$103.48$103.55$103.48$103.551,265$103.506815
1637693700$103.55$103.76$103.55$103.7242,684$103.510173
1637693760$103.70$103.70$103.63$103.635,102$103.510546
1637693820$103.63$103.68$103.63$103.662,969$103.510758
1637693880$103.69$103.69$103.66$103.661,859$103.510921
1637693940$103.67$103.71$103.67$103.6702550$103.510969
1637694000$103.671$103.68$103.63$103.682,983$103.511199
1637694060$103.67$103.69$103.67$103.68490$103.511264
1637694120$103.70$103.72$103.70$103.70600$103.511309
1637694180$103.69$103.69$103.67$103.672,570$103.511539
1637694240$103.65$103.65$103.61$103.611,600$103.511638
1637694300$103.60$103.60$103.54$103.592,400$103.511725
1637694360$103.61$103.63$103.61$103.62600$103.511758
1637694420$103.63$103.63$103.60$103.621,549$103.511845
1637694480$103.62$103.65$103.62$103.651,707$103.511949
1637694540$103.67$103.70$103.67$103.70731$103.512015
1637694600$103.70$103.71$103.68$103.713,062$103.512307
1637694660$103.69$103.70$103.68$103.70928$103.512394
1637694720$103.69$103.71$103.68$103.711,176$103.512505
1637694780$103.71$103.73$103.71$103.73482$103.512557
1637694840$103.73$103.75$103.71$103.759,155$103.51354
1637694900$103.75$103.76$103.73$103.7553,225$103.51393
1637694960$103.75$103.75$103.74$103.752,758$103.514279
1637695020$103.75$103.75$103.74$103.741,790$103.514473
1637695080$103.75$103.7527$103.74$103.74944$103.514585
1637695140$103.75$103.755$103.73$103.741,517$103.514768
1637695200$103.7421$103.76$103.7421$103.762,819$103.515128
1637695260$103.76$103.78$103.74$103.7810,830$103.516475
1637695320$103.76$103.79$103.75$103.794,274$103.517004
1637695380$103.79$103.81$103.79$103.816,096$103.517886
1637695440$103.81$103.81$103.79$103.8053,712$103.51842
1637695500$103.81$103.84$103.81$103.845,782$103.51931
1637695560$103.83$103.85$103.83$103.851,512$103.519556
1637695620$103.84$103.84$103.825$103.831,800$103.519848
1637695680$103.82$103.82$103.795$103.813,287$103.520315
1637695740$103.81$103.81$103.79$103.804,023$103.520933
1637695800$103.81$103.83$103.76$103.7610,654$103.522426
1637695860$103.77$103.77$103.73$103.7559,993$103.52361
1637695920$103.76$103.77$103.75$103.777,713$103.524509
1637695980$103.775$103.78$103.77$103.783,258$103.524919
1637696040$103.78$103.79$103.77$103.782,754$103.525285
1637696100$103.77$103.81$103.77$103.806,882$103.526192
1637696160$103.80$103.84$103.80$103.8425,787$103.529986
1637696220$103.84$103.87$103.84$103.869,064$103.531418
1637696280$103.86$103.90$103.85$103.8621,020$103.534762
1637696340$103.84$103.84$103.765$103.788,778$103.535844
1637696400$103.78$103.79$103.74$103.777,210$103.536654
1637696460$103.77$103.77$103.73$103.7652,460$103.536903
1637696520$103.77$103.77$103.74$103.746,607$103.537612
1637696580$103.75$103.78$103.74$103.7410,424$103.538706
1637696640$103.75$103.76$103.735$103.7513,700$103.539059
1637696700$103.755$103.76$103.74$103.742,240$103.539292
1637696760$103.75$103.76$103.74$103.742,107$103.539505
1637696820$103.72$103.72$103.70$103.712,600$103.539702
1637696880$103.71$103.75$103.68$103.7354,932$103.540099
1637696940$103.75$103.76$103.75$103.7620,612$103.542178
1637697000$103.76$103.77$103.675$103.6915,057$103.543498
1637697060$103.69$103.69$103.67$103.672,409$103.543649
1637697120$103.68$103.71$103.68$103.703,700$103.543906
1637697180$103.71$103.74$103.7001$103.743,293$103.544172
1637697240$103.75$103.77$103.73$103.74529,801$103.546984
1637697300$103.74$103.76$103.73$103.7410,009$103.547877
1637697360$103.7301$103.7301$103.71$103.734,091$103.548201
1637697420$103.725$103.74$103.72$103.741,330$103.548303
1637697480$103.74$103.75$103.73$103.746,267$103.548847
1637697540$103.75$103.75$103.73$103.734,760$103.549268
1637697600$103.73$103.75$103.70$103.734,324$103.549619
1637697660$103.73$103.75$103.725$103.732,602$103.54983
1637697720$103.73$103.73$103.71$103.732,800$103.550052
1637697780$103.74$103.74$103.70$103.702,540$103.550224
1637697840$103.70$103.75$103.70$103.746,000$103.550715
1637697900$103.75$103.78$103.75$103.7810,300$103.551662
1637697960$103.775$103.81$103.755$103.75515,495$103.553198
1637698020$103.755$103.80$103.7499$103.797,069$103.553859
1637698080$103.79$103.79$103.77$103.77400$103.553896
1637698140$103.78$103.80$103.765$103.805,769$103.554486
1637698200$103.795$103.80$103.77$103.774,074$103.554894
1637698260$103.78$103.78$103.76$103.761,325$103.555015
1637698320$103.76$103.80$103.76$103.807,438$103.555778
1637698380$103.805$103.81$103.77$103.794,291$103.556216
1637698440$103.79$103.79$103.78$103.783,566$103.556565
1637698500$103.77$103.77$103.73$103.734,857$103.556978
1637698560$103.74$103.74$103.71$103.712,250$103.557143
1637698620$103.71$103.75$103.71$103.753,000$103.557357
1637698680$103.775$103.78$103.75$103.7552,742$103.557593
1637698740$103.71$103.71$103.69$103.6953,400$103.557801
1637698800$103.68$103.69$103.66$103.674,461$103.558018
1637698860$103.67$103.67$103.665$103.665300$103.558032
1637698920$103.67$103.685$103.66$103.682,991$103.558184
1637698980$103.65$103.69$103.65$103.6854,200$103.558376
1637699040$103.685$103.77$103.685$103.753,575$103.55864
1637699100$103.75$103.79$103.75$103.7751,695$103.558794
1637699160$103.78$103.78$103.745$103.752,678$103.559025
1637699220$103.75$103.75$103.725$103.731,812$103.559158
1637699280$103.725$103.75$103.725$103.754,702$103.559518
1637699340$103.75$103.75$103.74$103.754,276$103.55986
1637699400$103.75$103.765$103.725$103.746,714$103.560394
1637699460$103.74$103.74$103.68$103.7318,644$103.561539
1637699520$103.72$103.735$103.715$103.7252,401$103.561693
1637699580$103.72$103.72$103.675$103.6755,752$103.562025
1637699640$103.68$103.71$103.68$103.713,167$103.562201
1637699700$103.73$103.76$103.73$103.762,928$103.562432
1637699760$103.77$103.835$103.77$103.8355,692$103.562965
1637699820$103.835$103.88$103.83$103.839,175$103.564046
1637699880$103.83$103.83$103.78$103.8011,719$103.565164
1637699940$103.805$103.82$103.78$103.784,320$103.56558
1637700000$103.79$103.825$103.785$103.828,281$103.566399
1637700060$103.84$103.88$103.815$103.81510,117$103.567581
1637700120$103.82$103.84$103.815$103.82510,134$103.56866
1637700180$103.8201$103.86$103.8201$103.85520,912$103.571048
1637700240$103.84$103.84$103.82$103.8310,727$103.57216
1637700300$103.825$103.85$103.82$103.8315,902$103.573842
1637700360$103.84$103.845$103.815$103.8154,234$103.574284
1637700420$103.81$103.821$103.78$103.8218,913$103.575985
1637700480$103.825$103.825$103.775$103.7858,802$103.576756
1637700540$103.78$103.80$103.775$103.77515,395$103.578004
1637700600$103.78$103.93$103.78$103.91556,614$103.584521
1637700660$103.91$103.91$103.86$103.8925,030$103.587355
1637700720$103.895$103.90$103.85$103.8535,341$103.591205
1637700780$103.85$103.89$103.845$103.88527,533$103.59407
1637700840$103.89$103.935$103.87$103.8940,178$103.59862
1637700900$103.89$103.895$103.86$103.8838,073$103.602471
1637700960$103.885$103.89$103.85$103.86521,210$103.604455
1637701020$103.87$103.87$103.85$103.8617,800$103.606064
1637701080$103.85$103.89$103.85$103.8919,376$103.607835
1637701140$103.8825$103.96$103.87$103.8842,118$103.61223
1637701200$103.91$103.91$103.91$103.9147,692$103.62476