DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
November 21 2022 23:00 | $15,744.71 | $15,818.12 | $15,743.79 | $15,790.60 | — |
November 21 2022 22:00 | $15,647.34 | $15,803.16 | $15,647.34 | $15,745.25 | 416,108,544 |
November 21 2022 21:00 | $15,816.78 | $15,838.00 | $15,599.05 | $15,652.83 | 242,520,064 |
November 21 2022 20:00 | $15,709.01 | $15,861.03 | $15,709.01 | $15,821.25 | 933,228,544 |
November 21 2022 19:00 | $15,985.75 | $15,997.02 | $15,696.01 | $15,698.94 | 1,523,245,056 |
November 21 2022 18:00 | $16,024.31 | $16,024.31 | $15,963.04 | $15,987.54 | 849,750,016 |
November 21 2022 17:00 | $16,038.69 | $16,053.10 | $16,012.04 | $16,027.59 | 600,150,016 |
November 21 2022 16:00 | $16,131.56 | $16,131.56 | $15,957.64 | $16,038.97 | 1,232,695,296 |
November 21 2022 15:00 | $16,172.72 | $16,172.72 | $16,130.51 | $16,131.82 | 273,872,896 |
November 21 2022 14:00 | $16,164.84 | $16,216.19 | $16,154.26 | $16,173.24 | 589,680,640 |
November 21 2022 13:00 | $16,095.12 | $16,246.61 | $16,095.12 | $16,156.30 | 1,426,515,968 |
November 21 2022 12:00 | $16,083.60 | $16,100.55 | $16,037.68 | $16,095.66 | — |
November 21 2022 11:00 | $16,121.99 | $16,130.09 | $16,071.19 | $16,083.77 | — |
November 21 2022 10:00 | $16,106.89 | $16,123.73 | $16,063.74 | $16,123.73 | 283,019,264 |
November 21 2022 09:00 | $16,020.33 | $16,108.35 | $15,988.25 | $16,106.26 | 998,311,936 |
November 21 2022 08:00 | $16,035.76 | $16,050.43 | $16,005.36 | $16,020.91 | 10,043,392 |
November 21 2022 07:00 | $16,112.04 | $16,140.98 | $16,011.41 | $16,033.74 | 771,229,696 |
November 21 2022 06:00 | $16,210.03 | $16,231.78 | $16,118.91 | $16,118.91 | 615,602,176 |
November 21 2022 05:00 | $16,146.52 | $16,216.26 | $16,146.52 | $16,208.33 | 626,665,472 |
November 21 2022 04:00 | $16,063.18 | $16,210.69 | $16,063.18 | $16,145.54 | 1,618,485,248 |
November 21 2022 03:29 | $15,966.86 | $15,966.86 | $15,966.86 | $15,966.86 | — |
November 21 2022 03:00 | $16,015.17 | $16,028.30 | $15,943.14 | $15,959.11 | 568,844,288 |
November 21 2022 02:00 | $16,225.31 | $16,225.31 | $15,975.75 | $16,016.51 | 1,551,837,184 |
November 21 2022 01:00 | $16,262.54 | $16,263.73 | $16,216.61 | $16,228.94 | 354,260,992 |
November 21 2022 00:00 | $16,291.22 | $16,291.22 | $16,186.88 | $16,264.17 | 910,737,408 |