| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.56 | 3.58 | 3.55 | 3.55 | 45.8K |
| 09:31 | 3.55 | 3.55 | 3.54 | 3.54 | 5.3K |
| 09:32 | 3.57 | 3.57 | 3.48 | 3.50 | 10.8K |
| 09:33 | 3.49 | 3.50 | 3.49 | 3.50 | 3.0K |
| 09:34 | 3.53 | 3.57 | 3.49 | 3.53 | 3.0K |
| 09:35 | 3.57 | 3.57 | 3.52 | 3.52 | 1.2K |
| 09:36 | 3.53 | 3.53 | 3.49 | 3.49 | 3.0K |
| 09:37 | 3.49 | 3.49 | 3.45 | 3.45 | 11.0K |
| 09:38 | 3.45 | 3.46 | 3.42 | 3.46 | 5.1K |
| 09:39 | 3.44 | 3.44 | 3.44 | 3.44 | 0.4K |
| 09:40 | 3.44 | 3.47 | 3.44 | 3.47 | 0.8K |
| 09:41 | 3.45 | 3.49 | 3.45 | 3.49 | 15.2K |
| 09:42 | 3.48 | 3.48 | 3.48 | 3.48 | 1.1K |
| 09:43 | 3.46 | 3.49 | 3.46 | 3.49 | 2.0K |
| 09:44 | 3.50 | 3.59 | 3.48 | 3.48 | 33.0K |
| 09:45 | 3.48 | 3.56 | 3.46 | 3.56 | 2.3K |
| 09:47 | 3.50 | 3.50 | 3.50 | 3.50 | 1.0K |
| 09:48 | 3.55 | 3.55 | 3.55 | 3.55 | 10.2K |
| 09:49 | 3.51 | 3.51 | 3.50 | 3.50 | 1.7K |
| 09:51 | 3.48 | 3.48 | 3.48 | 3.48 | 0.4K |
| 09:52 | 3.48 | 3.49 | 3.48 | 3.49 | 2.9K |
| 09:53 | 3.48 | 3.48 | 3.48 | 3.48 | 0.8K |
| 09:54 | 3.48 | 3.48 | 3.48 | 3.48 | 0.7K |
| 09:56 | 3.48 | 3.49 | 3.48 | 3.48 | 1.9K |
| 09:58 | 3.48 | 3.48 | 3.48 | 3.48 | 3.3K |
| 09:59 | 3.50 | 3.50 | 3.50 | 3.50 | 9.4K |
| 10:00 | 3.53 | 3.53 | 3.50 | 3.51 | 1.4K |
| 10:02 | 3.51 | 3.51 | 3.51 | 3.51 | 2.1K |
| 10:03 | 3.55 | 3.55 | 3.55 | 3.55 | 3.5K |
| 10:04 | 3.54 | 3.54 | 3.52 | 3.52 | 1.6K |
| 10:05 | 3.52 | 3.56 | 3.52 | 3.56 | 7.6K |
| 10:06 | 3.53 | 3.53 | 3.53 | 3.53 | 3.6K |
| 10:08 | 3.56 | 3.56 | 3.56 | 3.56 | 0.6K |
| 10:09 | 3.60 | 3.64 | 3.60 | 3.63 | 6.8K |
| 10:10 | 3.63 | 3.65 | 3.63 | 3.65 | 2.6K |
| 10:11 | 3.64 | 3.64 | 3.62 | 3.62 | 10.4K |
| 10:12 | 3.61 | 3.61 | 3.57 | 3.57 | 2.1K |
| 10:13 | 3.60 | 3.60 | 3.57 | 3.57 | 0.5K |
| 10:14 | 3.58 | 3.58 | 3.58 | 3.58 | 0.3K |
| 10:15 | 3.59 | 3.60 | 3.59 | 3.59 | 4.3K |
| 10:17 | 3.57 | 3.57 | 3.57 | 3.57 | 0.3K |
| 10:18 | 3.63 | 3.63 | 3.61 | 3.61 | 0.9K |
| 10:19 | 3.60 | 3.60 | 3.60 | 3.60 | 0.4K |
| 10:20 | 3.60 | 3.60 | 3.58 | 3.59 | 7.3K |
| 10:21 | 3.59 | 3.59 | 3.59 | 3.59 | 1.6K |
| 10:22 | 3.60 | 3.60 | 3.60 | 3.60 | 0.4K |
| 10:23 | 3.59 | 3.59 | 3.59 | 3.59 | 1.3K |
| 10:25 | 3.59 | 3.60 | 3.59 | 3.60 | 0.8K |
| 10:26 | 3.60 | 3.60 | 3.60 | 3.60 | 0.4K |
| 10:28 | 3.59 | 3.59 | 3.59 | 3.59 | 0.6K |
| 10:30 | 3.60 | 3.60 | 3.60 | 3.60 | 1.0K |
| 10:31 | 3.61 | 3.64 | 3.61 | 3.64 | 2.0K |
| 10:32 | 3.63 | 3.63 | 3.63 | 3.63 | 0.3K |
| 10:33 | 3.63 | 3.63 | 3.62 | 3.62 | 0.9K |
| 10:34 | 3.63 | 3.64 | 3.63 | 3.64 | 0.5K |
| 10:35 | 3.61 | 3.61 | 3.61 | 3.61 | 1.2K |
| 10:37 | 3.61 | 3.62 | 3.61 | 3.61 | 4.2K |
| 10:39 | 3.62 | 3.62 | 3.62 | 3.62 | 1.4K |
| 10:41 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 10:42 | 3.61 | 3.61 | 3.61 | 3.61 | 1.6K |
| 10:43 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 10:44 | 3.62 | 3.62 | 3.62 | 3.62 | 0.1K |
| 10:45 | 3.60 | 3.61 | 3.60 | 3.61 | 1.0K |
| 10:46 | 3.62 | 3.62 | 3.62 | 3.62 | 0.9K |
| 10:47 | 3.64 | 3.64 | 3.64 | 3.64 | 1.4K |
| 10:50 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 10:51 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 10:53 | 3.63 | 3.63 | 3.62 | 3.62 | 0.9K |
| 10:54 | 3.63 | 3.63 | 3.62 | 3.62 | 0.4K |
| 10:55 | 3.61 | 3.64 | 3.61 | 3.64 | 1.6K |
| 10:56 | 3.62 | 3.62 | 3.62 | 3.62 | 1.7K |
| 10:58 | 3.62 | 3.62 | 3.60 | 3.60 | 1.3K |
| 10:59 | 3.61 | 3.61 | 3.61 | 3.61 | 0.3K |
| 11:00 | 3.62 | 3.62 | 3.60 | 3.61 | 3.1K |
| 11:01 | 3.60 | 3.60 | 3.60 | 3.60 | 2.4K |
| 11:02 | 3.60 | 3.60 | 3.60 | 3.60 | 1.7K |
| 11:03 | 3.59 | 3.59 | 3.59 | 3.59 | 2.8K |
| 11:05 | 3.59 | 3.59 | 3.58 | 3.58 | 1.8K |
| 11:06 | 3.58 | 3.60 | 3.58 | 3.60 | 1.8K |
| 11:07 | 3.60 | 3.60 | 3.60 | 3.60 | 0.2K |
| 11:09 | 3.61 | 3.61 | 3.60 | 3.60 | 1.3K |
| 11:11 | 3.61 | 3.61 | 3.61 | 3.61 | 0.2K |
| 11:12 | 3.60 | 3.60 | 3.60 | 3.60 | 1.6K |
| 11:13 | 3.59 | 3.59 | 3.59 | 3.59 | 0.3K |
| 11:14 | 3.59 | 3.59 | 3.59 | 3.59 | 1.8K |
| 11:15 | 3.60 | 3.60 | 3.60 | 3.60 | 0.4K |
| 11:16 | 3.60 | 3.60 | 3.60 | 3.60 | 3.3K |
| 11:17 | 3.60 | 3.60 | 3.60 | 3.60 | 0.2K |
| 11:19 | 3.61 | 3.61 | 3.61 | 3.61 | 0.1K |
| 11:20 | 3.61 | 3.61 | 3.61 | 3.61 | 0.2K |
| 11:21 | 3.61 | 3.61 | 3.61 | 3.61 | 0.2K |
| 11:22 | 3.61 | 3.61 | 3.60 | 3.60 | 0.4K |
| 11:24 | 3.61 | 3.61 | 3.61 | 3.61 | 0.7K |
| 11:28 | 3.60 | 3.60 | 3.60 | 3.60 | 0.2K |
| 11:29 | 3.60 | 3.60 | 3.58 | 3.58 | 1.7K |
| 11:30 | 3.57 | 3.58 | 3.57 | 3.58 | 1.0K |
| 11:32 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1K |
| 11:36 | 3.58 | 3.58 | 3.57 | 3.57 | 1.1K |
| 11:39 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1K |
| 11:40 | 3.56 | 3.56 | 3.56 | 3.56 | 1.2K |
| 11:41 | 3.54 | 3.56 | 3.53 | 3.56 | 1.0K |
| 11:43 | 3.54 | 3.54 | 3.54 | 3.54 | 0.3K |
| 11:47 | 3.53 | 3.55 | 3.53 | 3.53 | 7.8K |
| 11:48 | 3.52 | 3.53 | 3.52 | 3.52 | 3.9K |
| 11:49 | 3.52 | 3.53 | 3.52 | 3.53 | 1.3K |
| 11:50 | 3.51 | 3.51 | 3.51 | 3.51 | 1.7K |
| 11:51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.2K |
| 11:52 | 3.54 | 3.54 | 3.54 | 3.54 | 0.3K |
| 11:54 | 3.51 | 3.53 | 3.51 | 3.53 | 13.5K |
| 11:55 | 3.51 | 3.51 | 3.51 | 3.51 | 0.3K |
| 11:56 | 3.51 | 3.51 | 3.51 | 3.51 | 1.4K |
| 11:57 | 3.56 | 3.56 | 3.56 | 3.56 | 1.5K |
| 11:58 | 3.50 | 3.50 | 3.50 | 3.50 | 2.3K |
| 12:01 | 3.50 | 3.50 | 3.50 | 3.50 | 1.0K |
| 12:02 | 3.51 | 3.51 | 3.51 | 3.51 | 1.1K |
| 12:03 | 3.48 | 3.48 | 3.48 | 3.48 | 1.4K |
| 12:04 | 3.50 | 3.50 | 3.50 | 3.50 | 0.2K |
| 12:05 | 3.50 | 3.50 | 3.49 | 3.49 | 1.3K |
| 12:06 | 3.49 | 3.49 | 3.49 | 3.49 | 1.3K |
| 12:08 | 3.51 | 3.51 | 3.49 | 3.49 | 1.5K |
| 12:09 | 3.52 | 3.52 | 3.52 | 3.52 | 0.8K |
| 12:10 | 3.49 | 3.49 | 3.49 | 3.49 | 0.1K |
| 12:11 | 3.51 | 3.52 | 3.50 | 3.50 | 5.9K |
| 12:12 | 3.52 | 3.52 | 3.52 | 3.52 | 0.3K |
| 12:15 | 3.52 | 3.52 | 3.52 | 3.52 | 0.3K |
| 12:16 | 3.54 | 3.54 | 3.54 | 3.54 | 1.7K |
| 12:18 | 3.52 | 3.54 | 3.52 | 3.52 | 3.4K |
| 12:22 | 3.53 | 3.53 | 3.51 | 3.51 | 1.8K |
| 12:23 | 3.51 | 3.51 | 3.51 | 3.51 | 2.1K |
| 12:26 | 3.49 | 3.52 | 3.49 | 3.50 | 6.9K |
| 12:30 | 3.50 | 3.50 | 3.50 | 3.50 | 2.4K |
| 12:33 | 3.51 | 3.51 | 3.51 | 3.51 | 1.6K |
| 12:37 | 3.51 | 3.51 | 3.51 | 3.51 | 0.1K |
| 12:38 | 3.53 | 3.54 | 3.53 | 3.54 | 4.1K |
| 12:39 | 3.53 | 3.53 | 3.53 | 3.53 | 1.4K |
| 12:42 | 3.53 | 3.54 | 3.53 | 3.54 | 1.3K |
| 12:44 | 3.56 | 3.56 | 3.56 | 3.56 | 2.6K |
| 12:45 | 3.55 | 3.55 | 3.55 | 3.55 | 0.2K |
| 12:46 | 3.55 | 3.55 | 3.55 | 3.55 | 0.3K |
| 12:48 | 3.53 | 3.56 | 3.53 | 3.56 | 17.5K |
| 12:50 | 3.58 | 3.58 | 3.58 | 3.58 | 0.3K |
| 12:51 | 3.58 | 3.58 | 3.57 | 3.57 | 2.4K |
| 12:53 | 3.59 | 3.59 | 3.56 | 3.58 | 2.0K |
| 12:54 | 3.57 | 3.57 | 3.57 | 3.57 | 4.1K |
| 12:55 | 3.57 | 3.59 | 3.57 | 3.59 | 2.2K |
| 12:57 | 3.58 | 3.59 | 3.58 | 3.58 | 1.2K |
| 12:58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.6K |
| 12:59 | 3.57 | 3.57 | 3.57 | 3.57 | 6.7K |
| 13:01 | 3.57 | 3.57 | 3.57 | 3.57 | 0.5K |
| 13:02 | 3.53 | 3.59 | 3.53 | 3.59 | 2.2K |
| 13:03 | 3.56 | 3.59 | 3.56 | 3.58 | 8.1K |
| 13:04 | 3.60 | 3.60 | 3.60 | 3.60 | 2.3K |
| 13:05 | 3.59 | 3.59 | 3.59 | 3.59 | 1.0K |
| 13:06 | 3.59 | 3.59 | 3.59 | 3.59 | 1.3K |
| 13:07 | 3.62 | 3.62 | 3.62 | 3.62 | 3.5K |
| 13:09 | 3.62 | 3.62 | 3.62 | 3.62 | 0.5K |
| 13:10 | 3.62 | 3.62 | 3.62 | 3.62 | 3.5K |
| 13:11 | 3.62 | 3.62 | 3.62 | 3.62 | 0.6K |
| 13:12 | 3.63 | 3.63 | 3.60 | 3.60 | 0.9K |
| 13:13 | 3.62 | 3.62 | 3.62 | 3.62 | 0.1K |
| 13:14 | 3.62 | 3.62 | 3.62 | 3.62 | 1.3K |
| 13:15 | 3.60 | 3.61 | 3.60 | 3.61 | 1.4K |
| 13:16 | 3.59 | 3.59 | 3.59 | 3.59 | 0.4K |
| 13:17 | 3.60 | 3.60 | 3.60 | 3.60 | 4.4K |
| 13:18 | 3.60 | 3.60 | 3.60 | 3.60 | 1.2K |
| 13:20 | 3.59 | 3.59 | 3.57 | 3.57 | 4.8K |
| 13:23 | 3.57 | 3.57 | 3.57 | 3.57 | 3.2K |
| 13:24 | 3.58 | 3.58 | 3.56 | 3.56 | 0.4K |
| 13:27 | 3.58 | 3.58 | 3.58 | 3.58 | 1.0K |
| 13:30 | 3.58 | 3.58 | 3.58 | 3.58 | 1.1K |
| 13:31 | 3.58 | 3.58 | 3.57 | 3.57 | 1.4K |
| 13:33 | 3.58 | 3.58 | 3.58 | 3.58 | 0.2K |
| 13:36 | 3.59 | 3.59 | 3.59 | 3.59 | 0.6K |
| 13:40 | 3.57 | 3.57 | 3.57 | 3.57 | 0.2K |
| 13:41 | 3.58 | 3.58 | 3.58 | 3.58 | 0.1K |
| 13:42 | 3.58 | 3.58 | 3.58 | 3.58 | 0.1K |
| 13:43 | 3.57 | 3.57 | 3.57 | 3.57 | 0.3K |
| 13:44 | 3.57 | 3.57 | 3.57 | 3.57 | 0.8K |
| 13:45 | 3.57 | 3.57 | 3.56 | 3.56 | 4.2K |
| 13:46 | 3.55 | 3.56 | 3.55 | 3.56 | 1.6K |
| 13:47 | 3.54 | 3.54 | 3.54 | 3.54 | 0.4K |
| 13:50 | 3.56 | 3.56 | 3.56 | 3.56 | 1.0K |
| 13:58 | 3.56 | 3.56 | 3.54 | 3.54 | 1.8K |
| 13:59 | 3.55 | 3.56 | 3.55 | 3.56 | 0.7K |
| 14:00 | 3.59 | 3.59 | 3.59 | 3.59 | 0.2K |
| 14:04 | 3.58 | 3.58 | 3.58 | 3.58 | 1.0K |
| 14:05 | 3.57 | 3.57 | 3.57 | 3.57 | 0.3K |
| 14:08 | 3.57 | 3.57 | 3.57 | 3.57 | 0.5K |
| 14:09 | 3.54 | 3.54 | 3.54 | 3.54 | 2.9K |
| 14:12 | 3.55 | 3.55 | 3.55 | 3.55 | 0.8K |
| 14:13 | 3.55 | 3.55 | 3.55 | 3.55 | 0.9K |
| 14:14 | 3.54 | 3.54 | 3.54 | 3.54 | 0.7K |
| 14:19 | 3.57 | 3.57 | 3.57 | 3.57 | 0.9K |
| 14:23 | 3.57 | 3.57 | 3.57 | 3.57 | 1.3K |
| 14:30 | 3.56 | 3.56 | 3.56 | 3.56 | 7.2K |
| 14:34 | 3.58 | 3.58 | 3.58 | 3.58 | 0.3K |
| 14:37 | 3.59 | 3.59 | 3.58 | 3.58 | 2.9K |
| 14:38 | 3.58 | 3.58 | 3.58 | 3.58 | 0.6K |
| 14:40 | 3.60 | 3.60 | 3.60 | 3.60 | 2.8K |
| 14:44 | 3.60 | 3.60 | 3.60 | 3.60 | 1.6K |
| 14:46 | 3.59 | 3.59 | 3.59 | 3.59 | 0.3K |
| 14:47 | 3.59 | 3.59 | 3.59 | 3.59 | 1.2K |
| 14:48 | 3.59 | 3.59 | 3.59 | 3.59 | 1.8K |
| 14:51 | 3.59 | 3.59 | 3.59 | 3.59 | 0.2K |
| 14:52 | 3.59 | 3.60 | 3.59 | 3.60 | 4.0K |
| 14:53 | 3.62 | 3.62 | 3.62 | 3.62 | 17.5K |
| 14:55 | 3.64 | 3.64 | 3.64 | 3.64 | 0.5K |
| 14:56 | 3.64 | 3.64 | 3.64 | 3.64 | 0.7K |
| 14:57 | 3.64 | 3.64 | 3.64 | 3.64 | 0.5K |
| 14:59 | 3.64 | 3.64 | 3.64 | 3.64 | 1.7K |
| 15:01 | 3.64 | 3.64 | 3.64 | 3.64 | 0.8K |
| 15:02 | 3.65 | 3.66 | 3.65 | 3.66 | 7.2K |
| 15:04 | 3.65 | 3.65 | 3.65 | 3.65 | 1.1K |
| 15:05 | 3.64 | 3.65 | 3.64 | 3.65 | 5.3K |
| 15:07 | 3.65 | 3.65 | 3.65 | 3.65 | 2.7K |
| 15:08 | 3.67 | 3.67 | 3.67 | 3.67 | 0.2K |
| 15:10 | 3.67 | 3.67 | 3.63 | 3.63 | 12.7K |
| 15:11 | 3.63 | 3.63 | 3.61 | 3.61 | 2.5K |
| 15:12 | 3.65 | 3.65 | 3.65 | 3.65 | 4.2K |
| 15:17 | 3.66 | 3.66 | 3.65 | 3.65 | 5.8K |
| 15:18 | 3.62 | 3.62 | 3.62 | 3.62 | 0.8K |
| 15:23 | 3.63 | 3.63 | 3.63 | 3.63 | 0.3K |
| 15:25 | 3.65 | 3.65 | 3.65 | 3.65 | 0.2K |
| 15:26 | 3.63 | 3.63 | 3.63 | 3.63 | 0.1K |
| 15:27 | 3.62 | 3.62 | 3.62 | 3.62 | 1.1K |
| 15:28 | 3.62 | 3.62 | 3.62 | 3.62 | 0.4K |
| 15:30 | 3.62 | 3.62 | 3.62 | 3.62 | 0.3K |
| 15:31 | 3.62 | 3.62 | 3.62 | 3.62 | 1.7K |
| 15:33 | 3.63 | 3.64 | 3.62 | 3.64 | 3.6K |
| 15:36 | 3.64 | 3.64 | 3.64 | 3.64 | 0.5K |
| 15:37 | 3.63 | 3.63 | 3.63 | 3.63 | 0.4K |
| 15:38 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 15:40 | 3.65 | 3.65 | 3.65 | 3.65 | 0.5K |
| 15:43 | 3.64 | 3.64 | 3.63 | 3.63 | 5.6K |
| 15:44 | 3.63 | 3.63 | 3.62 | 3.62 | 0.6K |
| 15:46 | 3.62 | 3.62 | 3.62 | 3.62 | 0.1K |
| 15:48 | 3.62 | 3.62 | 3.62 | 3.62 | 1.0K |
| 15:49 | 3.63 | 3.63 | 3.63 | 3.63 | 0.5K |
| 15:51 | 3.59 | 3.59 | 3.59 | 3.59 | 3.2K |
| 15:52 | 3.61 | 3.61 | 3.61 | 3.61 | 3.0K |
| 15:53 | 3.61 | 3.61 | 3.61 | 3.61 | 2.0K |
| 15:55 | 3.60 | 3.60 | 3.60 | 3.60 | 0.2K |
| 15:57 | 3.60 | 3.60 | 3.60 | 3.60 | 4.1K |
| 15:58 | 3.60 | 3.61 | 3.60 | 3.60 | 18.7K |
| 15:59 | 3.61 | 3.61 | 3.59 | 3.59 | 19.1K |