| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.91 | 3.91 | 3.87 | 3.88 | 60.6K |
| 09:31 | 3.87 | 3.87 | 3.81 | 3.87 | 10.1K |
| 09:32 | 3.81 | 3.86 | 3.81 | 3.86 | 1.8K |
| 09:33 | 3.84 | 3.87 | 3.72 | 3.80 | 12.2K |
| 09:34 | 3.72 | 3.81 | 3.72 | 3.79 | 2.6K |
| 09:35 | 3.79 | 3.79 | 3.79 | 3.79 | 1.4K |
| 09:36 | 3.84 | 3.84 | 3.82 | 3.82 | 1.3K |
| 09:37 | 3.79 | 3.84 | 3.79 | 3.84 | 1.9K |
| 09:38 | 3.84 | 3.84 | 3.84 | 3.84 | 0.7K |
| 09:39 | 3.79 | 3.84 | 3.79 | 3.84 | 3.8K |
| 09:40 | 3.84 | 3.84 | 3.83 | 3.83 | 1.1K |
| 09:41 | 3.83 | 3.83 | 3.83 | 3.83 | 0.4K |
| 09:42 | 3.83 | 3.83 | 3.83 | 3.83 | 2.2K |
| 09:43 | 3.83 | 3.83 | 3.81 | 3.81 | 2.5K |
| 09:44 | 3.82 | 3.82 | 3.80 | 3.80 | 1.3K |
| 09:45 | 3.84 | 3.85 | 3.84 | 3.85 | 3.8K |
| 09:47 | 3.85 | 3.86 | 3.85 | 3.86 | 4.4K |
| 09:48 | 3.86 | 3.86 | 3.86 | 3.86 | 0.9K |
| 09:49 | 3.88 | 3.88 | 3.80 | 3.82 | 14.8K |
| 09:50 | 3.81 | 3.81 | 3.81 | 3.81 | 0.5K |
| 09:51 | 3.83 | 3.83 | 3.83 | 3.83 | 1.2K |
| 09:52 | 3.83 | 3.83 | 3.80 | 3.83 | 7.1K |
| 09:53 | 3.80 | 3.80 | 3.80 | 3.80 | 1.6K |
| 09:55 | 3.80 | 3.80 | 3.80 | 3.80 | 2.4K |
| 09:56 | 3.76 | 3.76 | 3.76 | 3.76 | 0.2K |
| 09:57 | 3.81 | 3.81 | 3.80 | 3.81 | 3.5K |
| 09:58 | 3.82 | 3.82 | 3.82 | 3.82 | 0.3K |
| 09:59 | 3.83 | 3.83 | 3.83 | 3.83 | 0.9K |
| 10:00 | 3.82 | 3.82 | 3.82 | 3.82 | 2.0K |
| 10:03 | 3.81 | 3.81 | 3.81 | 3.81 | 11.9K |
| 10:04 | 3.83 | 3.83 | 3.83 | 3.83 | 1.0K |
| 10:05 | 3.82 | 3.82 | 3.82 | 3.82 | 4.3K |
| 10:06 | 3.80 | 3.80 | 3.80 | 3.80 | 1.9K |
| 10:07 | 3.78 | 3.78 | 3.78 | 3.78 | 0.7K |
| 10:08 | 3.76 | 3.76 | 3.76 | 3.76 | 5.1K |
| 10:09 | 3.75 | 3.76 | 3.75 | 3.76 | 3.9K |
| 10:11 | 3.75 | 3.77 | 3.75 | 3.77 | 0.4K |
| 10:13 | 3.78 | 3.79 | 3.78 | 3.79 | 6.1K |
| 10:14 | 3.79 | 3.81 | 3.79 | 3.81 | 2.8K |
| 10:15 | 3.79 | 3.81 | 3.78 | 3.78 | 3.0K |
| 10:16 | 3.80 | 3.80 | 3.76 | 3.76 | 1.1K |
| 10:20 | 3.76 | 3.77 | 3.73 | 3.73 | 16.3K |
| 10:21 | 3.73 | 3.73 | 3.73 | 3.73 | 0.5K |
| 10:22 | 3.73 | 3.77 | 3.73 | 3.77 | 1.7K |
| 10:24 | 3.83 | 3.83 | 3.83 | 3.83 | 10.4K |
| 10:25 | 3.83 | 3.83 | 3.75 | 3.75 | 1.3K |
| 10:26 | 3.77 | 3.77 | 3.77 | 3.77 | 1.6K |
| 10:27 | 3.70 | 3.70 | 3.70 | 3.70 | 12.6K |
| 10:28 | 3.70 | 3.70 | 3.70 | 3.70 | 0.4K |
| 10:29 | 3.72 | 3.72 | 3.68 | 3.68 | 8.0K |
| 10:30 | 3.68 | 3.70 | 3.64 | 3.64 | 10.6K |
| 10:31 | 3.66 | 3.67 | 3.64 | 3.67 | 2.8K |
| 10:32 | 3.67 | 3.67 | 3.67 | 3.67 | 0.1K |
| 10:33 | 3.64 | 3.64 | 3.64 | 3.64 | 0.7K |
| 10:37 | 3.61 | 3.61 | 3.58 | 3.58 | 15.4K |
| 10:38 | 3.61 | 3.61 | 3.60 | 3.60 | 6.1K |
| 10:39 | 3.61 | 3.66 | 3.61 | 3.66 | 11.0K |
| 10:40 | 3.65 | 3.65 | 3.63 | 3.65 | 1.0K |
| 10:41 | 3.63 | 3.63 | 3.60 | 3.62 | 3.0K |
| 10:42 | 3.60 | 3.60 | 3.60 | 3.60 | 0.3K |
| 10:43 | 3.62 | 3.63 | 3.62 | 3.63 | 2.7K |
| 10:47 | 3.67 | 3.67 | 3.66 | 3.66 | 1.9K |
| 10:48 | 3.64 | 3.64 | 3.62 | 3.63 | 5.6K |
| 10:49 | 3.64 | 3.64 | 3.64 | 3.64 | 2.0K |
| 10:52 | 3.61 | 3.61 | 3.61 | 3.61 | 2.4K |
| 10:53 | 3.61 | 3.61 | 3.61 | 3.61 | 0.1K |
| 10:54 | 3.63 | 3.63 | 3.63 | 3.63 | 0.2K |
| 10:55 | 3.63 | 3.63 | 3.63 | 3.63 | 0.2K |
| 10:56 | 3.65 | 3.65 | 3.62 | 3.62 | 1.8K |
| 10:58 | 3.61 | 3.64 | 3.61 | 3.64 | 4.9K |
| 10:59 | 3.60 | 3.62 | 3.60 | 3.62 | 0.7K |
| 11:00 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 11:01 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 11:02 | 3.60 | 3.60 | 3.60 | 3.60 | 2.2K |
| 11:05 | 3.62 | 3.62 | 3.62 | 3.62 | 0.9K |
| 11:06 | 3.61 | 3.61 | 3.61 | 3.61 | 0.5K |
| 11:07 | 3.61 | 3.61 | 3.61 | 3.61 | 1.7K |
| 11:09 | 3.62 | 3.62 | 3.62 | 3.62 | 1.4K |
| 11:11 | 3.59 | 3.59 | 3.59 | 3.59 | 1.4K |
| 11:13 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 11:14 | 3.64 | 3.64 | 3.64 | 3.64 | 0.3K |
| 11:15 | 3.63 | 3.63 | 3.63 | 3.63 | 1.0K |
| 11:17 | 3.62 | 3.64 | 3.62 | 3.64 | 1.7K |
| 11:18 | 3.64 | 3.66 | 3.64 | 3.66 | 2.7K |
| 11:19 | 3.66 | 3.66 | 3.66 | 3.66 | 0.9K |
| 11:20 | 3.65 | 3.65 | 3.65 | 3.65 | 0.5K |
| 11:21 | 3.63 | 3.63 | 3.63 | 3.63 | 2.9K |
| 11:22 | 3.66 | 3.66 | 3.66 | 3.66 | 0.6K |
| 11:23 | 3.65 | 3.65 | 3.65 | 3.65 | 0.3K |
| 11:25 | 3.65 | 3.65 | 3.64 | 3.64 | 4.1K |
| 11:26 | 3.65 | 3.65 | 3.65 | 3.65 | 0.3K |
| 11:27 | 3.66 | 3.66 | 3.66 | 3.66 | 0.1K |
| 11:28 | 3.66 | 3.66 | 3.65 | 3.65 | 5.7K |
| 11:31 | 3.66 | 3.67 | 3.66 | 3.67 | 1.0K |
| 11:32 | 3.70 | 3.70 | 3.70 | 3.70 | 1.3K |
| 11:33 | 3.65 | 3.65 | 3.65 | 3.65 | 1.1K |
| 11:34 | 3.65 | 3.65 | 3.65 | 3.65 | 0.6K |
| 11:36 | 3.67 | 3.69 | 3.67 | 3.69 | 0.4K |
| 11:38 | 3.65 | 3.65 | 3.65 | 3.65 | 1.5K |
| 11:40 | 3.62 | 3.62 | 3.62 | 3.62 | 0.9K |
| 11:43 | 3.66 | 3.66 | 3.66 | 3.66 | 5.5K |
| 11:45 | 3.63 | 3.63 | 3.63 | 3.63 | 2.1K |
| 11:46 | 3.65 | 3.65 | 3.65 | 3.65 | 0.2K |
| 11:47 | 3.62 | 3.62 | 3.62 | 3.62 | 2.3K |
| 11:49 | 3.60 | 3.60 | 3.60 | 3.60 | 0.8K |
| 11:50 | 3.62 | 3.62 | 3.62 | 3.62 | 0.7K |
| 11:51 | 3.59 | 3.60 | 3.59 | 3.60 | 2.1K |
| 11:52 | 3.61 | 3.61 | 3.61 | 3.61 | 0.1K |
| 11:53 | 3.61 | 3.61 | 3.61 | 3.61 | 0.9K |
| 11:54 | 3.61 | 3.61 | 3.61 | 3.61 | 1.2K |
| 11:55 | 3.59 | 3.60 | 3.59 | 3.60 | 6.0K |
| 11:56 | 3.61 | 3.61 | 3.61 | 3.61 | 0.4K |
| 12:00 | 3.60 | 3.60 | 3.60 | 3.60 | 0.7K |
| 12:01 | 3.58 | 3.58 | 3.58 | 3.58 | 0.9K |
| 12:02 | 3.60 | 3.60 | 3.60 | 3.60 | 1.5K |
| 12:04 | 3.59 | 3.59 | 3.58 | 3.59 | 21.1K |
| 12:05 | 3.60 | 3.61 | 3.60 | 3.61 | 0.3K |
| 12:06 | 3.61 | 3.61 | 3.61 | 3.61 | 0.2K |
| 12:08 | 3.62 | 3.62 | 3.62 | 3.62 | 0.3K |
| 12:09 | 3.61 | 3.61 | 3.59 | 3.59 | 2.3K |
| 12:10 | 3.59 | 3.61 | 3.59 | 3.61 | 5.6K |
| 12:11 | 3.62 | 3.62 | 3.62 | 3.62 | 0.8K |
| 12:15 | 3.61 | 3.62 | 3.61 | 3.62 | 0.8K |
| 12:17 | 3.60 | 3.60 | 3.60 | 3.60 | 0.1K |
| 12:18 | 3.60 | 3.60 | 3.60 | 3.60 | 0.5K |
| 12:20 | 3.61 | 3.61 | 3.61 | 3.61 | 2.1K |
| 12:21 | 3.60 | 3.60 | 3.60 | 3.60 | 3.8K |
| 12:25 | 3.59 | 3.59 | 3.59 | 3.59 | 1.1K |
| 12:26 | 3.59 | 3.59 | 3.59 | 3.59 | 1.0K |
| 12:27 | 3.59 | 3.59 | 3.59 | 3.59 | 1.0K |
| 12:30 | 3.58 | 3.58 | 3.57 | 3.57 | 1.9K |
| 12:31 | 3.56 | 3.57 | 3.56 | 3.56 | 7.4K |
| 12:32 | 3.55 | 3.55 | 3.55 | 3.55 | 1.1K |
| 12:34 | 3.57 | 3.57 | 3.55 | 3.55 | 1.8K |
| 12:36 | 3.57 | 3.58 | 3.57 | 3.58 | 3.6K |
| 12:37 | 3.59 | 3.59 | 3.59 | 3.59 | 1.5K |
| 12:38 | 3.57 | 3.57 | 3.57 | 3.57 | 0.6K |
| 12:39 | 3.56 | 3.57 | 3.56 | 3.56 | 1.4K |
| 12:43 | 3.56 | 3.56 | 3.56 | 3.56 | 1.1K |
| 12:46 | 3.58 | 3.58 | 3.58 | 3.58 | 1.1K |
| 12:47 | 3.59 | 3.59 | 3.59 | 3.59 | 0.7K |
| 12:51 | 3.58 | 3.59 | 3.58 | 3.59 | 1.3K |
| 12:53 | 3.59 | 3.59 | 3.59 | 3.59 | 0.1K |
| 12:55 | 3.60 | 3.60 | 3.59 | 3.59 | 1.1K |
| 12:56 | 3.58 | 3.59 | 3.58 | 3.59 | 0.5K |
| 12:57 | 3.59 | 3.59 | 3.59 | 3.59 | 0.8K |
| 12:58 | 3.56 | 3.56 | 3.56 | 3.56 | 0.6K |
| 13:01 | 3.56 | 3.56 | 3.53 | 3.53 | 7.4K |
| 13:03 | 3.54 | 3.55 | 3.54 | 3.55 | 1.1K |
| 13:04 | 3.56 | 3.56 | 3.56 | 3.56 | 3.4K |
| 13:05 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 13:07 | 3.55 | 3.55 | 3.55 | 3.55 | 0.8K |
| 13:10 | 3.55 | 3.55 | 3.55 | 3.55 | 0.9K |
| 13:13 | 3.54 | 3.54 | 3.54 | 3.54 | 3.0K |
| 13:14 | 3.55 | 3.55 | 3.55 | 3.55 | 2.2K |
| 13:15 | 3.54 | 3.54 | 3.54 | 3.54 | 0.2K |
| 13:16 | 3.55 | 3.55 | 3.55 | 3.55 | 0.2K |
| 13:18 | 3.56 | 3.57 | 3.56 | 3.57 | 7.5K |
| 13:19 | 3.57 | 3.57 | 3.57 | 3.57 | 0.3K |
| 13:20 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1K |
| 13:21 | 3.58 | 3.58 | 3.58 | 3.58 | 0.2K |
| 13:23 | 3.58 | 3.58 | 3.58 | 3.58 | 0.2K |
| 13:25 | 3.57 | 3.57 | 3.57 | 3.57 | 0.7K |
| 13:26 | 3.57 | 3.57 | 3.57 | 3.57 | 1.0K |
| 13:30 | 3.57 | 3.57 | 3.57 | 3.57 | 0.9K |
| 13:31 | 3.57 | 3.57 | 3.57 | 3.57 | 0.8K |
| 13:33 | 3.58 | 3.58 | 3.58 | 3.58 | 0.2K |
| 13:34 | 3.58 | 3.58 | 3.58 | 3.58 | 0.3K |
| 13:35 | 3.57 | 3.57 | 3.56 | 3.56 | 1.4K |
| 13:38 | 3.57 | 3.57 | 3.57 | 3.57 | 3.2K |
| 13:40 | 3.59 | 3.59 | 3.59 | 3.59 | 1.0K |
| 13:43 | 3.59 | 3.59 | 3.59 | 3.59 | 0.3K |
| 13:44 | 3.59 | 3.59 | 3.58 | 3.58 | 1.2K |
| 13:49 | 3.58 | 3.58 | 3.58 | 3.58 | 1.4K |
| 13:51 | 3.57 | 3.57 | 3.57 | 3.57 | 0.8K |
| 13:52 | 3.56 | 3.57 | 3.56 | 3.57 | 1.0K |
| 13:56 | 3.57 | 3.57 | 3.57 | 3.57 | 1.1K |
| 13:58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.5K |
| 13:59 | 3.57 | 3.57 | 3.57 | 3.57 | 0.2K |
| 14:01 | 3.58 | 3.58 | 3.58 | 3.58 | 0.4K |
| 14:02 | 3.58 | 3.58 | 3.58 | 3.58 | 2.1K |
| 14:03 | 3.57 | 3.57 | 3.57 | 3.57 | 0.9K |
| 14:04 | 3.58 | 3.58 | 3.58 | 3.58 | 1.2K |
| 14:06 | 3.57 | 3.57 | 3.57 | 3.57 | 3.9K |
| 14:07 | 3.57 | 3.57 | 3.57 | 3.57 | 0.5K |
| 14:08 | 3.56 | 3.56 | 3.56 | 3.56 | 0.4K |
| 14:10 | 3.55 | 3.55 | 3.55 | 3.55 | 2.2K |
| 14:11 | 3.55 | 3.55 | 3.55 | 3.55 | 0.3K |
| 14:13 | 3.56 | 3.56 | 3.55 | 3.55 | 1.0K |
| 14:14 | 3.55 | 3.55 | 3.55 | 3.55 | 0.2K |
| 14:15 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 14:18 | 3.54 | 3.55 | 3.54 | 3.55 | 1.0K |
| 14:19 | 3.54 | 3.54 | 3.54 | 3.54 | 0.8K |
| 14:20 | 3.53 | 3.53 | 3.53 | 3.53 | 0.6K |
| 14:21 | 3.53 | 3.53 | 3.53 | 3.53 | 0.2K |
| 14:23 | 3.54 | 3.54 | 3.53 | 3.53 | 2.3K |
| 14:25 | 3.54 | 3.54 | 3.54 | 3.54 | 0.8K |
| 14:26 | 3.54 | 3.57 | 3.54 | 3.57 | 4.9K |
| 14:27 | 3.56 | 3.56 | 3.56 | 3.56 | 0.1K |
| 14:28 | 3.55 | 3.55 | 3.55 | 3.55 | 0.4K |
| 14:31 | 3.55 | 3.55 | 3.55 | 3.55 | 0.4K |
| 14:32 | 3.54 | 3.54 | 3.54 | 3.54 | 1.8K |
| 14:33 | 3.54 | 3.55 | 3.54 | 3.55 | 2.7K |
| 14:38 | 3.52 | 3.52 | 3.52 | 3.52 | 2.9K |
| 14:42 | 3.53 | 3.54 | 3.52 | 3.54 | 11.4K |
| 14:43 | 3.54 | 3.54 | 3.54 | 3.54 | 0.1K |
| 14:44 | 3.55 | 3.55 | 3.53 | 3.53 | 0.6K |
| 14:46 | 3.55 | 3.55 | 3.55 | 3.55 | 0.7K |
| 14:47 | 3.54 | 3.55 | 3.54 | 3.55 | 0.9K |
| 14:48 | 3.53 | 3.53 | 3.52 | 3.52 | 1.2K |
| 14:49 | 3.54 | 3.54 | 3.54 | 3.54 | 0.9K |
| 14:50 | 3.51 | 3.54 | 3.51 | 3.53 | 3.0K |
| 14:53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.2K |
| 14:54 | 3.53 | 3.54 | 3.53 | 3.54 | 1.5K |
| 14:58 | 3.54 | 3.54 | 3.54 | 3.54 | 0.6K |
| 14:59 | 3.55 | 3.55 | 3.55 | 3.55 | 0.3K |
| 15:00 | 3.55 | 3.55 | 3.55 | 3.55 | 0.5K |
| 15:02 | 3.55 | 3.55 | 3.55 | 3.55 | 2.2K |
| 15:03 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1K |
| 15:04 | 3.55 | 3.55 | 3.55 | 3.55 | 0.9K |
| 15:06 | 3.56 | 3.56 | 3.56 | 3.56 | 0.1K |
| 15:07 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 15:08 | 3.54 | 3.54 | 3.54 | 3.54 | 2.3K |
| 15:10 | 3.55 | 3.55 | 3.55 | 3.55 | 1.4K |
| 15:11 | 3.54 | 3.55 | 3.54 | 3.55 | 1.7K |
| 15:12 | 3.55 | 3.56 | 3.54 | 3.56 | 3.2K |
| 15:13 | 3.57 | 3.57 | 3.57 | 3.57 | 0.2K |
| 15:15 | 3.56 | 3.56 | 3.55 | 3.55 | 1.3K |
| 15:17 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 15:19 | 3.56 | 3.56 | 3.55 | 3.55 | 0.2K |
| 15:20 | 3.55 | 3.55 | 3.54 | 3.54 | 1.0K |
| 15:21 | 3.55 | 3.55 | 3.55 | 3.55 | 0.2K |
| 15:25 | 3.54 | 3.54 | 3.54 | 3.54 | 1.0K |
| 15:28 | 3.54 | 3.54 | 3.54 | 3.54 | 1.5K |
| 15:29 | 3.54 | 3.54 | 3.54 | 3.54 | 1.1K |
| 15:30 | 3.54 | 3.54 | 3.54 | 3.54 | 0.6K |
| 15:32 | 3.55 | 3.55 | 3.55 | 3.55 | 2.0K |
| 15:33 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 15:34 | 3.56 | 3.56 | 3.55 | 3.55 | 1.0K |
| 15:35 | 3.54 | 3.55 | 3.54 | 3.55 | 3.5K |
| 15:38 | 3.55 | 3.55 | 3.55 | 3.55 | 0.8K |
| 15:39 | 3.55 | 3.55 | 3.55 | 3.55 | 0.3K |
| 15:41 | 3.55 | 3.55 | 3.55 | 3.55 | 0.9K |
| 15:42 | 3.57 | 3.60 | 3.57 | 3.60 | 16.4K |
| 15:43 | 3.58 | 3.58 | 3.58 | 3.58 | 2.0K |
| 15:44 | 3.58 | 3.58 | 3.58 | 3.58 | 2.1K |
| 15:45 | 3.57 | 3.57 | 3.57 | 3.57 | 0.7K |
| 15:46 | 3.57 | 3.57 | 3.57 | 3.57 | 0.5K |
| 15:48 | 3.56 | 3.56 | 3.55 | 3.55 | 1.2K |
| 15:49 | 3.55 | 3.55 | 3.55 | 3.55 | 0.9K |
| 15:50 | 3.55 | 3.57 | 3.55 | 3.57 | 1.3K |
| 15:51 | 3.56 | 3.56 | 3.56 | 3.56 | 0.8K |
| 15:54 | 3.57 | 3.57 | 3.56 | 3.56 | 2.0K |
| 15:55 | 3.57 | 3.57 | 3.56 | 3.56 | 2.3K |
| 15:57 | 3.57 | 3.57 | 3.56 | 3.56 | 1.9K |
| 15:58 | 3.56 | 3.56 | 3.56 | 3.56 | 1.9K |
| 15:59 | 3.57 | 3.57 | 3.55 | 3.56 | 28.4K |