| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.28 | 5.33 | 5.27 | 5.33 | 28.7K |
| 09:33 | 5.16 | 5.16 | 5.14 | 5.14 | 7.3K |
| 09:34 | 5.14 | 5.21 | 5.12 | 5.21 | 2.2K |
| 09:35 | 5.21 | 5.21 | 5.18 | 5.18 | 2.6K |
| 09:36 | 5.16 | 5.21 | 5.15 | 5.15 | 4.5K |
| 09:37 | 5.22 | 5.22 | 5.15 | 5.15 | 3.3K |
| 09:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 09:39 | 5.22 | 5.22 | 5.22 | 5.22 | 4.1K |
| 09:43 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 09:44 | 5.31 | 5.31 | 5.31 | 5.31 | 11.8K |
| 09:45 | 5.27 | 5.28 | 5.23 | 5.28 | 1.8K |
| 09:46 | 5.29 | 5.36 | 5.29 | 5.31 | 1.8K |
| 09:48 | 5.36 | 5.37 | 5.36 | 5.37 | 1.7K |
| 09:49 | 5.34 | 5.39 | 5.34 | 5.37 | 6.2K |
| 09:50 | 5.37 | 5.37 | 5.37 | 5.37 | 6.1K |
| 09:51 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 09:53 | 5.37 | 5.37 | 5.37 | 5.37 | 2.8K |
| 09:54 | 5.35 | 5.35 | 5.35 | 5.35 | 2.4K |
| 09:55 | 5.33 | 5.39 | 5.33 | 5.39 | 0.4K |
| 09:56 | 5.32 | 5.32 | 5.32 | 5.32 | 0.7K |
| 09:57 | 5.32 | 5.32 | 5.32 | 5.32 | 0.3K |
| 10:00 | 5.29 | 5.34 | 5.29 | 5.34 | 0.6K |
| 10:01 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 10:04 | 5.32 | 5.32 | 5.32 | 5.32 | 2.1K |
| 10:08 | 5.32 | 5.32 | 5.32 | 5.32 | 1.1K |
| 10:09 | 5.31 | 5.31 | 5.28 | 5.28 | 0.5K |
| 10:10 | 5.28 | 5.30 | 5.28 | 5.30 | 1.4K |
| 10:12 | 5.28 | 5.28 | 5.28 | 5.28 | 1.5K |
| 10:14 | 5.25 | 5.25 | 5.25 | 5.25 | 2.5K |
| 10:15 | 5.22 | 5.22 | 5.22 | 5.22 | 6.5K |
| 10:16 | 5.22 | 5.23 | 5.22 | 5.23 | 1.6K |
| 10:17 | 5.22 | 5.29 | 5.22 | 5.29 | 3.2K |
| 10:20 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:21 | 5.27 | 5.27 | 5.27 | 5.27 | 0.7K |
| 10:22 | 5.26 | 5.29 | 5.26 | 5.29 | 0.7K |
| 10:24 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 10:28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 10:29 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 10:32 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 10:33 | 5.30 | 5.30 | 5.30 | 5.30 | 1.8K |
| 10:34 | 5.33 | 5.33 | 5.33 | 5.33 | 0.4K |
| 10:36 | 5.32 | 5.32 | 5.32 | 5.32 | 2.8K |
| 10:37 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 10:39 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5K |
| 10:41 | 5.37 | 5.44 | 5.37 | 5.44 | 4.5K |
| 10:42 | 5.50 | 5.50 | 5.50 | 5.50 | 1.7K |
| 10:43 | 5.50 | 5.50 | 5.50 | 5.50 | 1.1K |
| 10:44 | 5.49 | 5.50 | 5.49 | 5.49 | 3.1K |
| 10:45 | 5.48 | 5.59 | 5.47 | 5.59 | 10.4K |
| 10:47 | 5.52 | 5.52 | 5.52 | 5.52 | 1.1K |
| 10:50 | 5.58 | 5.58 | 5.58 | 5.58 | 1.9K |
| 10:51 | 5.55 | 5.57 | 5.55 | 5.57 | 1.6K |
| 10:52 | 5.54 | 5.55 | 5.54 | 5.55 | 2.8K |
| 10:55 | 5.57 | 5.57 | 5.57 | 5.57 | 0.7K |
| 10:56 | 5.55 | 5.55 | 5.55 | 5.55 | 0.8K |
| 10:58 | 5.60 | 5.63 | 5.59 | 5.62 | 8.3K |
| 10:59 | 5.67 | 5.67 | 5.66 | 5.66 | 1.6K |
| 11:00 | 5.65 | 5.66 | 5.65 | 5.65 | 1.9K |
| 11:01 | 5.65 | 5.65 | 5.61 | 5.63 | 1.4K |
| 11:02 | 5.68 | 5.68 | 5.68 | 5.68 | 1.5K |
| 11:03 | 5.67 | 5.71 | 5.67 | 5.71 | 4.4K |
| 11:04 | 5.71 | 5.72 | 5.71 | 5.72 | 1.7K |
| 11:05 | 5.73 | 5.73 | 5.69 | 5.73 | 4.1K |
| 11:07 | 5.67 | 5.67 | 5.65 | 5.65 | 2.8K |
| 11:08 | 5.68 | 5.68 | 5.67 | 5.68 | 2.2K |
| 11:09 | 5.65 | 5.65 | 5.57 | 5.57 | 4.5K |
| 11:10 | 5.61 | 5.67 | 5.61 | 5.67 | 1.3K |
| 11:11 | 5.61 | 5.61 | 5.61 | 5.61 | 0.2K |
| 11:12 | 5.61 | 5.61 | 5.61 | 5.61 | 0.5K |
| 11:13 | 5.67 | 5.67 | 5.67 | 5.67 | 0.9K |
| 11:14 | 5.63 | 5.74 | 5.63 | 5.71 | 4.8K |
| 11:15 | 5.74 | 5.74 | 5.69 | 5.69 | 0.3K |
| 11:16 | 5.71 | 5.74 | 5.71 | 5.71 | 6.1K |
| 11:17 | 5.74 | 5.74 | 5.74 | 5.74 | 4.0K |
| 11:18 | 5.75 | 5.75 | 5.75 | 5.75 | 1.2K |
| 11:19 | 5.74 | 5.75 | 5.70 | 5.75 | 3.5K |
| 11:20 | 5.74 | 5.74 | 5.74 | 5.74 | 1.2K |
| 11:21 | 5.75 | 5.75 | 5.74 | 5.74 | 0.8K |
| 11:23 | 5.76 | 5.76 | 5.76 | 5.76 | 0.1K |
| 11:24 | 5.72 | 5.73 | 5.72 | 5.73 | 1.3K |
| 11:25 | 5.70 | 5.73 | 5.70 | 5.73 | 2.0K |
| 11:27 | 5.68 | 5.73 | 5.68 | 5.73 | 2.3K |
| 11:30 | 5.65 | 5.66 | 5.65 | 5.66 | 1.2K |
| 11:31 | 5.65 | 5.66 | 5.65 | 5.66 | 0.6K |
| 11:33 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 11:34 | 5.64 | 5.64 | 5.64 | 5.64 | 0.3K |
| 11:35 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 11:37 | 5.67 | 5.67 | 5.65 | 5.65 | 2.0K |
| 11:39 | 5.65 | 5.65 | 5.65 | 5.65 | 0.5K |
| 11:40 | 5.69 | 5.70 | 5.68 | 5.68 | 2.7K |
| 11:43 | 5.70 | 5.70 | 5.68 | 5.68 | 0.7K |
| 11:44 | 5.67 | 5.67 | 5.67 | 5.67 | 0.4K |
| 11:45 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 11:46 | 5.67 | 5.67 | 5.65 | 5.65 | 3.9K |
| 11:47 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 11:49 | 5.67 | 5.67 | 5.67 | 5.67 | 1.4K |
| 11:57 | 5.76 | 5.80 | 5.76 | 5.80 | 5.9K |
| 11:58 | 5.80 | 5.80 | 5.80 | 5.80 | 0.2K |
| 11:59 | 5.79 | 5.82 | 5.77 | 5.77 | 1.5K |
| 12:02 | 5.79 | 5.79 | 5.79 | 5.79 | 0.6K |
| 12:03 | 5.81 | 5.86 | 5.81 | 5.84 | 4.4K |
| 12:05 | 5.83 | 5.84 | 5.83 | 5.84 | 0.8K |
| 12:07 | 5.81 | 5.86 | 5.81 | 5.86 | 0.6K |
| 12:09 | 5.85 | 5.85 | 5.82 | 5.82 | 0.3K |
| 12:10 | 5.83 | 5.83 | 5.83 | 5.83 | 0.1K |
| 12:12 | 5.83 | 5.83 | 5.83 | 5.83 | 0.5K |
| 12:13 | 5.82 | 5.83 | 5.82 | 5.83 | 1.7K |
| 12:14 | 5.81 | 5.81 | 5.81 | 5.81 | 1.2K |
| 12:15 | 5.86 | 5.86 | 5.86 | 5.86 | 1.0K |
| 12:16 | 5.85 | 5.85 | 5.84 | 5.84 | 0.4K |
| 12:18 | 5.84 | 5.84 | 5.84 | 5.84 | 0.2K |
| 12:19 | 5.81 | 5.84 | 5.81 | 5.84 | 1.9K |
| 12:20 | 5.84 | 5.84 | 5.83 | 5.83 | 0.3K |
| 12:21 | 5.81 | 5.81 | 5.81 | 5.81 | 0.8K |
| 12:23 | 5.81 | 5.81 | 5.81 | 5.81 | 0.6K |
| 12:24 | 5.80 | 5.80 | 5.80 | 5.80 | 1.0K |
| 12:25 | 5.82 | 5.82 | 5.82 | 5.82 | 0.4K |
| 12:26 | 5.82 | 5.82 | 5.82 | 5.82 | 2.6K |
| 12:29 | 5.82 | 5.82 | 5.82 | 5.82 | 0.2K |
| 12:33 | 5.84 | 5.87 | 5.84 | 5.87 | 7.4K |
| 12:34 | 5.88 | 5.88 | 5.88 | 5.88 | 1.3K |
| 12:35 | 5.91 | 5.92 | 5.91 | 5.92 | 5.0K |
| 12:36 | 5.91 | 5.92 | 5.91 | 5.92 | 0.6K |
| 12:37 | 5.92 | 6.00 | 5.92 | 5.97 | 18.2K |
| 12:38 | 6.00 | 6.05 | 6.00 | 6.05 | 4.9K |
| 12:39 | 6.05 | 6.05 | 5.97 | 5.97 | 3.4K |
| 12:40 | 5.98 | 6.04 | 5.98 | 6.04 | 4.8K |
| 12:41 | 5.99 | 6.02 | 5.96 | 6.01 | 4.9K |
| 12:42 | 5.96 | 5.96 | 5.96 | 5.96 | 2.8K |
| 12:44 | 5.98 | 5.98 | 5.98 | 5.98 | 1.5K |
| 12:45 | 5.94 | 5.94 | 5.94 | 5.94 | 5.0K |
| 12:46 | 5.98 | 5.98 | 5.97 | 5.97 | 1.3K |
| 12:47 | 5.96 | 5.97 | 5.96 | 5.97 | 1.7K |
| 12:48 | 5.97 | 5.98 | 5.97 | 5.98 | 5.2K |
| 12:50 | 5.97 | 5.97 | 5.93 | 5.93 | 0.5K |
| 12:51 | 5.93 | 5.93 | 5.90 | 5.90 | 2.0K |
| 12:52 | 5.96 | 5.96 | 5.96 | 5.96 | 3.3K |
| 12:54 | 5.93 | 5.93 | 5.90 | 5.90 | 4.3K |
| 12:55 | 5.90 | 5.90 | 5.87 | 5.87 | 0.9K |
| 12:56 | 5.94 | 5.95 | 5.94 | 5.95 | 6.5K |
| 12:57 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 12:59 | 5.96 | 5.96 | 5.95 | 5.95 | 0.5K |
| 13:02 | 5.96 | 5.96 | 5.96 | 5.96 | 4.1K |
| 13:03 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 13:04 | 5.98 | 5.98 | 5.98 | 5.98 | 1.2K |
| 13:05 | 5.97 | 5.97 | 5.97 | 5.97 | 0.4K |
| 13:06 | 5.98 | 5.98 | 5.98 | 5.98 | 1.6K |
| 13:07 | 5.98 | 6.05 | 5.98 | 6.05 | 5.7K |
| 13:10 | 6.03 | 6.04 | 6.01 | 6.04 | 3.6K |
| 13:11 | 6.04 | 6.04 | 6.04 | 6.04 | 0.5K |
| 13:12 | 6.03 | 6.03 | 6.01 | 6.01 | 0.8K |
| 13:13 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 13:14 | 6.02 | 6.02 | 6.00 | 6.00 | 0.6K |
| 13:15 | 6.03 | 6.03 | 5.92 | 5.97 | 6.0K |
| 13:18 | 5.91 | 5.91 | 5.91 | 5.91 | 0.6K |
| 13:20 | 6.00 | 6.00 | 6.00 | 6.00 | 1.1K |
| 13:24 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 13:25 | 5.96 | 5.96 | 5.93 | 5.93 | 3.4K |
| 13:27 | 5.93 | 5.98 | 5.93 | 5.95 | 2.2K |
| 13:28 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 13:31 | 5.98 | 5.98 | 5.98 | 5.98 | 2.0K |
| 13:35 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 13:36 | 5.92 | 5.97 | 5.92 | 5.92 | 1.2K |
| 13:42 | 5.95 | 5.99 | 5.95 | 5.99 | 10.5K |
| 13:43 | 6.07 | 6.07 | 6.07 | 6.07 | 0.5K |
| 13:44 | 5.92 | 5.92 | 5.92 | 5.92 | 10.1K |
| 13:46 | 6.03 | 6.03 | 6.03 | 6.03 | 0.3K |
| 13:47 | 6.03 | 6.03 | 6.03 | 6.03 | 0.3K |
| 13:48 | 6.07 | 6.07 | 6.03 | 6.03 | 1.6K |
| 13:49 | 6.08 | 6.08 | 6.08 | 6.08 | 0.2K |
| 13:50 | 6.03 | 6.03 | 6.03 | 6.03 | 1.2K |
| 13:51 | 6.01 | 6.01 | 5.98 | 5.98 | 3.6K |
| 13:55 | 5.95 | 5.95 | 5.95 | 5.95 | 0.2K |
| 13:57 | 5.99 | 5.99 | 5.95 | 5.95 | 8.4K |
| 13:58 | 5.98 | 5.98 | 5.95 | 5.95 | 10.6K |
| 14:01 | 5.95 | 5.96 | 5.95 | 5.96 | 2.7K |
| 14:08 | 5.97 | 5.97 | 5.97 | 5.97 | 2.4K |
| 14:11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.9K |
| 14:12 | 5.99 | 5.99 | 5.99 | 5.99 | 1.1K |
| 14:13 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 14:14 | 6.01 | 6.05 | 6.01 | 6.05 | 0.3K |
| 14:15 | 6.04 | 6.04 | 6.01 | 6.01 | 2.1K |
| 14:16 | 6.01 | 6.01 | 6.01 | 6.01 | 3.5K |
| 14:18 | 6.01 | 6.04 | 6.01 | 6.04 | 0.8K |
| 14:19 | 6.04 | 6.04 | 6.00 | 6.00 | 0.6K |
| 14:20 | 6.04 | 6.04 | 6.02 | 6.02 | 3.1K |
| 14:21 | 5.98 | 5.98 | 5.98 | 5.98 | 0.5K |
| 14:22 | 6.02 | 6.03 | 6.02 | 6.03 | 2.1K |
| 14:24 | 5.98 | 5.98 | 5.98 | 5.98 | 0.8K |
| 14:25 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 14:26 | 5.97 | 6.01 | 5.97 | 6.01 | 2.0K |
| 14:29 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 14:32 | 6.01 | 6.03 | 6.01 | 6.03 | 1.2K |
| 14:33 | 6.03 | 6.03 | 6.03 | 6.03 | 0.9K |
| 14:34 | 6.00 | 6.00 | 6.00 | 6.00 | 1.6K |
| 14:37 | 5.97 | 5.97 | 5.97 | 5.97 | 1.4K |
| 14:39 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 14:40 | 5.95 | 5.95 | 5.93 | 5.93 | 1.0K |
| 14:41 | 5.96 | 5.96 | 5.96 | 5.96 | 0.7K |
| 14:43 | 5.99 | 6.00 | 5.97 | 5.97 | 1.7K |
| 14:44 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2K |
| 14:45 | 5.94 | 5.94 | 5.94 | 5.94 | 0.2K |
| 14:46 | 5.95 | 5.95 | 5.95 | 5.95 | 0.2K |
| 14:47 | 5.97 | 5.97 | 5.97 | 5.97 | 0.8K |
| 14:55 | 5.97 | 5.97 | 5.97 | 5.97 | 4.2K |
| 15:02 | 5.99 | 5.99 | 5.99 | 5.99 | 2.1K |
| 15:04 | 5.99 | 6.03 | 5.99 | 6.03 | 2.5K |
| 15:09 | 5.98 | 5.98 | 5.98 | 5.98 | 0.4K |
| 15:10 | 6.04 | 6.04 | 6.04 | 6.04 | 3.5K |
| 15:11 | 6.03 | 6.03 | 6.00 | 6.00 | 0.7K |
| 15:12 | 6.03 | 6.03 | 6.03 | 6.03 | 1.0K |
| 15:13 | 6.03 | 6.03 | 6.00 | 6.00 | 0.5K |
| 15:14 | 6.00 | 6.00 | 6.00 | 6.00 | 1.3K |
| 15:15 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 15:16 | 6.00 | 6.00 | 5.98 | 5.98 | 0.8K |
| 15:21 | 5.99 | 5.99 | 5.99 | 5.99 | 0.9K |
| 15:22 | 6.00 | 6.00 | 6.00 | 6.00 | 5.6K |
| 15:23 | 6.00 | 6.00 | 6.00 | 6.00 | 1.9K |
| 15:25 | 6.03 | 6.05 | 6.03 | 6.05 | 1.7K |
| 15:26 | 6.09 | 6.09 | 6.09 | 6.09 | 37.3K |
| 15:27 | 6.08 | 6.08 | 6.04 | 6.04 | 5.2K |
| 15:28 | 6.05 | 6.05 | 6.05 | 6.05 | 6.2K |
| 15:29 | 6.08 | 6.14 | 6.07 | 6.12 | 7.2K |
| 15:30 | 6.09 | 6.09 | 6.09 | 6.09 | 0.3K |
| 15:31 | 6.09 | 6.13 | 6.09 | 6.13 | 3.7K |
| 15:33 | 6.15 | 6.16 | 6.14 | 6.16 | 2.2K |
| 15:34 | 6.14 | 6.17 | 6.14 | 6.17 | 2.1K |
| 15:35 | 6.18 | 6.18 | 6.18 | 6.18 | 0.7K |
| 15:37 | 6.16 | 6.20 | 6.16 | 6.18 | 8.9K |
| 15:39 | 6.22 | 6.22 | 6.22 | 6.22 | 9.3K |
| 15:40 | 6.22 | 6.30 | 6.22 | 6.30 | 3.2K |
| 15:41 | 6.29 | 6.29 | 6.25 | 6.28 | 10.3K |
| 15:42 | 6.23 | 6.26 | 6.23 | 6.23 | 4.8K |
| 15:43 | 6.22 | 6.22 | 6.22 | 6.22 | 0.5K |
| 15:44 | 6.20 | 6.22 | 6.19 | 6.20 | 1.6K |
| 15:46 | 6.23 | 6.24 | 6.22 | 6.22 | 1.4K |
| 15:47 | 6.23 | 6.23 | 6.22 | 6.22 | 3.5K |
| 15:49 | 6.23 | 6.23 | 6.23 | 6.23 | 0.9K |
| 15:50 | 6.23 | 6.23 | 6.21 | 6.21 | 1.5K |
| 15:51 | 6.22 | 6.22 | 6.20 | 6.22 | 2.0K |
| 15:52 | 6.22 | 6.22 | 6.22 | 6.22 | 1.6K |
| 15:53 | 6.26 | 6.29 | 6.26 | 6.29 | 1.0K |
| 15:54 | 6.24 | 6.26 | 6.24 | 6.26 | 1.1K |
| 15:55 | 6.26 | 6.29 | 6.24 | 6.29 | 2.9K |
| 15:57 | 6.30 | 6.30 | 6.27 | 6.28 | 5.4K |
| 15:58 | 6.26 | 6.28 | 6.26 | 6.28 | 0.4K |
| 15:59 | 6.32 | 6.35 | 6.29 | 6.29 | 43.2K |