| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.28 | 3.40 | 3.28 | 3.40 | 118.9K |
| 09:31 | 3.39 | 3.39 | 3.39 | 3.39 | 1.3K |
| 09:32 | 3.37 | 3.37 | 3.37 | 3.37 | 0.2K |
| 09:33 | 3.37 | 3.37 | 3.37 | 3.37 | 0.6K |
| 09:34 | 3.39 | 3.41 | 3.31 | 3.35 | 3.7K |
| 09:35 | 3.35 | 3.35 | 3.30 | 3.33 | 10.1K |
| 09:36 | 3.33 | 3.36 | 3.33 | 3.35 | 4.7K |
| 09:37 | 3.35 | 3.35 | 3.35 | 3.35 | 2.9K |
| 09:38 | 3.33 | 3.34 | 3.31 | 3.31 | 1.3K |
| 09:39 | 3.28 | 3.28 | 3.25 | 3.26 | 6.0K |
| 09:40 | 3.24 | 3.24 | 3.17 | 3.22 | 9.8K |
| 09:41 | 3.22 | 3.23 | 3.22 | 3.23 | 5.1K |
| 09:43 | 3.24 | 3.24 | 3.21 | 3.21 | 2.7K |
| 09:44 | 3.24 | 3.24 | 3.24 | 3.24 | 2.2K |
| 09:45 | 3.24 | 3.24 | 3.23 | 3.23 | 2.4K |
| 09:46 | 3.29 | 3.29 | 3.23 | 3.28 | 6.3K |
| 09:47 | 3.30 | 3.30 | 3.30 | 3.30 | 1.2K |
| 09:48 | 3.38 | 3.38 | 3.37 | 3.37 | 2.2K |
| 09:49 | 3.34 | 3.36 | 3.30 | 3.33 | 2.7K |
| 09:50 | 3.36 | 3.36 | 3.31 | 3.34 | 3.2K |
| 09:51 | 3.31 | 3.35 | 3.31 | 3.35 | 3.6K |
| 09:52 | 3.34 | 3.34 | 3.25 | 3.25 | 11.3K |
| 09:53 | 3.33 | 3.33 | 3.33 | 3.33 | 2.0K |
| 09:54 | 3.31 | 3.31 | 3.31 | 3.31 | 0.5K |
| 09:55 | 3.27 | 3.27 | 3.27 | 3.27 | 0.8K |
| 09:56 | 3.32 | 3.32 | 3.32 | 3.32 | 3.7K |
| 09:57 | 3.34 | 3.34 | 3.28 | 3.28 | 5.1K |
| 10:00 | 3.35 | 3.35 | 3.35 | 3.35 | 2.2K |
| 10:01 | 3.37 | 3.37 | 3.34 | 3.34 | 3.1K |
| 10:02 | 3.32 | 3.39 | 3.32 | 3.39 | 2.9K |
| 10:03 | 3.37 | 3.37 | 3.37 | 3.37 | 0.1K |
| 10:04 | 3.37 | 3.37 | 3.37 | 3.37 | 0.6K |
| 10:05 | 3.37 | 3.37 | 3.37 | 3.37 | 0.8K |
| 10:06 | 3.27 | 3.27 | 3.27 | 3.27 | 0.8K |
| 10:07 | 3.32 | 3.32 | 3.32 | 3.32 | 0.2K |
| 10:08 | 3.27 | 3.36 | 3.27 | 3.36 | 0.4K |
| 10:09 | 3.33 | 3.33 | 3.33 | 3.33 | 0.4K |
| 10:10 | 3.37 | 3.37 | 3.35 | 3.36 | 4.3K |
| 10:11 | 3.33 | 3.33 | 3.33 | 3.33 | 1.1K |
| 10:12 | 3.30 | 3.30 | 3.30 | 3.30 | 0.4K |
| 10:13 | 3.32 | 3.32 | 3.32 | 3.32 | 2.2K |
| 10:16 | 3.28 | 3.28 | 3.28 | 3.28 | 1.1K |
| 10:17 | 3.29 | 3.29 | 3.29 | 3.29 | 2.5K |
| 10:18 | 3.25 | 3.30 | 3.25 | 3.25 | 4.7K |
| 10:19 | 3.25 | 3.25 | 3.25 | 3.25 | 2.0K |
| 10:20 | 3.25 | 3.28 | 3.25 | 3.28 | 1.3K |
| 10:21 | 3.20 | 3.25 | 3.19 | 3.19 | 11.3K |
| 10:22 | 3.29 | 3.29 | 3.29 | 3.29 | 3.0K |
| 10:23 | 3.25 | 3.25 | 3.25 | 3.25 | 0.4K |
| 10:26 | 3.20 | 3.20 | 3.14 | 3.14 | 23.3K |
| 10:27 | 3.12 | 3.13 | 3.10 | 3.13 | 6.7K |
| 10:28 | 3.19 | 3.19 | 3.10 | 3.10 | 1.4K |
| 10:29 | 3.15 | 3.15 | 3.14 | 3.14 | 0.5K |
| 10:30 | 3.24 | 3.24 | 3.23 | 3.24 | 2.3K |
| 10:31 | 3.19 | 3.19 | 3.12 | 3.12 | 1.0K |
| 10:32 | 3.15 | 3.15 | 3.15 | 3.15 | 0.3K |
| 10:33 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 10:35 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 10:36 | 3.18 | 3.19 | 3.18 | 3.19 | 0.4K |
| 10:37 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 10:38 | 3.18 | 3.18 | 3.18 | 3.18 | 0.8K |
| 10:41 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 10:42 | 3.16 | 3.16 | 3.16 | 3.16 | 0.7K |
| 10:43 | 3.16 | 3.16 | 3.16 | 3.16 | 3.4K |
| 10:45 | 3.14 | 3.14 | 3.14 | 3.14 | 1.0K |
| 10:46 | 3.14 | 3.14 | 3.14 | 3.14 | 0.5K |
| 10:47 | 3.18 | 3.18 | 3.16 | 3.16 | 2.1K |
| 10:49 | 3.15 | 3.15 | 3.15 | 3.15 | 0.6K |
| 10:52 | 3.15 | 3.15 | 3.15 | 3.15 | 3.4K |
| 10:53 | 3.15 | 3.15 | 3.15 | 3.15 | 0.1K |
| 10:54 | 3.15 | 3.15 | 3.15 | 3.15 | 0.9K |
| 10:56 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2K |
| 10:57 | 3.10 | 3.10 | 3.10 | 3.10 | 14.6K |
| 10:58 | 3.09 | 3.10 | 3.09 | 3.10 | 4.7K |
| 10:59 | 3.10 | 3.10 | 3.10 | 3.10 | 0.8K |
| 11:00 | 3.07 | 3.14 | 3.07 | 3.14 | 10.5K |
| 11:01 | 3.10 | 3.10 | 3.10 | 3.10 | 0.2K |
| 11:02 | 3.10 | 3.10 | 3.10 | 3.10 | 0.3K |
| 11:04 | 3.14 | 3.14 | 3.07 | 3.07 | 1.6K |
| 11:05 | 3.09 | 3.09 | 3.05 | 3.05 | 1.3K |
| 11:06 | 3.07 | 3.08 | 3.07 | 3.08 | 11.6K |
| 11:08 | 3.09 | 3.09 | 3.09 | 3.09 | 0.2K |
| 11:09 | 3.05 | 3.10 | 3.05 | 3.10 | 1.7K |
| 11:10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.2K |
| 11:11 | 3.07 | 3.07 | 3.05 | 3.05 | 2.4K |
| 11:12 | 3.06 | 3.06 | 3.06 | 3.06 | 0.6K |
| 11:13 | 3.07 | 3.07 | 3.06 | 3.07 | 1.8K |
| 11:14 | 3.06 | 3.06 | 3.04 | 3.04 | 1.8K |
| 11:15 | 3.03 | 3.07 | 3.03 | 3.07 | 2.1K |
| 11:16 | 3.05 | 3.05 | 3.05 | 3.05 | 0.7K |
| 11:18 | 3.07 | 3.07 | 3.07 | 3.07 | 0.2K |
| 11:19 | 3.05 | 3.05 | 3.04 | 3.04 | 1.7K |
| 11:20 | 3.05 | 3.05 | 3.05 | 3.05 | 0.7K |
| 11:21 | 3.04 | 3.05 | 3.02 | 3.02 | 2.8K |
| 11:22 | 3.04 | 3.04 | 3.04 | 3.04 | 3.1K |
| 11:26 | 3.02 | 3.04 | 3.02 | 3.04 | 5.3K |
| 11:27 | 3.03 | 3.03 | 3.02 | 3.02 | 1.1K |
| 11:28 | 3.02 | 3.02 | 3.00 | 3.00 | 8.8K |
| 11:29 | 3.00 | 3.02 | 2.96 | 2.96 | 7.5K |
| 11:30 | 2.96 | 2.96 | 2.96 | 2.96 | 1.2K |
| 11:31 | 2.98 | 2.98 | 2.96 | 2.96 | 0.5K |
| 11:33 | 2.99 | 2.99 | 2.98 | 2.98 | 2.3K |
| 11:34 | 3.00 | 3.00 | 3.00 | 3.00 | 0.5K |
| 11:37 | 3.02 | 3.02 | 3.02 | 3.02 | 1.7K |
| 11:38 | 3.00 | 3.00 | 3.00 | 3.00 | 0.7K |
| 11:39 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 11:40 | 2.99 | 2.99 | 2.99 | 2.99 | 0.5K |
| 11:41 | 2.99 | 2.99 | 2.99 | 2.99 | 0.8K |
| 11:42 | 2.98 | 2.98 | 2.98 | 2.98 | 0.8K |
| 11:43 | 2.98 | 2.98 | 2.93 | 2.93 | 10.1K |
| 11:44 | 2.95 | 2.97 | 2.95 | 2.97 | 8.8K |
| 11:45 | 3.04 | 3.04 | 3.04 | 3.04 | 27.7K |
| 11:47 | 3.04 | 3.05 | 2.99 | 2.99 | 4.8K |
| 11:49 | 3.04 | 3.05 | 3.04 | 3.05 | 4.1K |
| 11:50 | 3.05 | 3.05 | 3.05 | 3.05 | 1.1K |
| 11:53 | 2.99 | 2.99 | 2.99 | 2.99 | 0.3K |
| 11:54 | 2.99 | 2.99 | 2.99 | 2.99 | 0.3K |
| 11:57 | 2.98 | 2.98 | 2.98 | 2.98 | 2.9K |
| 12:00 | 2.98 | 2.98 | 2.98 | 2.98 | 1.8K |
| 12:01 | 3.00 | 3.00 | 3.00 | 3.00 | 0.7K |
| 12:02 | 3.00 | 3.00 | 3.00 | 3.00 | 1.2K |
| 12:04 | 2.96 | 2.96 | 2.95 | 2.95 | 1.7K |
| 12:05 | 2.97 | 2.97 | 2.94 | 2.94 | 4.7K |
| 12:06 | 2.97 | 2.97 | 2.97 | 2.97 | 0.4K |
| 12:08 | 2.97 | 2.97 | 2.97 | 2.97 | 0.6K |
| 12:10 | 2.95 | 2.95 | 2.95 | 2.95 | 0.3K |
| 12:13 | 2.96 | 2.96 | 2.91 | 2.91 | 9.0K |
| 12:14 | 2.91 | 2.91 | 2.91 | 2.91 | 0.4K |
| 12:15 | 2.91 | 2.91 | 2.91 | 2.91 | 0.3K |
| 12:16 | 2.92 | 2.92 | 2.87 | 2.90 | 15.6K |
| 12:22 | 2.93 | 2.93 | 2.93 | 2.93 | 0.3K |
| 12:24 | 2.97 | 2.97 | 2.97 | 2.97 | 5.2K |
| 12:25 | 2.97 | 2.97 | 2.95 | 2.95 | 2.2K |
| 12:26 | 2.96 | 2.96 | 2.96 | 2.96 | 3.7K |
| 12:28 | 2.96 | 2.96 | 2.96 | 2.96 | 0.3K |
| 12:29 | 3.00 | 3.00 | 3.00 | 3.00 | 5.1K |
| 12:30 | 3.00 | 3.00 | 2.92 | 2.92 | 3.7K |
| 12:31 | 2.93 | 2.93 | 2.93 | 2.93 | 0.2K |
| 12:33 | 2.96 | 2.96 | 2.96 | 2.96 | 0.6K |
| 12:34 | 2.95 | 2.95 | 2.93 | 2.93 | 0.7K |
| 12:38 | 2.90 | 2.90 | 2.90 | 2.90 | 0.9K |
| 12:39 | 2.91 | 2.91 | 2.90 | 2.90 | 2.3K |
| 12:42 | 2.95 | 2.95 | 2.95 | 2.95 | 1.3K |
| 12:43 | 2.93 | 2.93 | 2.93 | 2.93 | 1.6K |
| 12:49 | 2.92 | 2.92 | 2.92 | 2.92 | 2.0K |
| 12:52 | 2.92 | 2.92 | 2.92 | 2.92 | 1.2K |
| 12:53 | 2.93 | 2.94 | 2.91 | 2.94 | 1.0K |
| 12:54 | 2.94 | 2.94 | 2.94 | 2.94 | 0.2K |
| 12:55 | 2.92 | 2.92 | 2.92 | 2.92 | 1.5K |
| 12:57 | 2.92 | 2.92 | 2.92 | 2.92 | 4.8K |
| 12:59 | 2.92 | 2.92 | 2.91 | 2.91 | 0.6K |
| 13:01 | 2.91 | 2.91 | 2.91 | 2.91 | 0.4K |
| 13:02 | 2.93 | 2.93 | 2.93 | 2.93 | 2.3K |
| 13:04 | 2.93 | 2.93 | 2.93 | 2.93 | 0.5K |
| 13:05 | 2.94 | 2.94 | 2.94 | 2.94 | 0.4K |
| 13:07 | 2.91 | 2.91 | 2.91 | 2.91 | 0.3K |
| 13:08 | 2.91 | 2.93 | 2.91 | 2.91 | 0.6K |
| 13:09 | 2.93 | 2.93 | 2.93 | 2.93 | 0.4K |
| 13:10 | 2.93 | 2.93 | 2.93 | 2.93 | 0.7K |
| 13:13 | 2.90 | 2.91 | 2.90 | 2.91 | 0.8K |
| 13:15 | 2.90 | 2.91 | 2.90 | 2.91 | 1.0K |
| 13:16 | 2.90 | 2.91 | 2.90 | 2.91 | 3.0K |
| 13:17 | 2.93 | 2.93 | 2.93 | 2.93 | 0.5K |
| 13:20 | 2.95 | 2.95 | 2.94 | 2.94 | 2.3K |
| 13:22 | 2.94 | 2.94 | 2.94 | 2.94 | 2.0K |
| 13:23 | 2.94 | 2.94 | 2.94 | 2.94 | 3.3K |
| 13:24 | 2.98 | 2.98 | 2.98 | 2.98 | 1.0K |
| 13:37 | 2.93 | 2.97 | 2.93 | 2.97 | 0.6K |
| 13:39 | 2.96 | 2.96 | 2.96 | 2.96 | 0.9K |
| 13:41 | 2.92 | 2.94 | 2.92 | 2.94 | 1.4K |
| 13:49 | 2.95 | 2.95 | 2.95 | 2.95 | 1.1K |
| 13:51 | 2.95 | 2.95 | 2.95 | 2.95 | 0.8K |
| 13:54 | 2.95 | 2.95 | 2.95 | 2.95 | 0.3K |
| 13:56 | 2.95 | 2.95 | 2.95 | 2.95 | 1.1K |
| 14:01 | 2.95 | 2.95 | 2.95 | 2.95 | 0.2K |
| 14:02 | 2.92 | 2.92 | 2.92 | 2.92 | 0.3K |
| 14:03 | 2.93 | 2.93 | 2.93 | 2.93 | 0.8K |
| 14:05 | 2.99 | 2.99 | 2.98 | 2.98 | 0.8K |
| 14:10 | 2.95 | 2.95 | 2.95 | 2.95 | 0.2K |
| 14:11 | 2.95 | 2.95 | 2.95 | 2.95 | 1.4K |
| 14:13 | 2.93 | 2.93 | 2.93 | 2.93 | 0.3K |
| 14:14 | 2.98 | 2.98 | 2.98 | 2.98 | 0.7K |
| 14:15 | 2.95 | 2.95 | 2.95 | 2.95 | 1.0K |
| 14:24 | 2.93 | 2.94 | 2.93 | 2.94 | 1.1K |
| 14:25 | 2.92 | 2.94 | 2.92 | 2.94 | 2.1K |
| 14:26 | 2.92 | 2.92 | 2.92 | 2.92 | 0.2K |
| 14:27 | 2.93 | 2.93 | 2.93 | 2.93 | 0.4K |
| 14:28 | 2.95 | 2.95 | 2.95 | 2.95 | 1.1K |
| 14:29 | 2.91 | 2.91 | 2.91 | 2.91 | 1.3K |
| 14:31 | 2.98 | 2.98 | 2.98 | 2.98 | 0.1K |
| 14:32 | 2.90 | 2.90 | 2.90 | 2.90 | 0.4K |
| 14:36 | 2.91 | 2.91 | 2.91 | 2.91 | 1.0K |
| 14:37 | 2.91 | 2.91 | 2.91 | 2.91 | 0.9K |
| 14:42 | 2.93 | 2.93 | 2.93 | 2.93 | 1.7K |
| 14:49 | 2.93 | 2.93 | 2.93 | 2.93 | 0.3K |
| 14:51 | 2.94 | 2.94 | 2.94 | 2.94 | 0.6K |
| 14:52 | 2.94 | 2.94 | 2.94 | 2.94 | 0.5K |
| 14:53 | 2.94 | 2.94 | 2.91 | 2.93 | 2.4K |
| 14:54 | 2.93 | 2.93 | 2.93 | 2.93 | 1.0K |
| 14:57 | 2.89 | 2.89 | 2.89 | 2.89 | 1.7K |
| 15:00 | 2.89 | 2.89 | 2.89 | 2.89 | 0.5K |
| 15:01 | 2.86 | 2.86 | 2.86 | 2.86 | 0.3K |
| 15:02 | 2.88 | 2.88 | 2.87 | 2.87 | 2.5K |
| 15:03 | 2.87 | 2.87 | 2.87 | 2.87 | 3.0K |
| 15:05 | 2.88 | 2.88 | 2.88 | 2.88 | 0.9K |
| 15:07 | 2.92 | 2.92 | 2.92 | 2.92 | 0.5K |
| 15:08 | 2.88 | 2.88 | 2.88 | 2.88 | 0.2K |
| 15:10 | 2.86 | 2.86 | 2.86 | 2.86 | 5.0K |
| 15:11 | 2.85 | 2.86 | 2.85 | 2.86 | 0.9K |
| 15:12 | 2.89 | 2.89 | 2.89 | 2.89 | 0.5K |
| 15:15 | 2.84 | 2.85 | 2.84 | 2.85 | 0.9K |
| 15:16 | 2.85 | 2.85 | 2.85 | 2.85 | 5.1K |
| 15:18 | 2.87 | 2.87 | 2.86 | 2.86 | 1.1K |
| 15:20 | 2.85 | 2.85 | 2.85 | 2.85 | 1.3K |
| 15:22 | 2.82 | 2.83 | 2.82 | 2.83 | 0.3K |
| 15:23 | 2.82 | 2.82 | 2.82 | 2.82 | 0.3K |
| 15:24 | 2.85 | 2.86 | 2.83 | 2.86 | 4.0K |
| 15:31 | 2.83 | 2.86 | 2.83 | 2.86 | 3.2K |
| 15:32 | 2.87 | 2.87 | 2.85 | 2.85 | 1.9K |
| 15:36 | 2.87 | 2.87 | 2.87 | 2.87 | 1.3K |
| 15:38 | 2.84 | 2.84 | 2.84 | 2.84 | 0.3K |
| 15:39 | 2.84 | 2.84 | 2.84 | 2.84 | 0.8K |
| 15:40 | 2.86 | 2.86 | 2.83 | 2.83 | 0.8K |
| 15:41 | 2.84 | 2.84 | 2.84 | 2.84 | 0.3K |
| 15:43 | 2.84 | 2.87 | 2.84 | 2.87 | 2.4K |
| 15:44 | 2.87 | 2.87 | 2.87 | 2.87 | 0.6K |
| 15:46 | 2.88 | 2.88 | 2.87 | 2.87 | 0.6K |
| 15:47 | 2.86 | 2.92 | 2.86 | 2.91 | 8.0K |
| 15:48 | 2.91 | 2.91 | 2.87 | 2.87 | 1.9K |
| 15:49 | 2.88 | 2.88 | 2.88 | 2.88 | 0.3K |
| 15:50 | 2.92 | 2.92 | 2.92 | 2.92 | 1.8K |
| 15:51 | 2.95 | 2.95 | 2.95 | 2.95 | 0.1K |
| 15:52 | 2.95 | 2.95 | 2.95 | 2.95 | 0.5K |
| 15:53 | 2.92 | 2.92 | 2.88 | 2.91 | 3.0K |
| 15:54 | 2.89 | 2.89 | 2.89 | 2.89 | 0.1K |
| 15:55 | 2.89 | 2.89 | 2.89 | 2.89 | 0.4K |
| 15:56 | 2.89 | 2.92 | 2.89 | 2.92 | 2.5K |
| 15:57 | 2.93 | 2.94 | 2.93 | 2.94 | 2.4K |
| 15:58 | 2.86 | 2.91 | 2.86 | 2.91 | 0.6K |
| 15:59 | 2.95 | 2.95 | 2.89 | 2.89 | 18.2K |