| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.04 | 4.05 | 4.03 | 4.04 | 16.1K |
| 09:31 | 4.04 | 4.04 | 4.00 | 4.00 | 4.6K |
| 09:32 | 4.00 | 4.00 | 3.99 | 3.99 | 1.4K |
| 09:33 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 09:34 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 09:35 | 3.99 | 3.99 | 3.99 | 3.99 | 3.0K |
| 09:38 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 09:41 | 3.98 | 3.98 | 3.98 | 3.98 | 1.9K |
| 09:42 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 09:43 | 3.99 | 4.00 | 3.99 | 4.00 | 3.9K |
| 09:44 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 09:47 | 3.97 | 3.97 | 3.97 | 3.97 | 111.6K |
| 09:48 | 3.95 | 3.96 | 3.94 | 3.96 | 10.6K |
| 09:49 | 3.96 | 3.97 | 3.96 | 3.96 | 2.7K |
| 09:50 | 3.96 | 3.96 | 3.96 | 3.96 | 4.2K |
| 09:51 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 09:53 | 3.98 | 4.01 | 3.98 | 4.01 | 89.0K |
| 09:54 | 4.01 | 4.01 | 4.00 | 4.00 | 3.3K |
| 09:55 | 4.00 | 4.00 | 4.00 | 4.00 | 2.1K |
| 09:57 | 4.00 | 4.00 | 3.98 | 3.98 | 9.3K |
| 09:58 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 09:59 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 10:00 | 3.98 | 3.99 | 3.98 | 3.99 | 4.1K |
| 10:01 | 4.00 | 4.01 | 4.00 | 4.01 | 4.7K |
| 10:02 | 4.01 | 4.01 | 4.01 | 4.01 | 5.6K |
| 10:03 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 10:04 | 4.00 | 4.02 | 4.00 | 4.02 | 9.4K |
| 10:07 | 4.01 | 4.01 | 4.00 | 4.01 | 1.3K |
| 10:08 | 4.01 | 4.01 | 4.00 | 4.00 | 1.3K |
| 10:09 | 4.01 | 4.02 | 4.01 | 4.02 | 2.0K |
| 10:11 | 4.01 | 4.02 | 4.01 | 4.02 | 4.2K |
| 10:12 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 10:13 | 4.02 | 4.02 | 4.02 | 4.02 | 3.5K |
| 10:14 | 4.03 | 4.03 | 4.02 | 4.02 | 34.4K |
| 10:15 | 4.02 | 4.02 | 4.02 | 4.02 | 1.3K |
| 10:16 | 4.02 | 4.02 | 4.02 | 4.02 | 1.0K |
| 10:18 | 4.01 | 4.01 | 4.01 | 4.01 | 2.8K |
| 10:22 | 4.01 | 4.01 | 4.01 | 4.01 | 1.4K |
| 10:24 | 4.01 | 4.01 | 3.99 | 3.99 | 4.1K |
| 10:25 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 10:28 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 10:29 | 3.99 | 3.99 | 3.98 | 3.98 | 0.8K |
| 10:31 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 10:32 | 3.99 | 3.99 | 3.98 | 3.98 | 2.5K |
| 10:33 | 3.98 | 3.98 | 3.98 | 3.98 | 2.3K |
| 10:34 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 10:35 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 10:36 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 10:37 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 10:38 | 3.98 | 3.98 | 3.98 | 3.98 | 0.9K |
| 10:40 | 3.98 | 3.98 | 3.98 | 3.98 | 0.8K |
| 10:41 | 3.98 | 3.98 | 3.98 | 3.98 | 1.2K |
| 10:42 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 10:44 | 3.98 | 3.98 | 3.98 | 3.98 | 0.9K |
| 10:45 | 3.98 | 3.98 | 3.98 | 3.98 | 0.8K |
| 10:46 | 3.98 | 4.00 | 3.98 | 4.00 | 15.8K |
| 10:49 | 3.98 | 3.99 | 3.98 | 3.99 | 1.2K |
| 10:50 | 3.99 | 3.99 | 3.99 | 3.99 | 1.0K |
| 10:52 | 3.98 | 3.98 | 3.98 | 3.98 | 2.0K |
| 10:53 | 3.97 | 3.97 | 3.97 | 3.97 | 2.9K |
| 10:58 | 3.96 | 3.97 | 3.96 | 3.97 | 0.4K |
| 10:59 | 3.96 | 3.96 | 3.95 | 3.96 | 8.7K |
| 11:01 | 3.96 | 3.96 | 3.96 | 3.96 | 0.7K |
| 11:03 | 3.96 | 3.96 | 3.96 | 3.96 | 4.1K |
| 11:06 | 3.97 | 3.97 | 3.97 | 3.97 | 2.1K |
| 11:11 | 3.96 | 3.96 | 3.96 | 3.96 | 4.9K |
| 11:12 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0K |
| 11:13 | 3.96 | 3.96 | 3.96 | 3.96 | 0.6K |
| 11:14 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 11:15 | 3.95 | 3.96 | 3.95 | 3.96 | 1.2K |
| 11:17 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 11:19 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0K |
| 11:20 | 3.96 | 3.96 | 3.96 | 3.96 | 3.7K |
| 11:24 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 11:25 | 3.94 | 3.94 | 3.94 | 3.94 | 0.8K |
| 11:28 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 11:30 | 3.94 | 3.94 | 3.94 | 3.94 | 2.3K |
| 11:31 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 11:32 | 3.94 | 3.94 | 3.94 | 3.94 | 0.5K |
| 11:33 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 11:34 | 3.94 | 3.95 | 3.94 | 3.95 | 4.4K |
| 11:40 | 3.93 | 3.93 | 3.93 | 3.93 | 1.8K |
| 11:41 | 3.93 | 3.93 | 3.93 | 3.93 | 13.1K |
| 11:42 | 3.93 | 3.93 | 3.93 | 3.93 | 6.7K |
| 11:43 | 3.93 | 3.93 | 3.93 | 3.93 | 2.3K |
| 11:47 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 11:48 | 3.93 | 3.93 | 3.93 | 3.93 | 2.7K |
| 11:54 | 3.93 | 3.93 | 3.93 | 3.93 | 6.3K |
| 11:57 | 3.94 | 3.94 | 3.94 | 3.94 | 1.1K |
| 12:02 | 3.94 | 3.94 | 3.94 | 3.94 | 2.4K |
| 12:03 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 12:04 | 3.94 | 3.94 | 3.93 | 3.93 | 4.7K |
| 12:07 | 3.94 | 3.94 | 3.94 | 3.94 | 1.0K |
| 12:09 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:10 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 12:11 | 3.94 | 3.94 | 3.94 | 3.94 | 1.1K |
| 12:12 | 3.94 | 3.94 | 3.94 | 3.94 | 8.3K |
| 12:16 | 3.93 | 3.94 | 3.93 | 3.94 | 6.6K |
| 12:20 | 3.94 | 3.95 | 3.94 | 3.95 | 1.2K |
| 12:21 | 3.94 | 3.94 | 3.94 | 3.94 | 1.0K |
| 12:22 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:23 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 12:26 | 3.93 | 3.94 | 3.93 | 3.93 | 2.4K |
| 12:28 | 3.93 | 3.93 | 3.93 | 3.93 | 0.6K |
| 12:29 | 3.92 | 3.92 | 3.92 | 3.92 | 0.3K |
| 12:30 | 3.93 | 3.93 | 3.93 | 3.93 | 0.7K |
| 12:31 | 3.93 | 3.93 | 3.93 | 3.93 | 1.2K |
| 12:34 | 3.92 | 3.92 | 3.92 | 3.92 | 0.3K |
| 12:36 | 3.95 | 3.95 | 3.95 | 3.95 | 45.5K |
| 12:38 | 3.94 | 3.94 | 3.94 | 3.94 | 2.5K |
| 12:39 | 3.94 | 3.95 | 3.94 | 3.95 | 3.1K |
| 12:40 | 3.95 | 3.95 | 3.95 | 3.95 | 2.7K |
| 12:41 | 3.96 | 3.96 | 3.96 | 3.96 | 2.8K |
| 12:42 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 12:43 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 12:44 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 12:45 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 12:46 | 3.96 | 3.96 | 3.96 | 3.96 | 1.2K |
| 12:49 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 12:50 | 3.95 | 3.96 | 3.95 | 3.95 | 1.0K |
| 12:51 | 3.95 | 3.95 | 3.95 | 3.95 | 3.8K |
| 12:52 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
| 12:58 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 12:59 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
| 13:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 13:03 | 3.94 | 3.94 | 3.94 | 3.94 | 0.8K |
| 13:07 | 3.95 | 3.96 | 3.95 | 3.96 | 8.3K |
| 13:08 | 3.96 | 3.96 | 3.96 | 3.96 | 0.8K |
| 13:11 | 3.96 | 3.96 | 3.96 | 3.96 | 2.1K |
| 13:14 | 3.96 | 3.96 | 3.96 | 3.96 | 0.6K |
| 13:15 | 3.96 | 3.96 | 3.96 | 3.96 | 0.5K |
| 13:16 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 13:18 | 3.97 | 3.97 | 3.97 | 3.97 | 4.1K |
| 13:19 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 13:20 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 13:21 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 13:22 | 3.97 | 3.97 | 3.97 | 3.97 | 3.7K |
| 13:24 | 3.97 | 3.97 | 3.96 | 3.96 | 3.4K |
| 13:29 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 13:30 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 13:32 | 3.97 | 3.97 | 3.97 | 3.97 | 4.7K |
| 13:39 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 13:40 | 3.98 | 3.98 | 3.98 | 3.98 | 1.1K |
| 13:42 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 13:43 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 13:45 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 13:46 | 3.98 | 3.98 | 3.98 | 3.98 | 0.8K |
| 13:48 | 3.98 | 3.98 | 3.98 | 3.98 | 1.1K |
| 13:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 13:51 | 3.97 | 3.97 | 3.97 | 3.97 | 4.3K |
| 13:52 | 3.96 | 3.96 | 3.96 | 3.96 | 0.7K |
| 13:53 | 3.97 | 3.97 | 3.97 | 3.97 | 7.5K |
| 13:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 13:57 | 3.97 | 3.97 | 3.96 | 3.96 | 0.5K |
| 13:59 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 14:00 | 3.96 | 3.96 | 3.96 | 3.96 | 0.8K |
| 14:01 | 3.96 | 3.96 | 3.96 | 3.96 | 5.4K |
| 14:02 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 14:03 | 3.95 | 3.95 | 3.95 | 3.95 | 0.4K |
| 14:05 | 3.94 | 3.94 | 3.94 | 3.94 | 2.2K |
| 14:06 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 14:07 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 14:08 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 14:09 | 3.94 | 3.94 | 3.93 | 3.93 | 3.3K |
| 14:10 | 3.93 | 3.93 | 3.93 | 3.93 | 0.5K |
| 14:11 | 3.93 | 3.93 | 3.93 | 3.93 | 0.9K |
| 14:12 | 3.93 | 3.93 | 3.93 | 3.93 | 0.4K |
| 14:14 | 3.93 | 3.93 | 3.92 | 3.92 | 31.8K |
| 14:15 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 14:16 | 3.92 | 3.92 | 3.92 | 3.92 | 3.7K |
| 14:17 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 14:18 | 3.92 | 3.93 | 3.92 | 3.93 | 0.5K |
| 14:20 | 3.92 | 3.92 | 3.92 | 3.92 | 0.6K |
| 14:21 | 3.92 | 3.92 | 3.92 | 3.92 | 0.2K |
| 14:22 | 3.92 | 3.92 | 3.92 | 3.92 | 0.6K |
| 14:23 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 14:24 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 14:25 | 3.91 | 3.91 | 3.91 | 3.91 | 11.0K |
| 14:26 | 3.91 | 3.91 | 3.91 | 3.91 | 3.2K |
| 14:28 | 3.90 | 3.90 | 3.90 | 3.90 | 0.5K |
| 14:30 | 3.90 | 3.91 | 3.90 | 3.91 | 2.8K |
| 14:31 | 3.90 | 3.90 | 3.90 | 3.90 | 0.3K |
| 14:32 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 14:33 | 3.90 | 3.90 | 3.90 | 3.90 | 0.4K |
| 14:37 | 3.90 | 3.90 | 3.90 | 3.90 | 0.4K |
| 14:39 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 14:40 | 3.91 | 3.91 | 3.91 | 3.91 | 1.0K |
| 14:42 | 3.90 | 3.90 | 3.90 | 3.90 | 0.3K |
| 14:43 | 3.91 | 3.91 | 3.91 | 3.91 | 19.2K |
| 14:45 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 14:46 | 3.90 | 3.90 | 3.90 | 3.90 | 4.6K |
| 14:48 | 3.89 | 3.89 | 3.89 | 3.89 | 0.9K |
| 14:50 | 3.89 | 3.90 | 3.89 | 3.90 | 4.1K |
| 14:51 | 3.90 | 3.90 | 3.89 | 3.89 | 1.7K |
| 14:53 | 3.89 | 3.89 | 3.89 | 3.89 | 0.3K |
| 14:55 | 3.89 | 3.89 | 3.89 | 3.89 | 0.8K |
| 14:56 | 3.89 | 3.89 | 3.88 | 3.88 | 14.6K |
| 14:57 | 3.88 | 3.88 | 3.87 | 3.87 | 0.5K |
| 14:58 | 3.87 | 3.87 | 3.87 | 3.87 | 0.2K |
| 14:59 | 3.87 | 3.88 | 3.87 | 3.87 | 1.9K |
| 15:00 | 3.87 | 3.88 | 3.87 | 3.88 | 1.6K |
| 15:02 | 3.87 | 3.87 | 3.87 | 3.87 | 1.1K |
| 15:03 | 3.87 | 3.87 | 3.87 | 3.87 | 2.2K |
| 15:06 | 3.87 | 3.88 | 3.87 | 3.88 | 1.1K |
| 15:08 | 3.87 | 3.87 | 3.87 | 3.87 | 2.1K |
| 15:09 | 3.87 | 3.87 | 3.86 | 3.86 | 1.2K |
| 15:10 | 3.86 | 3.86 | 3.86 | 3.86 | 0.4K |
| 15:11 | 3.86 | 3.87 | 3.86 | 3.87 | 1.4K |
| 15:12 | 3.87 | 3.87 | 3.87 | 3.87 | 0.4K |
| 15:13 | 3.86 | 3.87 | 3.86 | 3.87 | 2.2K |
| 15:15 | 3.87 | 3.94 | 3.87 | 3.94 | 75.3K |
| 15:16 | 3.93 | 3.94 | 3.93 | 3.94 | 0.9K |
| 15:17 | 3.94 | 3.94 | 3.94 | 3.94 | 2.4K |
| 15:18 | 3.94 | 3.94 | 3.94 | 3.94 | 7.4K |
| 15:19 | 3.95 | 3.95 | 3.94 | 3.95 | 2.5K |
| 15:21 | 3.95 | 3.95 | 3.95 | 3.95 | 3.3K |
| 15:22 | 3.95 | 3.95 | 3.94 | 3.94 | 17.1K |
| 15:23 | 3.94 | 3.94 | 3.94 | 3.94 | 2.9K |
| 15:24 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 15:25 | 3.94 | 3.94 | 3.94 | 3.94 | 1.8K |
| 15:26 | 3.94 | 3.94 | 3.94 | 3.94 | 0.2K |
| 15:27 | 3.93 | 3.94 | 3.93 | 3.94 | 4.8K |
| 15:28 | 3.94 | 3.94 | 3.93 | 3.93 | 9.4K |
| 15:29 | 3.93 | 3.94 | 3.93 | 3.93 | 2.7K |
| 15:30 | 3.93 | 3.93 | 3.93 | 3.93 | 0.7K |
| 15:31 | 3.93 | 3.94 | 3.93 | 3.93 | 16.3K |
| 15:32 | 3.92 | 3.93 | 3.92 | 3.93 | 4.6K |
| 15:33 | 3.93 | 3.93 | 3.92 | 3.93 | 0.8K |
| 15:34 | 3.93 | 3.93 | 3.93 | 3.93 | 25.0K |
| 15:35 | 3.93 | 3.93 | 3.93 | 3.93 | 3.0K |
| 15:36 | 3.93 | 3.93 | 3.92 | 3.92 | 5.9K |
| 15:37 | 3.93 | 3.93 | 3.93 | 3.93 | 6.7K |
| 15:38 | 3.93 | 3.93 | 3.93 | 3.93 | 3.2K |
| 15:39 | 3.93 | 3.93 | 3.92 | 3.92 | 18.8K |
| 15:40 | 3.92 | 3.92 | 3.92 | 3.92 | 2.4K |
| 15:41 | 3.92 | 3.93 | 3.92 | 3.93 | 13.0K |
| 15:42 | 3.93 | 3.93 | 3.92 | 3.92 | 2.4K |
| 15:43 | 3.93 | 3.93 | 3.93 | 3.93 | 0.8K |
| 15:44 | 3.93 | 3.93 | 3.93 | 3.93 | 5.3K |
| 15:45 | 3.93 | 3.93 | 3.93 | 3.93 | 10.5K |
| 15:46 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 15:47 | 3.91 | 3.92 | 3.91 | 3.92 | 24.2K |
| 15:48 | 3.91 | 3.92 | 3.91 | 3.92 | 4.0K |
| 15:49 | 3.92 | 3.93 | 3.92 | 3.93 | 40.8K |
| 15:50 | 3.92 | 3.94 | 3.92 | 3.93 | 30.9K |
| 15:51 | 3.93 | 3.94 | 3.93 | 3.93 | 31.7K |
| 15:52 | 3.93 | 3.93 | 3.93 | 3.93 | 3.1K |
| 15:53 | 3.93 | 3.93 | 3.92 | 3.92 | 23.2K |
| 15:54 | 3.92 | 3.92 | 3.92 | 3.92 | 12.5K |
| 15:55 | 3.92 | 3.92 | 3.92 | 3.92 | 22.6K |
| 15:56 | 3.92 | 3.92 | 3.92 | 3.92 | 27.3K |
| 15:57 | 3.92 | 3.92 | 3.89 | 3.90 | 66.1K |
| 15:58 | 3.90 | 3.90 | 3.89 | 3.89 | 40.8K |
| 15:59 | 3.89 | 3.90 | 3.89 | 3.89 | 336.2K |