| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.00 | 4.01 | 3.96 | 3.98 | 11.6K |
| 09:31 | 3.98 | 3.98 | 3.95 | 3.95 | 0.3K |
| 09:38 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 09:40 | 3.96 | 3.96 | 3.96 | 3.96 | 0.7K |
| 09:41 | 3.95 | 3.98 | 3.95 | 3.96 | 7.1K |
| 09:44 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 09:45 | 3.94 | 3.95 | 3.94 | 3.95 | 11.6K |
| 09:46 | 3.94 | 3.95 | 3.94 | 3.95 | 0.4K |
| 09:47 | 3.95 | 3.97 | 3.95 | 3.97 | 13.9K |
| 09:50 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 09:53 | 4.00 | 4.00 | 3.99 | 3.99 | 6.7K |
| 09:55 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 09:56 | 4.00 | 4.00 | 4.00 | 4.00 | 1.7K |
| 09:59 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 10:00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 10:01 | 4.00 | 4.01 | 4.00 | 4.01 | 8.2K |
| 10:02 | 4.00 | 4.01 | 4.00 | 4.01 | 2.1K |
| 10:04 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 10:05 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 10:06 | 4.01 | 4.01 | 4.01 | 4.01 | 1.2K |
| 10:08 | 4.01 | 4.01 | 4.01 | 4.01 | 2.2K |
| 10:09 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 10:10 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 10:11 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 10:12 | 4.02 | 4.02 | 4.02 | 4.02 | 1.5K |
| 10:13 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 10:16 | 4.03 | 4.03 | 4.03 | 4.03 | 1.3K |
| 10:17 | 4.03 | 4.03 | 4.03 | 4.03 | 1.6K |
| 10:18 | 4.03 | 4.03 | 4.02 | 4.02 | 3.5K |
| 10:19 | 4.03 | 4.03 | 4.03 | 4.03 | 6.8K |
| 10:21 | 4.02 | 4.02 | 4.02 | 4.02 | 2.3K |
| 10:22 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 10:23 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 10:24 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 10:25 | 4.02 | 4.04 | 4.02 | 4.03 | 20.5K |
| 10:26 | 4.03 | 4.03 | 4.03 | 4.03 | 0.8K |
| 10:29 | 4.03 | 4.03 | 4.03 | 4.03 | 0.9K |
| 10:30 | 4.03 | 4.03 | 4.03 | 4.03 | 1.0K |
| 10:31 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 10:32 | 4.04 | 4.04 | 4.02 | 4.03 | 25.7K |
| 10:33 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 10:36 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 10:37 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 10:38 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 10:39 | 4.03 | 4.03 | 4.02 | 4.02 | 0.7K |
| 10:40 | 4.02 | 4.02 | 4.02 | 4.02 | 1.1K |
| 10:41 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 10:42 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 10:43 | 4.02 | 4.02 | 4.02 | 4.02 | 1.8K |
| 10:44 | 4.02 | 4.02 | 4.01 | 4.01 | 1.5K |
| 10:45 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4K |
| 10:46 | 4.02 | 4.03 | 4.02 | 4.03 | 13.9K |
| 10:47 | 4.03 | 4.03 | 4.03 | 4.03 | 1.3K |
| 10:49 | 4.02 | 4.02 | 4.02 | 4.02 | 0.9K |
| 10:50 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 10:52 | 4.02 | 4.02 | 4.02 | 4.02 | 1.1K |
| 10:56 | 4.02 | 4.03 | 4.02 | 4.03 | 2.4K |
| 10:57 | 4.03 | 4.03 | 4.03 | 4.03 | 5.2K |
| 10:58 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 11:00 | 4.03 | 4.03 | 4.03 | 4.03 | 10.5K |
| 11:01 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 11:02 | 4.03 | 4.03 | 4.03 | 4.03 | 0.9K |
| 11:06 | 4.03 | 4.03 | 4.02 | 4.03 | 7.7K |
| 11:07 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 11:08 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 11:09 | 4.03 | 4.03 | 4.03 | 4.03 | 1.4K |
| 11:12 | 4.03 | 4.03 | 4.02 | 4.02 | 5.2K |
| 11:13 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 11:14 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 11:15 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 11:16 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4K |
| 11:17 | 4.01 | 4.02 | 4.01 | 4.02 | 0.3K |
| 11:18 | 4.03 | 4.03 | 4.03 | 4.03 | 4.6K |
| 11:20 | 4.04 | 4.04 | 4.04 | 4.04 | 2.2K |
| 11:21 | 4.04 | 4.04 | 4.04 | 4.04 | 9.4K |
| 11:22 | 4.04 | 4.04 | 4.04 | 4.04 | 0.4K |
| 11:23 | 4.05 | 4.05 | 4.05 | 4.05 | 6.8K |
| 11:24 | 4.05 | 4.05 | 4.05 | 4.05 | 1.0K |
| 11:29 | 4.05 | 4.05 | 4.05 | 4.05 | 1.1K |
| 11:31 | 4.05 | 4.05 | 4.05 | 4.05 | 5.2K |
| 11:32 | 4.05 | 4.05 | 4.05 | 4.05 | 0.5K |
| 11:33 | 4.05 | 4.05 | 4.05 | 4.05 | 3.6K |
| 11:34 | 4.06 | 4.06 | 4.06 | 4.06 | 2.8K |
| 11:36 | 4.06 | 4.06 | 4.06 | 4.06 | 0.6K |
| 11:39 | 4.06 | 4.06 | 4.06 | 4.06 | 7.1K |
| 11:40 | 4.06 | 4.06 | 4.06 | 4.06 | 34.0K |
| 11:41 | 4.06 | 4.07 | 4.06 | 4.07 | 6.7K |
| 11:42 | 4.07 | 4.07 | 4.07 | 4.07 | 0.9K |
| 11:44 | 4.08 | 4.08 | 4.08 | 4.08 | 5.3K |
| 11:49 | 4.08 | 4.08 | 4.08 | 4.08 | 0.5K |
| 11:50 | 4.08 | 4.08 | 4.08 | 4.08 | 6.1K |
| 11:52 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 11:53 | 4.08 | 4.08 | 4.08 | 4.08 | 5.9K |
| 11:54 | 4.08 | 4.08 | 4.05 | 4.05 | 24.4K |
| 11:56 | 4.05 | 4.05 | 4.05 | 4.05 | 11.9K |
| 11:58 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 11:59 | 4.05 | 4.05 | 4.05 | 4.05 | 5.5K |
| 12:00 | 4.05 | 4.07 | 4.05 | 4.07 | 33.2K |
| 12:02 | 4.08 | 4.08 | 4.08 | 4.08 | 4.0K |
| 12:04 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 12:05 | 4.07 | 4.07 | 4.07 | 4.07 | 10.0K |
| 12:06 | 4.07 | 4.07 | 4.07 | 4.07 | 0.9K |
| 12:09 | 4.07 | 4.07 | 4.07 | 4.07 | 6.4K |
| 12:10 | 4.07 | 4.07 | 4.07 | 4.07 | 0.7K |
| 12:11 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 12:13 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 12:14 | 4.06 | 4.07 | 4.06 | 4.07 | 1.0K |
| 12:16 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 12:17 | 4.07 | 4.07 | 4.07 | 4.07 | 4.4K |
| 12:18 | 4.06 | 4.07 | 4.06 | 4.07 | 23.3K |
| 12:20 | 4.07 | 4.09 | 4.07 | 4.07 | 32.2K |
| 12:22 | 4.07 | 4.07 | 4.07 | 4.07 | 0.8K |
| 12:26 | 4.07 | 4.07 | 4.06 | 4.06 | 11.3K |
| 12:31 | 4.05 | 4.06 | 4.05 | 4.06 | 13.2K |
| 12:32 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 12:33 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 12:34 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 12:35 | 4.06 | 4.06 | 4.06 | 4.06 | 1.9K |
| 12:36 | 4.06 | 4.06 | 4.06 | 4.06 | 2.1K |
| 12:37 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 12:38 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 12:41 | 4.06 | 4.06 | 4.05 | 4.05 | 0.4K |
| 12:42 | 4.06 | 4.06 | 4.06 | 4.06 | 18.4K |
| 12:44 | 4.05 | 4.06 | 4.05 | 4.06 | 0.4K |
| 12:46 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 12:47 | 4.06 | 4.06 | 4.06 | 4.06 | 0.4K |
| 12:49 | 4.06 | 4.06 | 4.06 | 4.06 | 11.1K |
| 12:50 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 12:52 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 12:53 | 4.06 | 4.07 | 4.06 | 4.07 | 5.3K |
| 12:55 | 4.07 | 4.08 | 4.07 | 4.08 | 8.0K |
| 12:56 | 4.08 | 4.09 | 4.08 | 4.09 | 13.5K |
| 12:58 | 4.09 | 4.09 | 4.09 | 4.09 | 10.5K |
| 12:59 | 4.09 | 4.09 | 4.09 | 4.09 | 0.6K |
| 13:00 | 4.09 | 4.09 | 4.08 | 4.08 | 1.0K |
| 13:01 | 4.08 | 4.08 | 4.08 | 4.08 | 4.8K |
| 13:02 | 4.07 | 4.10 | 4.07 | 4.10 | 21.2K |
| 13:07 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 13:08 | 4.10 | 4.10 | 4.10 | 4.10 | 0.3K |
| 13:10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.8K |
| 13:12 | 4.10 | 4.10 | 4.09 | 4.09 | 1.4K |
| 13:15 | 4.10 | 4.10 | 4.09 | 4.09 | 37.0K |
| 13:16 | 4.09 | 4.09 | 4.08 | 4.09 | 1.6K |
| 13:18 | 4.09 | 4.09 | 4.09 | 4.09 | 0.4K |
| 13:20 | 4.08 | 4.08 | 4.08 | 4.08 | 0.3K |
| 13:21 | 4.09 | 4.09 | 4.08 | 4.08 | 0.3K |
| 13:22 | 4.08 | 4.09 | 4.08 | 4.09 | 0.2K |
| 13:23 | 4.08 | 4.09 | 4.08 | 4.08 | 0.5K |
| 13:24 | 4.08 | 4.09 | 4.08 | 4.09 | 0.7K |
| 13:26 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
| 13:27 | 4.09 | 4.09 | 4.08 | 4.08 | 0.5K |
| 13:28 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 13:29 | 4.08 | 4.09 | 4.08 | 4.09 | 0.4K |
| 13:30 | 4.08 | 4.08 | 4.08 | 4.08 | 0.5K |
| 13:31 | 4.10 | 4.10 | 4.10 | 4.10 | 11.6K |
| 13:35 | 4.10 | 4.10 | 4.10 | 4.10 | 2.0K |
| 13:37 | 4.11 | 4.11 | 4.11 | 4.11 | 7.9K |
| 13:38 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 13:39 | 4.11 | 4.12 | 4.11 | 4.12 | 11.3K |
| 13:40 | 4.12 | 4.12 | 4.11 | 4.11 | 6.6K |
| 13:42 | 4.11 | 4.11 | 4.11 | 4.11 | 1.4K |
| 13:46 | 4.11 | 4.11 | 4.10 | 4.11 | 0.9K |
| 13:49 | 4.11 | 4.11 | 4.10 | 4.10 | 26.1K |
| 13:50 | 4.10 | 4.10 | 4.10 | 4.10 | 1.0K |
| 13:51 | 4.09 | 4.09 | 4.09 | 4.09 | 0.4K |
| 13:52 | 4.10 | 4.10 | 4.09 | 4.09 | 0.7K |
| 13:54 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2K |
| 13:55 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2K |
| 13:56 | 4.10 | 4.11 | 4.10 | 4.11 | 7.2K |
| 13:59 | 4.11 | 4.11 | 4.11 | 4.11 | 0.5K |
| 14:01 | 4.12 | 4.12 | 4.12 | 4.12 | 18.4K |
| 14:03 | 4.12 | 4.12 | 4.12 | 4.12 | 1.0K |
| 14:04 | 4.12 | 4.12 | 4.12 | 4.12 | 1.7K |
| 14:05 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 14:06 | 4.12 | 4.12 | 4.12 | 4.12 | 0.3K |
| 14:07 | 4.12 | 4.12 | 4.12 | 4.12 | 0.1K |
| 14:08 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 14:09 | 4.12 | 4.12 | 4.12 | 4.12 | 0.3K |
| 14:11 | 4.12 | 4.12 | 4.12 | 4.12 | 0.5K |
| 14:12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.6K |
| 14:13 | 4.11 | 4.11 | 4.11 | 4.11 | 13.9K |
| 14:16 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 14:17 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 14:18 | 4.11 | 4.11 | 4.11 | 4.11 | 1.6K |
| 14:19 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 14:20 | 4.10 | 4.11 | 4.10 | 4.11 | 0.2K |
| 14:21 | 4.11 | 4.11 | 4.10 | 4.11 | 0.6K |
| 14:22 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 14:24 | 4.10 | 4.11 | 4.10 | 4.11 | 2.4K |
| 14:25 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 14:26 | 4.10 | 4.11 | 4.10 | 4.11 | 0.6K |
| 14:27 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 14:28 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 14:29 | 4.11 | 4.11 | 4.11 | 4.11 | 0.6K |
| 14:30 | 4.10 | 4.11 | 4.10 | 4.11 | 27.4K |
| 14:31 | 4.11 | 4.11 | 4.11 | 4.11 | 0.8K |
| 14:32 | 4.11 | 4.11 | 4.10 | 4.11 | 0.8K |
| 14:33 | 4.11 | 4.11 | 4.11 | 4.11 | 1.4K |
| 14:34 | 4.11 | 4.11 | 4.09 | 4.09 | 7.6K |
| 14:36 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 14:37 | 4.10 | 4.10 | 4.10 | 4.10 | 1.8K |
| 14:38 | 4.10 | 4.10 | 4.10 | 4.10 | 2.8K |
| 14:39 | 4.10 | 4.10 | 4.09 | 4.09 | 0.5K |
| 14:40 | 4.10 | 4.10 | 4.09 | 4.09 | 0.5K |
| 14:42 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2K |
| 14:43 | 4.10 | 4.10 | 4.10 | 4.10 | 0.8K |
| 14:44 | 4.10 | 4.10 | 4.10 | 4.10 | 0.7K |
| 14:45 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 14:47 | 4.09 | 4.10 | 4.09 | 4.10 | 1.3K |
| 14:50 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 14:51 | 4.10 | 4.10 | 4.09 | 4.09 | 0.6K |
| 14:52 | 4.10 | 4.10 | 4.10 | 4.10 | 7.0K |
| 14:54 | 4.10 | 4.13 | 4.09 | 4.13 | 25.8K |
| 14:56 | 4.13 | 4.13 | 4.13 | 4.13 | 1.5K |
| 14:58 | 4.14 | 4.14 | 4.12 | 4.13 | 37.5K |
| 15:02 | 4.13 | 4.14 | 4.13 | 4.14 | 7.9K |
| 15:04 | 4.13 | 4.14 | 4.13 | 4.14 | 1.8K |
| 15:05 | 4.14 | 4.14 | 4.14 | 4.14 | 0.8K |
| 15:06 | 4.14 | 4.14 | 4.14 | 4.14 | 0.7K |
| 15:08 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 15:09 | 4.14 | 4.14 | 4.14 | 4.14 | 0.4K |
| 15:10 | 4.14 | 4.14 | 4.14 | 4.14 | 1.0K |
| 15:12 | 4.14 | 4.14 | 4.14 | 4.14 | 1.8K |
| 15:13 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 15:14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 15:15 | 4.14 | 4.14 | 4.14 | 4.14 | 3.3K |
| 15:18 | 4.13 | 4.13 | 4.13 | 4.13 | 0.5K |
| 15:20 | 4.14 | 4.14 | 4.14 | 4.14 | 0.6K |
| 15:21 | 4.13 | 4.13 | 4.13 | 4.13 | 0.3K |
| 15:22 | 4.14 | 4.14 | 4.14 | 4.14 | 6.1K |
| 15:23 | 4.14 | 4.14 | 4.14 | 4.14 | 0.6K |
| 15:24 | 4.14 | 4.14 | 4.14 | 4.14 | 1.6K |
| 15:25 | 4.14 | 4.14 | 4.13 | 4.13 | 3.1K |
| 15:26 | 4.14 | 4.14 | 4.14 | 4.14 | 0.7K |
| 15:27 | 4.14 | 4.14 | 4.14 | 4.14 | 1.8K |
| 15:30 | 4.14 | 4.14 | 4.14 | 4.14 | 0.6K |
| 15:31 | 4.14 | 4.14 | 4.14 | 4.14 | 1.1K |
| 15:32 | 4.14 | 4.15 | 4.13 | 4.15 | 116.6K |
| 15:33 | 4.15 | 4.15 | 4.15 | 4.15 | 27.2K |
| 15:34 | 4.15 | 4.15 | 4.15 | 4.15 | 2.1K |
| 15:35 | 4.15 | 4.15 | 4.15 | 4.15 | 2.1K |
| 15:36 | 4.15 | 4.15 | 4.15 | 4.15 | 15.0K |
| 15:37 | 4.15 | 4.15 | 4.12 | 4.13 | 38.9K |
| 15:38 | 4.13 | 4.13 | 4.13 | 4.13 | 0.7K |
| 15:39 | 4.13 | 4.13 | 4.12 | 4.12 | 1.2K |
| 15:40 | 4.13 | 4.13 | 4.12 | 4.12 | 8.7K |
| 15:41 | 4.12 | 4.12 | 4.12 | 4.12 | 0.7K |
| 15:42 | 4.12 | 4.12 | 4.11 | 4.12 | 2.9K |
| 15:43 | 4.12 | 4.12 | 4.12 | 4.12 | 1.8K |
| 15:44 | 4.12 | 4.12 | 4.12 | 4.12 | 0.9K |
| 15:45 | 4.12 | 4.12 | 4.11 | 4.12 | 2.2K |
| 15:46 | 4.12 | 4.12 | 4.11 | 4.11 | 5.2K |
| 15:47 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1K |
| 15:48 | 4.11 | 4.11 | 4.11 | 4.11 | 1.4K |
| 15:49 | 4.11 | 4.11 | 4.11 | 4.11 | 2.2K |
| 15:50 | 4.11 | 4.11 | 4.11 | 4.11 | 3.1K |
| 15:51 | 4.11 | 4.11 | 4.11 | 4.11 | 2.8K |
| 15:52 | 4.11 | 4.11 | 4.11 | 4.11 | 2.5K |
| 15:53 | 4.11 | 4.11 | 4.11 | 4.11 | 4.3K |
| 15:54 | 4.11 | 4.11 | 4.11 | 4.11 | 2.7K |
| 15:55 | 4.11 | 4.12 | 4.11 | 4.12 | 10.1K |
| 15:56 | 4.12 | 4.12 | 4.12 | 4.12 | 4.7K |
| 15:57 | 4.12 | 4.12 | 4.12 | 4.12 | 7.1K |
| 15:58 | 4.12 | 4.13 | 4.11 | 4.13 | 21.8K |
| 15:59 | 4.13 | 4.14 | 4.13 | 4.13 | 240.6K |