| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.25 | 5.25 | 5.22 | 5.24 | 37.6K |
| 09:31 | 5.21 | 5.21 | 5.21 | 5.21 | 2.7K |
| 09:32 | 5.20 | 5.20 | 5.18 | 5.20 | 5.7K |
| 09:33 | 5.18 | 5.18 | 5.18 | 5.18 | 6.3K |
| 09:34 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 09:35 | 5.16 | 5.18 | 5.16 | 5.18 | 12.5K |
| 09:36 | 5.19 | 5.20 | 5.19 | 5.20 | 1.6K |
| 09:37 | 5.20 | 5.20 | 5.19 | 5.19 | 3.2K |
| 09:38 | 5.20 | 5.20 | 5.20 | 5.20 | 2.2K |
| 09:40 | 5.18 | 5.18 | 5.18 | 5.18 | 2.1K |
| 09:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 09:44 | 5.20 | 5.20 | 5.19 | 5.19 | 4.5K |
| 09:45 | 5.20 | 5.20 | 5.19 | 5.19 | 0.6K |
| 09:46 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 09:47 | 5.18 | 5.18 | 5.18 | 5.18 | 2.8K |
| 09:48 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 09:49 | 5.18 | 5.18 | 5.17 | 5.17 | 1.3K |
| 09:50 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 09:52 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 09:53 | 5.16 | 5.17 | 5.16 | 5.16 | 9.9K |
| 09:54 | 5.16 | 5.18 | 5.16 | 5.18 | 1.9K |
| 09:55 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 09:56 | 5.18 | 5.18 | 5.17 | 5.17 | 0.9K |
| 09:57 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 09:58 | 5.17 | 5.17 | 5.16 | 5.17 | 3.7K |
| 10:00 | 5.18 | 5.18 | 5.17 | 5.18 | 7.6K |
| 10:01 | 5.18 | 5.18 | 5.17 | 5.17 | 4.1K |
| 10:02 | 5.18 | 5.18 | 5.17 | 5.17 | 1.8K |
| 10:03 | 5.17 | 5.17 | 5.17 | 5.17 | 3.6K |
| 10:04 | 5.18 | 5.18 | 5.18 | 5.18 | 3.3K |
| 10:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 10:06 | 5.19 | 5.20 | 5.19 | 5.20 | 0.9K |
| 10:10 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:11 | 5.21 | 5.22 | 5.21 | 5.22 | 1.3K |
| 10:12 | 5.21 | 5.21 | 5.21 | 5.21 | 1.5K |
| 10:14 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 10:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 10:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 10:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 10:18 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 10:19 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 10:21 | 5.23 | 5.23 | 5.22 | 5.22 | 2.3K |
| 10:22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 10:23 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 10:24 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:25 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 10:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:27 | 5.20 | 5.21 | 5.20 | 5.21 | 1.3K |
| 10:28 | 5.21 | 5.21 | 5.21 | 5.21 | 3.4K |
| 10:29 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:30 | 5.22 | 5.22 | 5.22 | 5.22 | 3.2K |
| 10:31 | 5.22 | 5.23 | 5.22 | 5.22 | 2.3K |
| 10:32 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 10:33 | 5.23 | 5.23 | 5.22 | 5.22 | 2.6K |
| 10:34 | 5.23 | 5.23 | 5.22 | 5.22 | 2.1K |
| 10:35 | 5.22 | 5.23 | 5.22 | 5.23 | 1.4K |
| 10:38 | 5.23 | 5.23 | 5.23 | 5.23 | 2.0K |
| 10:40 | 5.23 | 5.23 | 5.23 | 5.23 | 2.6K |
| 10:41 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 10:42 | 5.23 | 5.23 | 5.23 | 5.22 | 4.4K |
| 10:43 | 5.23 | 5.23 | 5.22 | 5.23 | 1.1K |
| 10:44 | 5.24 | 5.24 | 5.23 | 5.23 | 1.4K |
| 10:45 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 10:48 | 5.23 | 5.24 | 5.23 | 5.24 | 0.4K |
| 10:49 | 5.23 | 5.24 | 5.23 | 5.24 | 3.3K |
| 10:52 | 5.23 | 5.23 | 5.23 | 5.23 | 5.3K |
| 10:53 | 5.24 | 5.24 | 5.23 | 5.24 | 11.9K |
| 10:54 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 10:55 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 10:56 | 5.24 | 5.24 | 5.24 | 5.24 | 1.5K |
| 10:58 | 5.24 | 5.24 | 5.23 | 5.24 | 0.7K |
| 10:59 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 11:01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 11:02 | 5.25 | 5.25 | 5.24 | 5.25 | 10.2K |
| 11:04 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 11:06 | 5.25 | 5.26 | 5.25 | 5.26 | 7.7K |
| 11:07 | 5.26 | 5.26 | 5.26 | 5.26 | 1.3K |
| 11:08 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 11:11 | 5.26 | 5.26 | 5.26 | 5.26 | 2.6K |
| 11:12 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 11:13 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 11:14 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 11:15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 11:16 | 5.24 | 5.25 | 5.24 | 5.25 | 0.2K |
| 11:17 | 5.25 | 5.25 | 5.24 | 5.25 | 0.9K |
| 11:19 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 11:20 | 5.25 | 5.25 | 5.24 | 5.24 | 1.2K |
| 11:21 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 11:22 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 11:23 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 11:25 | 5.24 | 5.25 | 5.24 | 5.25 | 13.1K |
| 11:26 | 5.27 | 5.28 | 5.27 | 5.28 | 1.2K |
| 11:27 | 5.28 | 5.28 | 5.28 | 5.28 | 8.3K |
| 11:29 | 5.28 | 5.28 | 5.28 | 5.28 | 5.6K |
| 11:30 | 5.27 | 5.27 | 5.27 | 5.27 | 1.2K |
| 11:31 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 11:35 | 5.26 | 5.26 | 5.26 | 5.25 | 0.2K |
| 11:36 | 5.27 | 5.27 | 5.27 | 5.27 | 4.9K |
| 11:37 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 11:39 | 5.26 | 5.26 | 5.26 | 5.26 | 2.5K |
| 11:40 | 5.25 | 5.26 | 5.25 | 5.26 | 4.5K |
| 11:41 | 5.27 | 5.27 | 5.27 | 5.27 | 10.1K |
| 11:42 | 5.27 | 5.27 | 5.27 | 5.26 | 0.4K |
| 11:45 | 5.27 | 5.28 | 5.27 | 5.28 | 1.3K |
| 11:46 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 11:52 | 5.27 | 5.28 | 5.27 | 5.28 | 1.6K |
| 11:53 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 11:54 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 11:56 | 5.27 | 5.28 | 5.27 | 5.28 | 0.4K |
| 11:58 | 5.26 | 5.26 | 5.26 | 5.26 | 4.0K |
| 12:01 | 5.26 | 5.26 | 5.26 | 5.26 | 2.2K |
| 12:02 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 12:06 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 12:07 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 12:09 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 12:10 | 5.26 | 5.26 | 5.26 | 5.26 | 3.0K |
| 12:12 | 5.25 | 5.25 | 5.25 | 5.25 | 4.0K |
| 12:14 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 12:16 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 12:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 12:18 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 12:19 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 12:21 | 5.24 | 5.25 | 5.24 | 5.25 | 1.3K |
| 12:22 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 12:25 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 12:26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 12:28 | 5.26 | 5.26 | 5.26 | 5.26 | 2.6K |
| 12:30 | 5.25 | 5.26 | 5.25 | 5.26 | 0.4K |
| 12:31 | 5.26 | 5.26 | 5.25 | 5.25 | 1.6K |
| 12:33 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:35 | 5.24 | 5.24 | 5.24 | 5.24 | 2.0K |
| 12:36 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 12:37 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 12:38 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:40 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 12:44 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 12:45 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:48 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 12:50 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 12:51 | 5.24 | 5.24 | 5.23 | 5.23 | 24.6K |
| 12:52 | 5.22 | 5.22 | 5.22 | 5.22 | 1.7K |
| 12:54 | 5.21 | 5.21 | 5.21 | 5.21 | 1.4K |
| 12:57 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 13:00 | 5.22 | 5.22 | 5.22 | 5.22 | 2.8K |
| 13:02 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 13:03 | 5.22 | 5.22 | 5.22 | 5.22 | 3.0K |
| 13:07 | 5.23 | 5.23 | 5.23 | 5.23 | 4.2K |
| 13:09 | 5.23 | 5.23 | 5.23 | 5.23 | 2.3K |
| 13:10 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 13:11 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 13:14 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 13:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 13:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 13:18 | 5.23 | 5.23 | 5.23 | 5.23 | 2.0K |
| 13:21 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 13:23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.8K |
| 13:24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 13:25 | 5.23 | 5.23 | 5.23 | 5.23 | 3.0K |
| 13:26 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 13:27 | 5.23 | 5.24 | 5.23 | 5.24 | 1.3K |
| 13:28 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 13:29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 13:30 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 13:32 | 5.25 | 5.25 | 5.24 | 5.24 | 2.9K |
| 13:34 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 13:35 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 13:38 | 5.26 | 5.26 | 5.25 | 5.25 | 6.6K |
| 13:40 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 13:41 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:44 | 5.25 | 5.26 | 5.25 | 5.26 | 1.4K |
| 13:45 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 13:46 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 13:47 | 5.26 | 5.26 | 5.26 | 5.26 | 1.4K |
| 13:50 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 13:52 | 5.25 | 5.25 | 5.25 | 5.25 | 1.5K |
| 13:53 | 5.25 | 5.25 | 5.25 | 5.24 | 0.6K |
| 13:54 | 5.25 | 5.25 | 5.25 | 5.24 | 0.7K |
| 13:57 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 13:58 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:00 | 5.23 | 5.23 | 5.23 | 5.23 | 3.6K |
| 14:04 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 14:05 | 5.23 | 5.23 | 5.21 | 5.21 | 10.0K |
| 14:06 | 5.22 | 5.22 | 5.22 | 5.22 | 1.4K |
| 14:13 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 14:14 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 14:15 | 5.22 | 5.22 | 5.22 | 5.22 | 1.4K |
| 14:17 | 5.22 | 5.22 | 5.22 | 5.22 | 1.4K |
| 14:20 | 5.21 | 5.21 | 5.21 | 5.21 | 10.3K |
| 14:21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 14:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:25 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 14:29 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:30 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 14:31 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 14:32 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 14:34 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 14:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:39 | 5.22 | 5.22 | 5.22 | 5.22 | 2.3K |
| 14:40 | 5.22 | 5.22 | 5.22 | 5.22 | 2.9K |
| 14:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:50 | 5.21 | 5.21 | 5.21 | 5.21 | 5.9K |
| 14:51 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 14:52 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:53 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:57 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:59 | 5.23 | 5.23 | 5.23 | 5.23 | 10.3K |
| 15:00 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 15:01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:02 | 5.22 | 5.22 | 5.21 | 5.21 | 5.0K |
| 15:04 | 5.23 | 5.23 | 5.23 | 5.23 | 3.4K |
| 15:05 | 5.22 | 5.22 | 5.22 | 5.21 | 12.6K |
| 15:06 | 5.22 | 5.22 | 5.22 | 5.22 | 4.2K |
| 15:07 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 15:08 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 15:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 15:10 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 15:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:16 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 15:17 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:18 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 15:19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:20 | 5.22 | 5.22 | 5.22 | 5.22 | 3.5K |
| 15:21 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:24 | 5.21 | 5.21 | 5.20 | 5.20 | 3.7K |
| 15:25 | 5.20 | 5.21 | 5.20 | 5.21 | 1.2K |
| 15:27 | 5.20 | 5.20 | 5.20 | 5.20 | 3.8K |
| 15:30 | 5.20 | 5.20 | 5.20 | 5.20 | 2.7K |
| 15:32 | 5.20 | 5.20 | 5.19 | 5.19 | 2.8K |
| 15:33 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 15:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 15:36 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 15:37 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 15:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 15:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 15:40 | 5.19 | 5.19 | 5.18 | 5.18 | 7.6K |
| 15:41 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 15:43 | 5.19 | 5.19 | 5.19 | 5.19 | 1.5K |
| 15:47 | 5.18 | 5.18 | 5.18 | 5.18 | 1.8K |
| 15:48 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 15:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:51 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 15:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 15:53 | 5.17 | 5.17 | 5.16 | 5.17 | 5.1K |
| 15:54 | 5.16 | 5.16 | 5.16 | 5.16 | 11.2K |
| 15:55 | 5.16 | 5.17 | 5.16 | 5.16 | 7.8K |
| 15:56 | 5.16 | 5.17 | 5.16 | 5.17 | 9.5K |
| 15:57 | 5.17 | 5.18 | 5.17 | 5.18 | 21.7K |
| 15:58 | 5.18 | 5.19 | 5.18 | 5.19 | 11.4K |
| 15:59 | 5.19 | 5.19 | 5.18 | 5.18 | 103.6K |