| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.13 | 5.13 | 5.13 | 5.13 | 58.3K |
| 09:31 | 5.15 | 5.15 | 5.12 | 5.12 | 7.9K |
| 09:32 | 5.17 | 5.19 | 5.16 | 5.17 | 10.1K |
| 09:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 09:34 | 5.19 | 5.19 | 5.16 | 5.17 | 2.0K |
| 09:35 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 09:36 | 5.19 | 5.24 | 5.19 | 5.24 | 18.4K |
| 09:37 | 5.23 | 5.23 | 5.23 | 5.23 | 5.5K |
| 09:38 | 5.23 | 5.26 | 5.23 | 5.25 | 11.6K |
| 09:39 | 5.24 | 5.24 | 5.24 | 5.24 | 6.2K |
| 09:40 | 5.21 | 5.21 | 5.20 | 5.21 | 7.1K |
| 09:41 | 5.18 | 5.19 | 5.18 | 5.19 | 1.3K |
| 09:42 | 5.20 | 5.21 | 5.19 | 5.19 | 2.6K |
| 09:43 | 5.19 | 5.20 | 5.18 | 5.20 | 1.8K |
| 09:44 | 5.18 | 5.18 | 5.16 | 5.16 | 0.5K |
| 09:45 | 5.15 | 5.20 | 5.15 | 5.17 | 3.1K |
| 09:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 09:47 | 5.19 | 5.21 | 5.19 | 5.20 | 14.2K |
| 09:49 | 5.22 | 5.22 | 5.22 | 5.22 | 2.5K |
| 09:50 | 5.22 | 5.24 | 5.22 | 5.22 | 4.4K |
| 09:51 | 5.26 | 5.26 | 5.24 | 5.24 | 0.8K |
| 09:52 | 5.26 | 5.26 | 5.24 | 5.24 | 4.3K |
| 09:53 | 5.28 | 5.29 | 5.27 | 5.29 | 5.6K |
| 09:54 | 5.27 | 5.29 | 5.27 | 5.27 | 5.4K |
| 09:55 | 5.28 | 5.29 | 5.28 | 5.29 | 3.6K |
| 09:56 | 5.28 | 5.33 | 5.28 | 5.33 | 4.5K |
| 09:57 | 5.34 | 5.34 | 5.34 | 5.34 | 1.8K |
| 09:58 | 5.33 | 5.33 | 5.33 | 5.33 | 0.9K |
| 09:59 | 5.34 | 5.34 | 5.33 | 5.34 | 6.0K |
| 10:00 | 5.32 | 5.32 | 5.27 | 5.27 | 5.7K |
| 10:01 | 5.30 | 5.30 | 5.29 | 5.29 | 2.9K |
| 10:02 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 10:03 | 5.28 | 5.28 | 5.28 | 5.28 | 3.9K |
| 10:04 | 5.27 | 5.27 | 5.27 | 5.27 | 2.3K |
| 10:05 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 10:06 | 5.28 | 5.29 | 5.28 | 5.28 | 1.3K |
| 10:07 | 5.28 | 5.28 | 5.28 | 5.28 | 11.2K |
| 10:08 | 5.34 | 5.34 | 5.34 | 5.34 | 1.7K |
| 10:09 | 5.32 | 5.32 | 5.32 | 5.32 | 10.8K |
| 10:10 | 5.32 | 5.34 | 5.32 | 5.33 | 1.5K |
| 10:11 | 5.34 | 5.34 | 5.33 | 5.33 | 2.4K |
| 10:12 | 5.33 | 5.35 | 5.33 | 5.35 | 2.5K |
| 10:13 | 5.35 | 5.38 | 5.35 | 5.38 | 2.0K |
| 10:14 | 5.34 | 5.37 | 5.34 | 5.37 | 2.0K |
| 10:15 | 5.38 | 5.39 | 5.38 | 5.38 | 0.5K |
| 10:16 | 5.38 | 5.38 | 5.38 | 5.38 | 1.1K |
| 10:18 | 5.37 | 5.37 | 5.35 | 5.36 | 9.5K |
| 10:20 | 5.36 | 5.36 | 5.36 | 5.36 | 0.2K |
| 10:21 | 5.36 | 5.36 | 5.35 | 5.35 | 1.7K |
| 10:22 | 5.36 | 5.36 | 5.36 | 5.36 | 0.2K |
| 10:23 | 5.34 | 5.37 | 5.34 | 5.37 | 1.0K |
| 10:24 | 5.37 | 5.37 | 5.37 | 5.37 | 0.7K |
| 10:25 | 5.38 | 5.39 | 5.38 | 5.39 | 2.2K |
| 10:26 | 5.38 | 5.38 | 5.37 | 5.37 | 2.8K |
| 10:27 | 5.39 | 5.39 | 5.38 | 5.39 | 4.8K |
| 10:28 | 5.39 | 5.39 | 5.39 | 5.39 | 2.0K |
| 10:29 | 5.38 | 5.38 | 5.38 | 5.38 | 5.2K |
| 10:30 | 5.37 | 5.40 | 5.37 | 5.40 | 6.1K |
| 10:31 | 5.40 | 5.40 | 5.38 | 5.40 | 1.6K |
| 10:32 | 5.38 | 5.40 | 5.38 | 5.40 | 0.7K |
| 10:33 | 5.38 | 5.40 | 5.38 | 5.40 | 11.4K |
| 10:34 | 5.40 | 5.40 | 5.40 | 5.40 | 10.6K |
| 10:35 | 5.41 | 5.41 | 5.41 | 5.41 | 1.0K |
| 10:36 | 5.37 | 5.39 | 5.37 | 5.39 | 1.6K |
| 10:37 | 5.41 | 5.41 | 5.35 | 5.40 | 9.7K |
| 10:38 | 5.35 | 5.35 | 5.28 | 5.28 | 3.3K |
| 10:39 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 10:40 | 5.30 | 5.30 | 5.30 | 5.30 | 1.3K |
| 10:41 | 5.39 | 5.39 | 5.39 | 5.39 | 0.7K |
| 10:43 | 5.40 | 5.40 | 5.38 | 5.38 | 0.6K |
| 10:44 | 5.38 | 5.38 | 5.38 | 5.38 | 0.2K |
| 10:45 | 5.38 | 5.38 | 5.38 | 5.38 | 16.9K |
| 10:46 | 5.33 | 5.33 | 5.33 | 5.33 | 0.7K |
| 10:47 | 5.36 | 5.36 | 5.36 | 5.36 | 0.8K |
| 10:48 | 5.36 | 5.36 | 5.36 | 5.36 | 0.3K |
| 10:49 | 5.36 | 5.36 | 5.36 | 5.36 | 0.2K |
| 10:50 | 5.34 | 5.34 | 5.34 | 5.34 | 1.2K |
| 10:51 | 5.33 | 5.33 | 5.32 | 5.32 | 3.1K |
| 10:52 | 5.30 | 5.32 | 5.30 | 5.31 | 0.6K |
| 10:53 | 5.31 | 5.32 | 5.31 | 5.32 | 0.2K |
| 10:54 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 10:55 | 5.35 | 5.35 | 5.35 | 5.35 | 1.3K |
| 11:00 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 11:02 | 5.36 | 5.36 | 5.36 | 5.36 | 0.4K |
| 11:04 | 5.37 | 5.37 | 5.37 | 5.37 | 1.3K |
| 11:05 | 5.39 | 5.40 | 5.37 | 5.40 | 1.2K |
| 11:07 | 5.39 | 5.39 | 5.39 | 5.39 | 1.4K |
| 11:11 | 5.36 | 5.36 | 5.36 | 5.36 | 5.2K |
| 11:12 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 11:13 | 5.35 | 5.39 | 5.35 | 5.39 | 2.1K |
| 11:15 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 11:16 | 5.37 | 5.37 | 5.37 | 5.37 | 0.2K |
| 11:17 | 5.37 | 5.37 | 5.37 | 5.37 | 0.5K |
| 11:18 | 5.37 | 5.37 | 5.37 | 5.37 | 0.8K |
| 11:20 | 5.35 | 5.37 | 5.35 | 5.37 | 3.1K |
| 11:21 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 11:22 | 5.32 | 5.37 | 5.31 | 5.34 | 10.3K |
| 11:23 | 5.37 | 5.37 | 5.37 | 5.37 | 0.3K |
| 11:28 | 5.31 | 5.31 | 5.31 | 5.31 | 0.5K |
| 11:29 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 11:30 | 5.31 | 5.31 | 5.31 | 5.31 | 0.4K |
| 11:31 | 5.36 | 5.36 | 5.34 | 5.34 | 0.3K |
| 11:32 | 5.31 | 5.31 | 5.30 | 5.30 | 1.8K |
| 11:33 | 5.32 | 5.32 | 5.32 | 5.32 | 0.5K |
| 11:34 | 5.29 | 5.32 | 5.27 | 5.32 | 1.8K |
| 11:35 | 5.26 | 5.30 | 5.26 | 5.30 | 1.6K |
| 11:37 | 5.29 | 5.29 | 5.29 | 5.29 | 1.0K |
| 11:38 | 5.30 | 5.30 | 5.30 | 5.30 | 1.0K |
| 11:39 | 5.23 | 5.30 | 5.23 | 5.30 | 0.6K |
| 11:40 | 5.23 | 5.29 | 5.23 | 5.29 | 1.2K |
| 11:41 | 5.24 | 5.27 | 5.24 | 5.27 | 0.3K |
| 11:42 | 5.25 | 5.27 | 5.25 | 5.26 | 0.8K |
| 11:43 | 5.26 | 5.26 | 5.21 | 5.21 | 6.5K |
| 11:44 | 5.25 | 5.25 | 5.24 | 5.24 | 1.7K |
| 11:45 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 11:47 | 5.22 | 5.24 | 5.22 | 5.24 | 1.8K |
| 11:50 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 11:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:53 | 5.24 | 5.24 | 5.21 | 5.24 | 0.6K |
| 11:54 | 5.20 | 5.24 | 5.17 | 5.24 | 1.2K |
| 11:56 | 5.23 | 5.24 | 5.20 | 5.24 | 0.7K |
| 11:58 | 5.19 | 5.24 | 5.19 | 5.24 | 9.1K |
| 11:59 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:00 | 5.16 | 5.16 | 5.16 | 5.16 | 2.5K |
| 12:01 | 5.10 | 5.14 | 5.10 | 5.12 | 6.2K |
| 12:02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:03 | 5.11 | 5.15 | 5.11 | 5.15 | 1.2K |
| 12:08 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 12:09 | 5.12 | 5.15 | 5.12 | 5.15 | 0.3K |
| 12:11 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 12:12 | 5.15 | 5.15 | 5.12 | 5.15 | 0.7K |
| 12:13 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 12:16 | 5.15 | 5.15 | 5.12 | 5.12 | 1.5K |
| 12:17 | 5.11 | 5.13 | 5.11 | 5.13 | 0.4K |
| 12:20 | 5.13 | 5.13 | 5.09 | 5.13 | 1.5K |
| 12:23 | 5.10 | 5.10 | 5.05 | 5.06 | 2.1K |
| 12:27 | 5.10 | 5.13 | 5.10 | 5.13 | 0.8K |
| 12:28 | 5.11 | 5.11 | 5.07 | 5.07 | 0.9K |
| 12:29 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 12:30 | 5.11 | 5.12 | 5.11 | 5.12 | 0.3K |
| 12:33 | 5.09 | 5.13 | 5.09 | 5.13 | 0.4K |
| 12:36 | 5.11 | 5.12 | 5.11 | 5.12 | 0.5K |
| 12:37 | 5.11 | 5.12 | 5.11 | 5.12 | 0.3K |
| 12:38 | 5.09 | 5.09 | 5.09 | 5.09 | 0.8K |
| 12:39 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 12:40 | 5.11 | 5.12 | 5.11 | 5.12 | 1.1K |
| 12:41 | 5.10 | 5.10 | 5.09 | 5.09 | 14.5K |
| 12:42 | 5.08 | 5.09 | 5.08 | 5.09 | 0.2K |
| 12:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 12:44 | 5.11 | 5.14 | 5.11 | 5.14 | 1.0K |
| 12:45 | 5.13 | 5.14 | 5.13 | 5.14 | 0.2K |
| 12:46 | 5.13 | 5.13 | 5.13 | 5.13 | 0.8K |
| 12:47 | 5.14 | 5.14 | 5.11 | 5.13 | 1.3K |
| 12:48 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 13:03 | 5.12 | 5.13 | 5.12 | 5.13 | 0.4K |
| 13:04 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 13:06 | 5.13 | 5.13 | 5.13 | 5.13 | 5.0K |
| 13:08 | 5.14 | 5.14 | 5.11 | 5.12 | 6.5K |
| 13:09 | 5.12 | 5.14 | 5.12 | 5.14 | 2.1K |
| 13:10 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 13:11 | 5.11 | 5.14 | 5.11 | 5.13 | 0.4K |
| 13:12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 13:15 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 13:16 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 13:18 | 5.13 | 5.14 | 5.13 | 5.14 | 2.1K |
| 13:20 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 13:23 | 5.13 | 5.13 | 5.13 | 5.13 | 1.2K |
| 13:33 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 13:34 | 5.13 | 5.13 | 5.13 | 5.13 | 0.8K |
| 13:37 | 5.15 | 5.15 | 5.15 | 5.15 | 10.2K |
| 13:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 13:40 | 5.20 | 5.20 | 5.16 | 5.16 | 0.2K |
| 13:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:48 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:49 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:51 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 13:56 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 13:57 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 13:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:59 | 5.16 | 5.16 | 5.16 | 5.16 | 4.0K |
| 14:01 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 14:02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 14:03 | 5.18 | 5.18 | 5.16 | 5.18 | 3.2K |
| 14:04 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 14:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:06 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 14:07 | 5.12 | 5.18 | 5.12 | 5.18 | 0.3K |
| 14:08 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:10 | 5.15 | 5.18 | 5.15 | 5.18 | 0.2K |
| 14:19 | 5.14 | 5.15 | 5.14 | 5.15 | 4.2K |
| 14:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:25 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 14:26 | 5.18 | 5.18 | 5.14 | 5.14 | 0.6K |
| 14:27 | 5.18 | 5.18 | 5.15 | 5.15 | 1.2K |
| 14:31 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 14:33 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 14:39 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:43 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 14:48 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 15:00 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:01 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 15:02 | 5.13 | 5.13 | 5.11 | 5.11 | 0.2K |
| 15:03 | 5.14 | 5.14 | 5.11 | 5.11 | 1.1K |
| 15:05 | 5.09 | 5.09 | 5.09 | 5.09 | 2.0K |
| 15:06 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:10 | 5.09 | 5.11 | 5.09 | 5.11 | 0.7K |
| 15:11 | 5.09 | 5.16 | 5.09 | 5.16 | 1.6K |
| 15:13 | 5.12 | 5.16 | 5.12 | 5.16 | 1.1K |
| 15:14 | 5.12 | 5.16 | 5.12 | 5.16 | 1.5K |
| 15:15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:16 | 5.16 | 5.16 | 5.11 | 5.11 | 0.4K |
| 15:17 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:22 | 5.12 | 5.16 | 5.12 | 5.16 | 0.5K |
| 15:24 | 5.15 | 5.15 | 5.10 | 5.10 | 2.2K |
| 15:25 | 5.16 | 5.16 | 5.08 | 5.10 | 1.6K |
| 15:26 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 15:29 | 5.12 | 5.14 | 5.12 | 5.14 | 0.8K |
| 15:31 | 5.11 | 5.14 | 5.11 | 5.14 | 0.8K |
| 15:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 15:35 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 15:36 | 5.14 | 5.17 | 5.14 | 5.17 | 0.9K |
| 15:37 | 5.12 | 5.12 | 5.12 | 5.12 | 4.8K |
| 15:38 | 5.16 | 5.16 | 5.14 | 5.14 | 0.5K |
| 15:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:40 | 5.16 | 5.18 | 5.16 | 5.18 | 0.5K |
| 15:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 15:43 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:45 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 15:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:48 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 15:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 15:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 15:51 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 15:52 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 15:53 | 5.19 | 5.20 | 5.18 | 5.18 | 0.5K |
| 15:54 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 15:56 | 5.18 | 5.19 | 5.18 | 5.19 | 2.2K |
| 15:57 | 5.17 | 5.18 | 5.17 | 5.18 | 2.1K |
| 15:59 | 5.18 | 5.20 | 5.18 | 5.20 | 25.2K |