| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.10 | 5.11 | 5.08 | 5.11 | 8.7K |
| 09:31 | 5.06 | 5.09 | 5.06 | 5.09 | 1.3K |
| 09:33 | 5.08 | 5.12 | 5.08 | 5.12 | 5.2K |
| 09:34 | 5.13 | 5.19 | 5.06 | 5.19 | 7.3K |
| 09:35 | 5.05 | 5.19 | 5.05 | 5.19 | 2.2K |
| 09:36 | 5.19 | 5.24 | 5.18 | 5.22 | 13.6K |
| 09:37 | 5.22 | 5.22 | 5.20 | 5.20 | 1.8K |
| 09:38 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 09:39 | 5.21 | 5.21 | 5.13 | 5.13 | 1.5K |
| 09:40 | 5.21 | 5.21 | 5.17 | 5.21 | 0.5K |
| 09:41 | 5.15 | 5.21 | 5.15 | 5.16 | 0.6K |
| 09:42 | 5.21 | 5.21 | 5.14 | 5.19 | 1.2K |
| 09:43 | 5.13 | 5.19 | 5.13 | 5.18 | 0.4K |
| 09:44 | 5.16 | 5.18 | 5.16 | 5.18 | 0.5K |
| 09:45 | 5.15 | 5.18 | 5.15 | 5.18 | 1.2K |
| 09:46 | 5.15 | 5.18 | 5.15 | 5.18 | 1.3K |
| 09:49 | 5.14 | 5.16 | 5.14 | 5.16 | 0.8K |
| 09:50 | 5.15 | 5.18 | 5.15 | 5.18 | 0.7K |
| 09:51 | 5.21 | 5.25 | 5.21 | 5.25 | 3.6K |
| 09:53 | 5.19 | 5.19 | 5.18 | 5.18 | 1.3K |
| 09:54 | 5.17 | 5.20 | 5.17 | 5.18 | 1.5K |
| 09:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 09:57 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 09:58 | 5.20 | 5.20 | 5.18 | 5.18 | 1.4K |
| 09:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:00 | 5.17 | 5.19 | 5.16 | 5.16 | 2.2K |
| 10:01 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 10:02 | 5.17 | 5.17 | 5.12 | 5.16 | 3.3K |
| 10:03 | 5.15 | 5.16 | 5.11 | 5.11 | 1.1K |
| 10:04 | 5.12 | 5.13 | 5.11 | 5.13 | 3.1K |
| 10:08 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:09 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 10:10 | 5.12 | 5.12 | 5.12 | 5.12 | 2.2K |
| 10:11 | 5.11 | 5.11 | 5.11 | 5.11 | 6.5K |
| 10:12 | 5.11 | 5.11 | 5.11 | 5.11 | 11.4K |
| 10:13 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 10:14 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 10:15 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 10:16 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:17 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 10:22 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 10:23 | 5.16 | 5.19 | 5.16 | 5.19 | 0.7K |
| 10:24 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 10:25 | 5.12 | 5.18 | 5.12 | 5.18 | 4.8K |
| 10:26 | 5.14 | 5.18 | 5.13 | 5.16 | 5.6K |
| 10:27 | 5.18 | 5.18 | 5.13 | 5.18 | 0.6K |
| 10:28 | 5.13 | 5.18 | 5.13 | 5.17 | 1.7K |
| 10:29 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 10:30 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:31 | 5.13 | 5.18 | 5.10 | 5.18 | 1.9K |
| 10:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 10:34 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:35 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:36 | 5.12 | 5.13 | 5.12 | 5.13 | 1.4K |
| 10:43 | 5.10 | 5.13 | 5.10 | 5.13 | 0.7K |
| 10:44 | 5.10 | 5.12 | 5.10 | 5.12 | 1.1K |
| 10:46 | 5.12 | 5.12 | 5.12 | 5.12 | 1.3K |
| 10:47 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 10:49 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 10:50 | 5.07 | 5.13 | 5.05 | 5.13 | 1.5K |
| 10:52 | 5.05 | 5.13 | 5.05 | 5.13 | 0.2K |
| 10:54 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 10:56 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:57 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 10:58 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:59 | 5.05 | 5.07 | 5.04 | 5.07 | 2.1K |
| 11:00 | 5.02 | 5.06 | 5.02 | 5.06 | 3.8K |
| 11:03 | 5.02 | 5.07 | 5.02 | 5.07 | 0.2K |
| 11:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 11:05 | 5.07 | 5.07 | 5.05 | 5.05 | 0.5K |
| 11:06 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 11:07 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 11:09 | 5.05 | 5.05 | 5.05 | 5.05 | 1.1K |
| 11:10 | 5.05 | 5.07 | 5.02 | 5.07 | 2.6K |
| 11:12 | 5.06 | 5.10 | 5.06 | 5.10 | 5.3K |
| 11:13 | 5.11 | 5.11 | 5.10 | 5.10 | 4.9K |
| 11:14 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 11:17 | 5.10 | 5.13 | 5.09 | 5.13 | 4.0K |
| 11:18 | 5.10 | 5.11 | 5.10 | 5.11 | 0.6K |
| 11:20 | 5.11 | 5.13 | 5.08 | 5.11 | 7.5K |
| 11:22 | 5.13 | 5.13 | 5.13 | 5.13 | 0.7K |
| 11:24 | 5.10 | 5.10 | 5.10 | 5.10 | 1.7K |
| 11:25 | 5.18 | 5.18 | 5.18 | 5.18 | 7.9K |
| 11:26 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:27 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 11:33 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 11:37 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 11:40 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 11:41 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 11:42 | 5.15 | 5.17 | 5.15 | 5.17 | 0.7K |
| 11:43 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 11:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 11:47 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 11:48 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:49 | 5.17 | 5.18 | 5.17 | 5.17 | 2.5K |
| 11:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 11:51 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 11:52 | 5.19 | 5.19 | 5.17 | 5.17 | 0.6K |
| 11:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 11:56 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 11:58 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 11:59 | 5.19 | 5.19 | 5.16 | 5.16 | 2.1K |
| 12:00 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 12:01 | 5.15 | 5.15 | 5.14 | 5.14 | 1.5K |
| 12:09 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 12:13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 12:15 | 5.14 | 5.14 | 5.14 | 5.14 | 0.8K |
| 12:25 | 5.11 | 5.11 | 5.06 | 5.10 | 5.7K |
| 12:26 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 12:27 | 5.15 | 5.15 | 5.06 | 5.06 | 7.7K |
| 12:28 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 12:30 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 12:33 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 12:36 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 12:37 | 5.02 | 5.07 | 5.02 | 5.07 | 2.5K |
| 12:38 | 5.02 | 5.07 | 5.01 | 5.06 | 2.4K |
| 12:41 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 12:42 | 5.02 | 5.07 | 5.02 | 5.07 | 0.4K |
| 12:43 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 12:44 | 5.07 | 5.07 | 5.04 | 5.04 | 0.4K |
| 12:45 | 5.03 | 5.07 | 5.03 | 5.07 | 10.2K |
| 12:46 | 5.03 | 5.07 | 5.03 | 5.05 | 1.4K |
| 12:49 | 5.03 | 5.07 | 5.03 | 5.04 | 1.6K |
| 12:54 | 5.03 | 5.07 | 5.03 | 5.07 | 0.8K |
| 12:59 | 5.07 | 5.07 | 5.05 | 5.05 | 0.4K |
| 13:03 | 5.07 | 5.07 | 5.06 | 5.06 | 2.1K |
| 13:04 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 13:07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 13:09 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 13:14 | 5.07 | 5.14 | 5.07 | 5.14 | 0.2K |
| 13:17 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 13:18 | 5.10 | 5.10 | 5.09 | 5.09 | 1.8K |
| 13:19 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 13:20 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 13:23 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 13:25 | 5.12 | 5.12 | 5.09 | 5.09 | 2.8K |
| 13:27 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 13:35 | 5.09 | 5.13 | 5.09 | 5.13 | 1.1K |
| 13:38 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 13:41 | 5.15 | 5.15 | 5.12 | 5.12 | 0.2K |
| 13:42 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 13:43 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 13:56 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 13:59 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 14:06 | 5.11 | 5.14 | 5.11 | 5.14 | 0.6K |
| 14:07 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 14:10 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 14:21 | 5.11 | 5.14 | 5.11 | 5.14 | 1.2K |
| 14:24 | 5.09 | 5.14 | 5.09 | 5.14 | 0.3K |
| 14:26 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 14:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 14:39 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 14:42 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 14:50 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 14:52 | 5.14 | 5.14 | 5.10 | 5.11 | 73.7K |
| 14:53 | 5.12 | 5.14 | 5.12 | 5.14 | 1.5K |
| 14:54 | 5.14 | 5.14 | 5.14 | 5.14 | 7.5K |
| 14:55 | 5.13 | 5.13 | 5.13 | 5.13 | 29.1K |
| 14:57 | 5.14 | 5.14 | 5.12 | 5.12 | 27.1K |
| 14:58 | 5.15 | 5.15 | 5.13 | 5.15 | 2.1K |
| 14:59 | 5.16 | 5.16 | 5.12 | 5.12 | 32.5K |
| 15:00 | 5.14 | 5.15 | 5.11 | 5.15 | 27.7K |
| 15:01 | 5.11 | 5.11 | 5.10 | 5.10 | 1.4K |
| 15:02 | 5.11 | 5.14 | 5.10 | 5.14 | 42.2K |
| 15:03 | 5.10 | 5.10 | 5.10 | 5.10 | 10.0K |
| 15:04 | 5.10 | 5.10 | 5.10 | 5.10 | 10.2K |
| 15:05 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 15:06 | 5.11 | 5.15 | 5.11 | 5.12 | 24.4K |
| 15:07 | 5.15 | 5.15 | 5.12 | 5.12 | 12.3K |
| 15:08 | 5.10 | 5.13 | 5.10 | 5.13 | 21.8K |
| 15:09 | 5.13 | 5.13 | 5.10 | 5.12 | 16.6K |
| 15:10 | 5.11 | 5.12 | 5.11 | 5.11 | 18.3K |
| 15:11 | 5.11 | 5.12 | 5.11 | 5.11 | 0.5K |
| 15:12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 15:21 | 5.12 | 5.12 | 5.12 | 5.12 | 1.6K |
| 15:22 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 15:24 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 15:25 | 5.12 | 5.14 | 5.12 | 5.14 | 1.5K |
| 15:26 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 15:27 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:28 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:29 | 5.13 | 5.14 | 5.13 | 5.14 | 0.3K |
| 15:30 | 5.14 | 5.15 | 5.13 | 5.14 | 1.0K |
| 15:31 | 5.14 | 5.15 | 5.14 | 5.15 | 0.7K |
| 15:34 | 5.15 | 5.15 | 5.15 | 5.15 | 3.1K |
| 15:37 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:38 | 5.16 | 5.18 | 5.16 | 5.17 | 19.6K |
| 15:39 | 5.20 | 5.20 | 5.20 | 5.20 | 1.7K |
| 15:40 | 5.22 | 5.25 | 5.22 | 5.22 | 16.3K |
| 15:41 | 5.23 | 5.23 | 5.19 | 5.20 | 3.6K |
| 15:42 | 5.22 | 5.22 | 5.20 | 5.20 | 3.3K |
| 15:43 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 15:44 | 5.20 | 5.22 | 5.20 | 5.20 | 2.2K |
| 15:45 | 5.20 | 5.22 | 5.20 | 5.22 | 0.7K |
| 15:46 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 15:47 | 5.21 | 5.22 | 5.21 | 5.22 | 1.6K |
| 15:48 | 5.22 | 5.22 | 5.21 | 5.21 | 0.4K |
| 15:51 | 5.22 | 5.22 | 5.21 | 5.21 | 2.3K |
| 15:52 | 5.21 | 5.25 | 5.21 | 5.25 | 5.7K |
| 15:53 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 15:54 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 15:56 | 5.24 | 5.24 | 5.23 | 5.23 | 0.8K |
| 15:57 | 5.23 | 5.23 | 5.21 | 5.21 | 5.8K |
| 15:58 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 15:59 | 5.21 | 5.23 | 5.21 | 5.21 | 84.5K |