| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.62 | 3.62 | 3.62 | 3.62 | 4.8K |
| 09:39 | 3.57 | 3.57 | 3.56 | 3.56 | 5.0K |
| 09:40 | 3.57 | 3.57 | 3.57 | 3.57 | 0.2K |
| 09:42 | 3.58 | 3.58 | 3.58 | 3.58 | 0.4K |
| 09:44 | 3.56 | 3.57 | 3.52 | 3.57 | 1.5K |
| 09:51 | 3.55 | 3.55 | 3.55 | 3.55 | 0.5K |
| 09:52 | 3.56 | 3.56 | 3.56 | 3.56 | 0.5K |
| 09:54 | 3.58 | 3.60 | 3.57 | 3.60 | 10.6K |
| 09:55 | 3.60 | 3.61 | 3.60 | 3.61 | 2.4K |
| 09:58 | 3.63 | 3.63 | 3.63 | 3.63 | 1.2K |
| 09:59 | 3.63 | 3.63 | 3.63 | 3.63 | 1.1K |
| 10:00 | 3.70 | 3.70 | 3.70 | 3.70 | 2.2K |
| 10:02 | 3.69 | 3.69 | 3.69 | 3.69 | 1.1K |
| 10:12 | 3.63 | 3.63 | 3.63 | 3.63 | 2.0K |
| 10:14 | 3.68 | 3.72 | 3.65 | 3.65 | 5.2K |
| 10:24 | 3.63 | 3.63 | 3.63 | 3.63 | 1.4K |
| 10:27 | 3.56 | 3.56 | 3.56 | 3.56 | 0.8K |
| 10:28 | 3.60 | 3.66 | 3.60 | 3.66 | 6.6K |
| 10:29 | 3.71 | 3.71 | 3.71 | 3.71 | 5.9K |
| 10:30 | 3.74 | 3.80 | 3.74 | 3.80 | 11.1K |
| 10:31 | 3.73 | 3.73 | 3.73 | 3.73 | 0.5K |
| 10:33 | 3.74 | 3.76 | 3.74 | 3.76 | 0.7K |
| 10:36 | 3.75 | 3.75 | 3.75 | 3.75 | 0.3K |
| 10:42 | 3.74 | 3.74 | 3.74 | 3.74 | 0.6K |
| 10:43 | 3.75 | 3.75 | 3.75 | 3.75 | 0.1K |
| 10:57 | 3.64 | 3.64 | 3.64 | 3.64 | 3.7K |
| 11:00 | 3.75 | 3.75 | 3.75 | 3.75 | 10.0K |
| 11:09 | 3.66 | 3.66 | 3.66 | 3.66 | 0.2K |
| 11:16 | 3.74 | 3.74 | 3.74 | 3.74 | 0.4K |
| 11:20 | 3.69 | 3.73 | 3.69 | 3.73 | 1.5K |
| 11:23 | 3.71 | 3.71 | 3.71 | 3.71 | 2.2K |
| 11:52 | 3.68 | 3.68 | 3.68 | 3.68 | 1.0K |
| 12:02 | 3.69 | 3.69 | 3.69 | 3.69 | 0.3K |
| 12:05 | 3.69 | 3.69 | 3.69 | 3.69 | 0.1K |
| 12:06 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1K |
| 12:09 | 3.70 | 3.72 | 3.70 | 3.72 | 1.8K |
| 12:11 | 3.70 | 3.70 | 3.70 | 3.70 | 0.3K |
| 12:30 | 3.73 | 3.73 | 3.72 | 3.72 | 0.3K |
| 12:32 | 3.73 | 3.73 | 3.72 | 3.72 | 1.1K |
| 12:36 | 3.73 | 3.73 | 3.73 | 3.73 | 5.0K |
| 12:41 | 3.74 | 3.74 | 3.73 | 3.74 | 2.3K |
| 12:42 | 3.80 | 3.80 | 3.76 | 3.79 | 0.6K |
| 12:43 | 3.79 | 3.79 | 3.79 | 3.79 | 0.6K |
| 12:47 | 3.80 | 3.84 | 3.80 | 3.84 | 6.0K |
| 12:51 | 3.85 | 3.85 | 3.85 | 3.85 | 0.3K |
| 12:58 | 3.84 | 3.84 | 3.84 | 3.84 | 0.1K |
| 13:00 | 3.85 | 3.85 | 3.85 | 3.85 | 0.4K |
| 13:06 | 3.84 | 3.84 | 3.84 | 3.84 | 0.1K |
| 13:07 | 3.81 | 3.84 | 3.80 | 3.84 | 1.0K |
| 13:08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1K |
| 13:09 | 3.83 | 3.84 | 3.83 | 3.84 | 6.3K |
| 13:14 | 3.86 | 3.87 | 3.86 | 3.87 | 1.5K |
| 13:15 | 3.87 | 3.88 | 3.87 | 3.88 | 1.0K |
| 13:16 | 3.85 | 3.89 | 3.85 | 3.85 | 0.7K |
| 13:17 | 3.87 | 3.90 | 3.87 | 3.90 | 1.1K |
| 13:18 | 3.85 | 3.92 | 3.85 | 3.92 | 6.9K |
| 13:19 | 3.92 | 3.92 | 3.92 | 3.92 | 3.6K |
| 13:22 | 3.93 | 3.93 | 3.92 | 3.93 | 2.0K |
| 13:23 | 3.95 | 4.00 | 3.94 | 3.99 | 8.7K |
| 13:24 | 3.97 | 4.08 | 3.95 | 3.95 | 19.6K |
| 13:25 | 3.99 | 4.06 | 3.99 | 3.99 | 22.9K |
| 13:26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 13:27 | 3.98 | 3.98 | 3.96 | 3.96 | 0.7K |
| 13:28 | 3.97 | 4.00 | 3.96 | 3.97 | 1.3K |
| 13:29 | 3.99 | 4.05 | 3.99 | 4.03 | 2.5K |
| 13:30 | 3.99 | 4.00 | 3.99 | 3.99 | 1.9K |
| 13:31 | 3.96 | 4.05 | 3.96 | 4.04 | 9.2K |
| 13:32 | 3.92 | 4.03 | 3.92 | 4.03 | 2.5K |
| 13:35 | 4.03 | 4.03 | 4.02 | 4.02 | 2.2K |
| 13:36 | 4.03 | 4.04 | 4.03 | 4.04 | 0.4K |
| 13:37 | 4.03 | 4.05 | 4.02 | 4.05 | 1.0K |
| 13:38 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 13:39 | 4.02 | 4.02 | 3.98 | 3.98 | 2.0K |
| 13:40 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 13:41 | 4.00 | 4.04 | 4.00 | 4.04 | 1.2K |
| 13:44 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 13:45 | 4.02 | 4.02 | 4.02 | 4.02 | 0.7K |
| 13:46 | 4.00 | 4.00 | 4.00 | 4.00 | 1.2K |
| 13:47 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 13:48 | 4.03 | 4.03 | 4.00 | 4.02 | 4.4K |
| 13:49 | 4.02 | 4.06 | 4.02 | 4.06 | 9.4K |
| 13:50 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 13:51 | 3.98 | 4.02 | 3.98 | 4.02 | 8.2K |
| 13:52 | 3.99 | 4.02 | 3.99 | 3.99 | 2.2K |
| 13:53 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
| 13:54 | 4.00 | 4.08 | 3.99 | 3.99 | 12.6K |
| 13:55 | 3.99 | 4.00 | 3.99 | 4.00 | 0.3K |
| 13:56 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 13:57 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
| 13:58 | 4.07 | 4.07 | 4.07 | 4.07 | 0.9K |
| 14:00 | 4.03 | 4.05 | 4.02 | 4.05 | 1.1K |
| 14:01 | 4.05 | 4.07 | 4.05 | 4.07 | 0.7K |
| 14:02 | 4.06 | 4.07 | 4.06 | 4.07 | 1.6K |
| 14:03 | 4.08 | 4.08 | 4.07 | 4.07 | 2.3K |
| 14:04 | 4.07 | 4.08 | 4.07 | 4.07 | 0.9K |
| 14:05 | 4.19 | 4.19 | 4.12 | 4.12 | 13.8K |
| 14:06 | 4.14 | 4.17 | 4.10 | 4.10 | 3.5K |
| 14:07 | 4.15 | 4.20 | 4.15 | 4.18 | 16.6K |
| 14:08 | 4.19 | 4.20 | 4.05 | 4.19 | 11.1K |
| 14:09 | 4.18 | 4.19 | 4.05 | 4.14 | 7.5K |
| 14:10 | 4.11 | 4.17 | 4.11 | 4.12 | 5.4K |
| 14:11 | 4.14 | 4.14 | 4.08 | 4.08 | 4.8K |
| 14:12 | 4.10 | 4.10 | 4.10 | 4.10 | 6.1K |
| 14:13 | 4.08 | 4.08 | 4.02 | 4.06 | 16.5K |
| 14:14 | 4.07 | 4.07 | 4.07 | 4.07 | 1.1K |
| 14:15 | 4.02 | 4.02 | 4.02 | 4.02 | 1.6K |
| 14:16 | 4.05 | 4.05 | 4.05 | 4.05 | 3.8K |
| 14:17 | 4.04 | 4.05 | 4.04 | 4.04 | 1.2K |
| 14:18 | 4.02 | 4.05 | 4.02 | 4.05 | 3.1K |
| 14:19 | 4.02 | 4.05 | 4.02 | 4.05 | 4.0K |
| 14:22 | 4.05 | 4.05 | 4.02 | 4.02 | 3.7K |
| 14:23 | 4.02 | 4.02 | 4.02 | 4.02 | 3.6K |
| 14:24 | 4.03 | 4.03 | 4.03 | 4.03 | 1.4K |
| 14:25 | 4.03 | 4.03 | 4.02 | 4.02 | 1.7K |
| 14:26 | 4.05 | 4.05 | 4.05 | 4.05 | 1.1K |
| 14:27 | 4.02 | 4.02 | 4.00 | 4.00 | 3.5K |
| 14:28 | 4.05 | 4.05 | 4.05 | 4.05 | 2.1K |
| 14:29 | 4.05 | 4.05 | 4.04 | 4.04 | 1.3K |
| 14:30 | 4.05 | 4.05 | 4.03 | 4.03 | 6.4K |
| 14:31 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 14:32 | 4.07 | 4.07 | 4.07 | 4.07 | 1.0K |
| 14:33 | 4.06 | 4.06 | 4.04 | 4.04 | 1.2K |
| 14:34 | 4.05 | 4.06 | 4.05 | 4.06 | 1.2K |
| 14:35 | 4.06 | 4.06 | 4.06 | 4.06 | 1.5K |
| 14:36 | 4.05 | 4.08 | 4.05 | 4.08 | 6.1K |
| 14:37 | 4.08 | 4.09 | 4.08 | 4.09 | 4.9K |
| 14:38 | 4.09 | 4.09 | 4.09 | 4.09 | 0.6K |
| 14:39 | 4.09 | 4.09 | 4.09 | 4.09 | 0.9K |
| 14:41 | 4.08 | 4.09 | 4.05 | 4.05 | 0.7K |
| 14:42 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
| 14:43 | 4.08 | 4.08 | 4.08 | 4.08 | 2.7K |
| 14:44 | 4.07 | 4.11 | 4.07 | 4.08 | 4.3K |
| 14:45 | 4.08 | 4.13 | 4.08 | 4.11 | 6.3K |
| 14:46 | 4.11 | 4.11 | 4.11 | 4.11 | 7.2K |
| 14:47 | 4.12 | 4.13 | 4.12 | 4.12 | 1.5K |
| 14:48 | 4.11 | 4.12 | 4.09 | 4.09 | 3.7K |
| 14:49 | 4.11 | 4.11 | 4.10 | 4.10 | 0.5K |
| 14:50 | 4.11 | 4.12 | 4.08 | 4.08 | 7.3K |
| 14:51 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 14:52 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 14:53 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 14:57 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 14:58 | 4.09 | 4.09 | 4.04 | 4.04 | 0.5K |
| 14:59 | 4.08 | 4.08 | 4.04 | 4.04 | 0.6K |
| 15:00 | 4.07 | 4.07 | 4.07 | 4.07 | 4.7K |
| 15:01 | 4.04 | 4.04 | 4.03 | 4.03 | 1.5K |
| 15:02 | 4.01 | 4.03 | 4.01 | 4.03 | 4.2K |
| 15:05 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 15:07 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 15:08 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 15:09 | 4.03 | 4.03 | 4.01 | 4.01 | 1.1K |
| 15:10 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 15:12 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
| 15:14 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 15:16 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 15:17 | 4.06 | 4.06 | 4.05 | 4.05 | 1.7K |
| 15:18 | 4.05 | 4.05 | 4.05 | 4.05 | 0.6K |
| 15:19 | 4.05 | 4.07 | 4.05 | 4.07 | 2.4K |
| 15:20 | 4.05 | 4.05 | 4.05 | 4.05 | 0.5K |
| 15:21 | 4.05 | 4.07 | 4.03 | 4.07 | 2.3K |
| 15:22 | 4.06 | 4.06 | 4.06 | 4.06 | 0.4K |
| 15:23 | 4.05 | 4.05 | 4.05 | 4.05 | 1.0K |
| 15:24 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 15:25 | 4.06 | 4.12 | 4.06 | 4.12 | 4.4K |
| 15:26 | 4.12 | 4.12 | 4.12 | 4.12 | 2.2K |
| 15:27 | 4.13 | 4.13 | 4.10 | 4.10 | 2.2K |
| 15:29 | 4.13 | 4.13 | 4.10 | 4.13 | 2.8K |
| 15:30 | 4.13 | 4.15 | 4.13 | 4.15 | 10.4K |
| 15:31 | 4.15 | 4.18 | 4.15 | 4.18 | 2.4K |
| 15:32 | 4.11 | 4.18 | 4.10 | 4.15 | 3.9K |
| 15:34 | 4.18 | 4.18 | 4.17 | 4.17 | 1.5K |
| 15:35 | 4.17 | 4.18 | 4.14 | 4.16 | 5.0K |
| 15:36 | 4.16 | 4.25 | 4.11 | 4.25 | 15.8K |
| 15:37 | 4.18 | 4.25 | 4.18 | 4.25 | 1.2K |
| 15:38 | 4.21 | 4.27 | 4.21 | 4.27 | 7.4K |
| 15:39 | 4.20 | 4.24 | 4.20 | 4.23 | 2.2K |
| 15:40 | 4.25 | 4.26 | 4.20 | 4.20 | 6.8K |
| 15:41 | 4.20 | 4.24 | 4.20 | 4.20 | 3.6K |
| 15:42 | 4.22 | 4.23 | 4.22 | 4.22 | 2.5K |
| 15:43 | 4.26 | 4.26 | 4.23 | 4.24 | 3.0K |
| 15:44 | 4.23 | 4.23 | 4.23 | 4.23 | 0.7K |
| 15:45 | 4.21 | 4.21 | 4.21 | 4.21 | 0.4K |
| 15:46 | 4.22 | 4.22 | 4.19 | 4.19 | 1.9K |
| 15:47 | 4.12 | 4.13 | 4.10 | 4.13 | 4.4K |
| 15:48 | 4.13 | 4.13 | 4.11 | 4.11 | 3.6K |
| 15:49 | 4.12 | 4.13 | 4.12 | 4.13 | 1.0K |
| 15:50 | 4.19 | 4.19 | 4.11 | 4.11 | 1.7K |
| 15:51 | 4.11 | 4.20 | 4.11 | 4.20 | 9.4K |
| 15:52 | 4.17 | 4.17 | 4.13 | 4.13 | 1.1K |
| 15:53 | 4.15 | 4.16 | 4.15 | 4.16 | 1.1K |
| 15:54 | 4.12 | 4.12 | 4.12 | 4.12 | 2.1K |
| 15:55 | 4.17 | 4.17 | 4.17 | 4.17 | 1.1K |
| 15:56 | 4.14 | 4.18 | 4.13 | 4.13 | 1.1K |
| 15:58 | 4.16 | 4.16 | 4.12 | 4.14 | 2.5K |
| 15:59 | 4.15 | 4.19 | 4.14 | 4.15 | 602.3K |