| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.58 | 5.63 | 5.58 | 5.63 | 17.3K |
| 09:31 | 5.62 | 5.72 | 5.62 | 5.72 | 14.9K |
| 09:33 | 5.70 | 5.72 | 5.69 | 5.69 | 2.3K |
| 09:34 | 5.72 | 5.72 | 5.72 | 5.72 | 0.6K |
| 09:38 | 5.71 | 5.71 | 5.71 | 5.71 | 0.4K |
| 09:39 | 5.71 | 5.71 | 5.69 | 5.69 | 1.3K |
| 09:40 | 5.67 | 5.67 | 5.67 | 5.67 | 1.1K |
| 09:41 | 5.66 | 5.66 | 5.66 | 5.66 | 0.5K |
| 09:44 | 5.67 | 5.69 | 5.67 | 5.68 | 1.8K |
| 09:47 | 5.70 | 5.70 | 5.69 | 5.69 | 2.6K |
| 09:48 | 5.68 | 5.69 | 5.68 | 5.69 | 4.1K |
| 09:49 | 5.70 | 5.70 | 5.70 | 5.70 | 2.0K |
| 09:50 | 5.70 | 5.70 | 5.67 | 5.67 | 2.1K |
| 09:51 | 5.70 | 5.70 | 5.70 | 5.70 | 0.3K |
| 09:52 | 5.67 | 5.70 | 5.67 | 5.70 | 0.8K |
| 09:53 | 5.68 | 5.68 | 5.68 | 5.67 | 0.2K |
| 09:54 | 5.69 | 5.69 | 5.69 | 5.69 | 0.5K |
| 09:56 | 5.68 | 5.68 | 5.68 | 5.68 | 3.7K |
| 09:57 | 5.67 | 5.67 | 5.67 | 5.67 | 0.5K |
| 09:58 | 5.68 | 5.68 | 5.65 | 5.65 | 0.6K |
| 10:00 | 5.67 | 5.67 | 5.67 | 5.67 | 2.1K |
| 10:01 | 5.68 | 5.68 | 5.67 | 5.68 | 3.1K |
| 10:02 | 5.68 | 5.68 | 5.67 | 5.67 | 1.0K |
| 10:03 | 5.67 | 5.67 | 5.67 | 5.67 | 0.3K |
| 10:04 | 5.68 | 5.68 | 5.68 | 5.68 | 1.3K |
| 10:07 | 5.66 | 5.66 | 5.66 | 5.66 | 0.7K |
| 10:10 | 5.65 | 5.65 | 5.65 | 5.65 | 1.3K |
| 10:11 | 5.64 | 5.64 | 5.61 | 5.61 | 7.1K |
| 10:12 | 5.62 | 5.62 | 5.62 | 5.62 | 1.2K |
| 10:13 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 10:14 | 5.61 | 5.61 | 5.61 | 5.61 | 0.5K |
| 10:15 | 5.61 | 5.61 | 5.60 | 5.60 | 3.0K |
| 10:18 | 5.58 | 5.58 | 5.58 | 5.58 | 1.9K |
| 10:19 | 5.59 | 5.59 | 5.59 | 5.59 | 0.6K |
| 10:21 | 5.58 | 5.58 | 5.57 | 5.58 | 2.4K |
| 10:22 | 5.58 | 5.58 | 5.58 | 5.58 | 1.9K |
| 10:24 | 5.59 | 5.61 | 5.58 | 5.61 | 6.3K |
| 10:26 | 5.62 | 5.62 | 5.61 | 5.61 | 1.1K |
| 10:29 | 5.60 | 5.60 | 5.60 | 5.60 | 1.5K |
| 10:31 | 5.61 | 5.61 | 5.61 | 5.61 | 0.3K |
| 10:33 | 5.60 | 5.60 | 5.60 | 5.60 | 0.5K |
| 10:35 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9K |
| 10:43 | 5.60 | 5.62 | 5.60 | 5.62 | 2.4K |
| 10:46 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 10:49 | 5.62 | 5.62 | 5.62 | 5.62 | 2.2K |
| 10:50 | 5.63 | 5.63 | 5.63 | 5.63 | 0.3K |
| 10:51 | 5.63 | 5.64 | 5.63 | 5.64 | 2.0K |
| 10:55 | 5.65 | 5.65 | 5.65 | 5.65 | 1.1K |
| 10:56 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 10:57 | 5.65 | 5.65 | 5.63 | 5.63 | 3.5K |
| 10:58 | 5.63 | 5.63 | 5.62 | 5.63 | 5.3K |
| 10:59 | 5.63 | 5.63 | 5.63 | 5.63 | 5.5K |
| 11:00 | 5.64 | 5.64 | 5.64 | 5.64 | 0.9K |
| 11:01 | 5.63 | 5.63 | 5.63 | 5.63 | 0.9K |
| 11:04 | 5.61 | 5.61 | 5.61 | 5.61 | 0.6K |
| 11:05 | 5.61 | 5.61 | 5.61 | 5.61 | 1.8K |
| 11:18 | 5.61 | 5.61 | 5.61 | 5.61 | 0.8K |
| 11:23 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 11:24 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 11:25 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 11:26 | 5.62 | 5.64 | 5.62 | 5.64 | 1.5K |
| 11:28 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 11:29 | 5.64 | 5.64 | 5.64 | 5.64 | 0.6K |
| 11:30 | 5.64 | 5.64 | 5.64 | 5.64 | 0.2K |
| 11:31 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 11:33 | 5.64 | 5.65 | 5.64 | 5.65 | 0.8K |
| 11:34 | 5.64 | 5.64 | 5.64 | 5.64 | 0.6K |
| 11:36 | 5.65 | 5.65 | 5.65 | 5.65 | 1.0K |
| 11:40 | 5.62 | 5.62 | 5.62 | 5.62 | 5.7K |
| 11:41 | 5.64 | 5.64 | 5.64 | 5.64 | 3.3K |
| 11:42 | 5.64 | 5.64 | 5.64 | 5.64 | 0.8K |
| 11:45 | 5.64 | 5.64 | 5.64 | 5.64 | 0.8K |
| 11:48 | 5.64 | 5.64 | 5.64 | 5.64 | 1.0K |
| 11:49 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 11:50 | 5.64 | 5.65 | 5.64 | 5.65 | 1.5K |
| 11:54 | 5.65 | 5.65 | 5.65 | 5.65 | 0.8K |
| 12:01 | 5.65 | 5.65 | 5.65 | 5.65 | 6.7K |
| 12:02 | 5.65 | 5.65 | 5.61 | 5.61 | 12.9K |
| 12:04 | 5.61 | 5.61 | 5.61 | 5.61 | 0.6K |
| 12:05 | 5.61 | 5.61 | 5.61 | 5.61 | 0.6K |
| 12:06 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 12:07 | 5.61 | 5.61 | 5.61 | 5.61 | 0.6K |
| 12:08 | 5.61 | 5.61 | 5.60 | 5.60 | 0.6K |
| 12:09 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9K |
| 12:10 | 5.59 | 5.59 | 5.59 | 5.59 | 3.9K |
| 12:12 | 5.58 | 5.58 | 5.58 | 5.58 | 1.0K |
| 12:13 | 5.56 | 5.56 | 5.56 | 5.56 | 0.2K |
| 12:14 | 5.56 | 5.57 | 5.56 | 5.57 | 5.6K |
| 12:16 | 5.57 | 5.57 | 5.57 | 5.57 | 0.4K |
| 12:20 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 12:21 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 12:23 | 5.58 | 5.58 | 5.58 | 5.58 | 0.5K |
| 12:26 | 5.58 | 5.58 | 5.58 | 5.58 | 0.8K |
| 12:28 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 12:29 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 12:30 | 5.57 | 5.57 | 5.57 | 5.57 | 1.6K |
| 12:31 | 5.56 | 5.56 | 5.56 | 5.56 | 1.0K |
| 12:32 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 12:33 | 5.57 | 5.57 | 5.57 | 5.57 | 0.1K |
| 12:34 | 5.57 | 5.57 | 5.57 | 5.57 | 1.0K |
| 12:36 | 5.56 | 5.56 | 5.55 | 5.55 | 2.7K |
| 12:39 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 12:41 | 5.54 | 5.54 | 5.54 | 5.54 | 0.5K |
| 12:45 | 5.55 | 5.55 | 5.55 | 5.55 | 0.1K |
| 12:47 | 5.55 | 5.55 | 5.55 | 5.55 | 0.4K |
| 12:50 | 5.55 | 5.55 | 5.55 | 5.55 | 0.1K |
| 12:51 | 5.56 | 5.56 | 5.55 | 5.55 | 0.3K |
| 12:52 | 5.55 | 5.55 | 5.55 | 5.55 | 1.1K |
| 12:54 | 5.57 | 5.57 | 5.57 | 5.57 | 1.1K |
| 12:55 | 5.56 | 5.56 | 5.56 | 5.56 | 1.2K |
| 12:56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.3K |
| 12:58 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 13:00 | 5.56 | 5.56 | 5.54 | 5.54 | 1.0K |
| 13:02 | 5.55 | 5.55 | 5.55 | 5.55 | 0.7K |
| 13:04 | 5.55 | 5.55 | 5.55 | 5.55 | 3.1K |
| 13:05 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 13:07 | 5.56 | 5.56 | 5.56 | 5.56 | 0.4K |
| 13:12 | 5.56 | 5.56 | 5.56 | 5.56 | 1.6K |
| 13:15 | 5.57 | 5.57 | 5.57 | 5.57 | 0.5K |
| 13:16 | 5.57 | 5.57 | 5.57 | 5.57 | 0.2K |
| 13:17 | 5.57 | 5.57 | 5.57 | 5.57 | 0.5K |
| 13:19 | 5.56 | 5.56 | 5.56 | 5.56 | 0.9K |
| 13:20 | 5.55 | 5.55 | 5.55 | 5.55 | 1.9K |
| 13:21 | 5.54 | 5.55 | 5.54 | 5.55 | 2.3K |
| 13:27 | 5.56 | 5.56 | 5.55 | 5.55 | 1.5K |
| 13:28 | 5.54 | 5.55 | 5.54 | 5.55 | 1.6K |
| 13:32 | 5.51 | 5.51 | 5.51 | 5.51 | 0.8K |
| 13:34 | 5.52 | 5.52 | 5.52 | 5.52 | 0.5K |
| 13:35 | 5.51 | 5.51 | 5.51 | 5.51 | 0.6K |
| 13:38 | 5.51 | 5.51 | 5.51 | 5.51 | 2.0K |
| 13:39 | 5.50 | 5.50 | 5.50 | 5.50 | 1.5K |
| 13:41 | 5.50 | 5.50 | 5.50 | 5.50 | 0.2K |
| 13:42 | 5.51 | 5.51 | 5.51 | 5.51 | 0.5K |
| 13:44 | 5.49 | 5.49 | 5.49 | 5.49 | 0.9K |
| 13:46 | 5.48 | 5.48 | 5.48 | 5.48 | 0.5K |
| 13:47 | 5.48 | 5.49 | 5.48 | 5.49 | 1.8K |
| 13:49 | 5.50 | 5.50 | 5.50 | 5.50 | 0.2K |
| 13:51 | 5.50 | 5.50 | 5.49 | 5.49 | 3.0K |
| 13:57 | 5.48 | 5.49 | 5.48 | 5.49 | 2.9K |
| 13:58 | 5.50 | 5.50 | 5.50 | 5.50 | 0.6K |
| 14:00 | 5.49 | 5.49 | 5.49 | 5.49 | 0.3K |
| 14:01 | 5.49 | 5.49 | 5.49 | 5.49 | 1.4K |
| 14:05 | 5.49 | 5.49 | 5.49 | 5.49 | 0.6K |
| 14:08 | 5.50 | 5.50 | 5.50 | 5.50 | 0.5K |
| 14:09 | 5.49 | 5.49 | 5.49 | 5.49 | 1.2K |
| 14:16 | 5.48 | 5.48 | 5.47 | 5.47 | 2.5K |
| 14:17 | 5.46 | 5.46 | 5.46 | 5.46 | 1.2K |
| 14:20 | 5.45 | 5.46 | 5.45 | 5.46 | 1.3K |
| 14:21 | 5.42 | 5.42 | 5.42 | 5.42 | 5.9K |
| 14:22 | 5.44 | 5.45 | 5.44 | 5.45 | 0.6K |
| 14:23 | 5.46 | 5.46 | 5.46 | 5.46 | 1.1K |
| 14:25 | 5.46 | 5.46 | 5.46 | 5.46 | 0.6K |
| 14:29 | 5.47 | 5.47 | 5.47 | 5.47 | 0.2K |
| 14:30 | 5.47 | 5.47 | 5.47 | 5.47 | 0.3K |
| 14:31 | 5.46 | 5.48 | 5.46 | 5.48 | 1.0K |
| 14:32 | 5.48 | 5.48 | 5.48 | 5.48 | 0.3K |
| 14:33 | 5.48 | 5.48 | 5.48 | 5.48 | 0.5K |
| 14:35 | 5.49 | 5.49 | 5.49 | 5.49 | 0.1K |
| 14:36 | 5.47 | 5.47 | 5.47 | 5.47 | 0.2K |
| 14:37 | 5.49 | 5.49 | 5.48 | 5.49 | 1.8K |
| 14:39 | 5.49 | 5.49 | 5.49 | 5.49 | 0.9K |
| 14:40 | 5.49 | 5.49 | 5.49 | 5.49 | 0.8K |
| 14:46 | 5.49 | 5.49 | 5.49 | 5.49 | 1.2K |
| 14:48 | 5.50 | 5.50 | 5.50 | 5.50 | 1.7K |
| 14:50 | 5.49 | 5.49 | 5.49 | 5.49 | 1.7K |
| 14:51 | 5.49 | 5.49 | 5.49 | 5.49 | 0.5K |
| 14:52 | 5.47 | 5.47 | 5.47 | 5.47 | 0.3K |
| 14:54 | 5.47 | 5.47 | 5.47 | 5.47 | 0.6K |
| 14:56 | 5.45 | 5.45 | 5.45 | 5.45 | 0.4K |
| 14:57 | 5.46 | 5.46 | 5.46 | 5.46 | 0.3K |
| 14:58 | 5.46 | 5.46 | 5.45 | 5.45 | 0.4K |
| 15:00 | 5.46 | 5.48 | 5.46 | 5.48 | 1.6K |
| 15:01 | 5.48 | 5.48 | 5.48 | 5.48 | 0.5K |
| 15:02 | 5.49 | 5.49 | 5.49 | 5.49 | 0.9K |
| 15:03 | 5.49 | 5.49 | 5.49 | 5.49 | 1.1K |
| 15:04 | 5.49 | 5.49 | 5.48 | 5.48 | 1.5K |
| 15:05 | 5.47 | 5.48 | 5.47 | 5.48 | 0.6K |
| 15:08 | 5.47 | 5.47 | 5.47 | 5.47 | 0.8K |
| 15:09 | 5.46 | 5.46 | 5.46 | 5.46 | 1.5K |
| 15:13 | 5.48 | 5.48 | 5.48 | 5.48 | 1.4K |
| 15:14 | 5.48 | 5.48 | 5.48 | 5.48 | 0.8K |
| 15:16 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 15:18 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 15:19 | 5.49 | 5.49 | 5.49 | 5.49 | 0.3K |
| 15:20 | 5.49 | 5.49 | 5.49 | 5.49 | 0.7K |
| 15:21 | 5.47 | 5.47 | 5.47 | 5.47 | 1.9K |
| 15:22 | 5.47 | 5.47 | 5.47 | 5.47 | 0.6K |
| 15:24 | 5.47 | 5.47 | 5.47 | 5.47 | 0.1K |
| 15:26 | 5.47 | 5.47 | 5.47 | 5.47 | 0.2K |
| 15:27 | 5.46 | 5.46 | 5.46 | 5.46 | 1.1K |
| 15:28 | 5.46 | 5.46 | 5.46 | 5.46 | 0.3K |
| 15:30 | 5.46 | 5.46 | 5.45 | 5.45 | 0.5K |
| 15:31 | 5.45 | 5.46 | 5.45 | 5.46 | 0.5K |
| 15:32 | 5.46 | 5.46 | 5.45 | 5.46 | 0.5K |
| 15:33 | 5.46 | 5.46 | 5.46 | 5.46 | 0.2K |
| 15:34 | 5.46 | 5.46 | 5.46 | 5.46 | 0.4K |
| 15:35 | 5.46 | 5.46 | 5.46 | 5.46 | 0.7K |
| 15:37 | 5.45 | 5.45 | 5.45 | 5.45 | 2.4K |
| 15:38 | 5.45 | 5.45 | 5.44 | 5.44 | 0.4K |
| 15:39 | 5.45 | 5.45 | 5.45 | 5.45 | 1.7K |
| 15:41 | 5.45 | 5.45 | 5.45 | 5.45 | 0.3K |
| 15:43 | 5.46 | 5.46 | 5.46 | 5.46 | 1.2K |
| 15:45 | 5.46 | 5.46 | 5.45 | 5.45 | 1.2K |
| 15:47 | 5.46 | 5.46 | 5.45 | 5.45 | 2.9K |
| 15:49 | 5.45 | 5.45 | 5.45 | 5.45 | 0.4K |
| 15:50 | 5.45 | 5.45 | 5.45 | 5.45 | 2.1K |
| 15:51 | 5.47 | 5.47 | 5.45 | 5.46 | 14.0K |
| 15:52 | 5.46 | 5.46 | 5.46 | 5.46 | 1.7K |
| 15:53 | 5.46 | 5.46 | 5.46 | 5.46 | 2.4K |
| 15:54 | 5.48 | 5.48 | 5.48 | 5.48 | 1.8K |
| 15:55 | 5.47 | 5.47 | 5.46 | 5.46 | 8.9K |
| 15:56 | 5.46 | 5.46 | 5.44 | 5.44 | 3.0K |
| 15:57 | 5.43 | 5.44 | 5.43 | 5.44 | 2.4K |
| 15:58 | 5.44 | 5.44 | 5.43 | 5.43 | 2.0K |
| 15:59 | 5.43 | 5.46 | 5.42 | 5.44 | 66.8K |