| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:39 | 5.00 | 5.00 | 5.00 | 5.00 | 7.0K |
| 09:43 | 5.02 | 5.02 | 5.02 | 5.02 | 3.5K |
| 09:45 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 09:49 | 5.00 | 5.00 | 5.00 | 5.00 | 5.6K |
| 09:52 | 5.01 | 5.01 | 4.99 | 4.99 | 6.8K |
| 09:53 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 09:55 | 4.99 | 4.99 | 4.99 | 4.99 | 3.1K |
| 09:56 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 09:57 | 5.00 | 5.00 | 5.00 | 5.00 | 3.5K |
| 10:00 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 10:01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:05 | 5.01 | 5.01 | 5.00 | 5.00 | 9.8K |
| 10:08 | 5.00 | 5.00 | 4.97 | 4.97 | 6.6K |
| 10:12 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 10:13 | 4.97 | 4.97 | 4.97 | 4.97 | 1.7K |
| 10:15 | 4.98 | 4.98 | 4.97 | 4.97 | 0.7K |
| 10:16 | 4.98 | 4.98 | 4.98 | 4.98 | 1.4K |
| 10:22 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 10:24 | 4.98 | 4.98 | 4.98 | 4.98 | 1.2K |
| 10:28 | 4.97 | 4.97 | 4.97 | 4.97 | 5.2K |
| 10:30 | 4.97 | 4.97 | 4.97 | 4.97 | 2.7K |
| 10:31 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 10:33 | 4.97 | 4.97 | 4.97 | 4.97 | 1.9K |
| 10:35 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 10:37 | 4.98 | 4.98 | 4.98 | 4.98 | 1.4K |
| 10:41 | 4.99 | 4.99 | 4.99 | 4.99 | 1.2K |
| 10:43 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 10:44 | 4.99 | 4.99 | 4.99 | 4.99 | 2.8K |
| 10:52 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 10:56 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 10:59 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 11:00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 11:05 | 5.00 | 5.00 | 5.00 | 5.00 | 1.8K |
| 11:06 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 11:21 | 5.00 | 5.01 | 5.00 | 5.01 | 3.6K |
| 11:22 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 11:26 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 11:33 | 5.01 | 5.01 | 5.01 | 5.01 | 1.3K |
| 11:35 | 5.00 | 5.00 | 5.00 | 5.00 | 12.1K |
| 11:36 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:37 | 5.00 | 5.00 | 5.00 | 5.00 | 4.5K |
| 11:39 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:41 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 11:43 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:45 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:47 | 5.00 | 5.00 | 4.99 | 4.99 | 7.6K |
| 11:50 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 11:51 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:52 | 5.00 | 5.00 | 5.00 | 5.00 | 2.4K |
| 11:55 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:59 | 5.00 | 5.01 | 5.00 | 5.01 | 0.8K |
| 12:02 | 5.00 | 5.00 | 5.00 | 5.00 | 1.9K |
| 12:03 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:04 | 5.01 | 5.01 | 5.01 | 5.01 | 0.9K |
| 12:05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 12:06 | 5.01 | 5.01 | 5.00 | 5.00 | 11.6K |
| 12:07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:08 | 5.00 | 5.01 | 5.00 | 5.01 | 0.5K |
| 12:10 | 5.00 | 5.00 | 5.00 | 5.00 | 1.7K |
| 12:13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 12:15 | 5.01 | 5.01 | 5.01 | 5.01 | 3.0K |
| 12:16 | 5.01 | 5.01 | 5.01 | 5.01 | 1.5K |
| 12:20 | 5.01 | 5.01 | 5.01 | 5.01 | 0.9K |
| 12:26 | 5.01 | 5.01 | 5.01 | 5.01 | 2.4K |
| 12:30 | 5.01 | 5.01 | 5.01 | 5.01 | 2.6K |
| 12:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 12:35 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 12:37 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 12:40 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 12:41 | 4.99 | 4.99 | 4.99 | 4.99 | 9.0K |
| 12:42 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 12:44 | 4.99 | 4.99 | 4.99 | 4.99 | 1.2K |
| 12:45 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 12:46 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 12:50 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 12:51 | 4.99 | 4.99 | 4.98 | 4.98 | 0.4K |
| 12:52 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 12:55 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 13:02 | 4.99 | 4.99 | 4.98 | 4.98 | 1.0K |
| 13:03 | 4.99 | 4.99 | 4.99 | 4.99 | 4.3K |
| 13:09 | 5.00 | 5.00 | 5.00 | 5.00 | 27.9K |
| 13:10 | 5.02 | 5.03 | 5.02 | 5.02 | 26.1K |
| 13:11 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 13:12 | 5.02 | 5.03 | 5.02 | 5.03 | 3.8K |
| 13:13 | 5.02 | 5.02 | 5.02 | 5.02 | 23.2K |
| 13:14 | 5.03 | 5.03 | 5.02 | 5.02 | 2.1K |
| 13:15 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 13:16 | 5.02 | 5.02 | 5.02 | 5.02 | 2.8K |
| 13:19 | 5.02 | 5.02 | 5.02 | 5.02 | 1.1K |
| 13:20 | 5.02 | 5.02 | 5.02 | 5.02 | 1.8K |
| 13:21 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 13:23 | 5.02 | 5.02 | 5.02 | 5.02 | 32.4K |
| 13:24 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 13:25 | 5.02 | 5.02 | 5.02 | 5.02 | 3.9K |
| 13:28 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 13:29 | 5.02 | 5.02 | 5.02 | 5.02 | 1.3K |
| 13:31 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 13:32 | 5.03 | 5.03 | 5.02 | 5.02 | 0.8K |
| 13:33 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 13:34 | 5.03 | 5.03 | 5.03 | 5.03 | 1.7K |
| 13:37 | 5.02 | 5.03 | 5.02 | 5.03 | 2.7K |
| 13:38 | 5.03 | 5.03 | 5.02 | 5.02 | 1.2K |
| 13:40 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:44 | 5.03 | 5.03 | 5.03 | 5.03 | 3.0K |
| 13:50 | 5.03 | 5.03 | 5.02 | 5.02 | 3.6K |
| 13:51 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 13:54 | 5.03 | 5.03 | 5.02 | 5.02 | 1.2K |
| 13:55 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 13:59 | 5.02 | 5.02 | 5.02 | 5.02 | 1.7K |
| 14:02 | 5.03 | 5.03 | 5.02 | 5.02 | 1.2K |
| 14:04 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 14:05 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:10 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 14:13 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 14:15 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 14:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:20 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:22 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 14:26 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:27 | 5.03 | 5.03 | 5.02 | 5.03 | 1.4K |
| 14:28 | 5.03 | 5.03 | 5.02 | 5.02 | 1.2K |
| 14:29 | 5.02 | 5.03 | 5.02 | 5.03 | 1.2K |
| 14:30 | 5.03 | 5.03 | 5.02 | 5.03 | 2.1K |
| 14:31 | 5.02 | 5.02 | 5.02 | 5.02 | 1.2K |
| 14:32 | 5.03 | 5.03 | 5.02 | 5.02 | 1.4K |
| 14:33 | 5.03 | 5.03 | 5.02 | 5.02 | 0.5K |
| 14:36 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 14:37 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 14:38 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 14:40 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:41 | 5.03 | 5.03 | 5.03 | 5.03 | 4.8K |
| 14:44 | 5.04 | 5.04 | 5.04 | 5.04 | 3.5K |
| 14:48 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 14:52 | 5.04 | 5.04 | 5.04 | 5.04 | 1.9K |
| 15:00 | 5.03 | 5.03 | 5.02 | 5.03 | 4.0K |
| 15:01 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 15:02 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 15:03 | 5.03 | 5.04 | 5.02 | 5.04 | 5.0K |
| 15:05 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 15:06 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 15:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 15:10 | 5.03 | 5.03 | 5.03 | 5.03 | 1.6K |
| 15:11 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 15:12 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 15:13 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 15:14 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 15:15 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 15:17 | 5.03 | 5.04 | 5.03 | 5.03 | 0.6K |
| 15:18 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 15:19 | 5.04 | 5.04 | 5.03 | 5.04 | 1.7K |
| 15:20 | 5.03 | 5.04 | 5.03 | 5.03 | 1.0K |
| 15:22 | 5.03 | 5.04 | 5.03 | 5.03 | 0.6K |
| 15:24 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 15:25 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 15:26 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 15:27 | 5.05 | 5.05 | 5.03 | 5.04 | 19.7K |
| 15:30 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 15:31 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 15:32 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 15:33 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 15:35 | 5.03 | 5.04 | 5.03 | 5.04 | 0.8K |
| 15:36 | 5.03 | 5.04 | 5.03 | 5.04 | 1.4K |
| 15:39 | 5.04 | 5.04 | 5.03 | 5.03 | 0.7K |
| 15:40 | 5.03 | 5.03 | 5.02 | 5.03 | 5.0K |
| 15:41 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 15:42 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 15:43 | 5.02 | 5.03 | 5.02 | 5.03 | 2.4K |
| 15:44 | 5.02 | 5.03 | 5.02 | 5.02 | 1.6K |
| 15:45 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 15:46 | 5.02 | 5.03 | 5.02 | 5.03 | 0.4K |
| 15:47 | 5.02 | 5.03 | 5.02 | 5.03 | 2.2K |
| 15:48 | 5.04 | 5.04 | 5.03 | 5.03 | 5.9K |
| 15:50 | 5.04 | 5.04 | 5.03 | 5.03 | 2.9K |
| 15:52 | 5.03 | 5.04 | 5.03 | 5.03 | 0.8K |
| 15:53 | 5.05 | 5.05 | 5.05 | 5.05 | 3.9K |
| 15:55 | 5.04 | 5.04 | 5.04 | 5.04 | 1.4K |
| 15:56 | 5.04 | 5.05 | 5.04 | 5.04 | 4.2K |
| 15:57 | 5.05 | 5.05 | 5.04 | 5.05 | 2.6K |
| 15:58 | 5.05 | 5.07 | 5.05 | 5.06 | 24.4K |
| 15:59 | 5.07 | 5.07 | 5.05 | 5.07 | 65.6K |