| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.02 | 5.02 | 4.99 | 5.01 | 4.6K |
| 09:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 09:37 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 09:42 | 5.01 | 5.01 | 5.01 | 5.01 | 6.3K |
| 09:43 | 5.01 | 5.01 | 4.99 | 4.99 | 1.8K |
| 09:44 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 09:45 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 09:46 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 09:47 | 5.04 | 5.04 | 5.04 | 5.04 | 7.3K |
| 09:48 | 5.02 | 5.02 | 5.02 | 5.02 | 4.8K |
| 09:53 | 5.02 | 5.02 | 5.02 | 5.02 | 1.3K |
| 10:03 | 5.01 | 5.01 | 5.01 | 5.01 | 2.1K |
| 10:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 10:11 | 5.02 | 5.02 | 5.02 | 5.02 | 2.5K |
| 10:12 | 5.02 | 5.03 | 5.02 | 5.03 | 3.8K |
| 10:13 | 5.04 | 5.04 | 5.04 | 5.04 | 1.4K |
| 10:16 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 10:17 | 5.04 | 5.04 | 5.04 | 5.04 | 4.9K |
| 10:20 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 10:23 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 10:26 | 5.04 | 5.04 | 5.04 | 5.04 | 4.1K |
| 10:27 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 10:31 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 10:35 | 5.05 | 5.05 | 5.05 | 5.05 | 2.1K |
| 10:36 | 5.05 | 5.05 | 5.05 | 5.05 | 1.7K |
| 10:37 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:38 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 10:42 | 5.05 | 5.06 | 5.05 | 5.06 | 1.2K |
| 10:45 | 5.05 | 5.05 | 5.05 | 5.05 | 4.6K |
| 10:49 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 10:50 | 5.04 | 5.04 | 5.04 | 5.04 | 4.1K |
| 10:52 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 10:58 | 5.04 | 5.04 | 5.04 | 5.04 | 3.0K |
| 10:59 | 5.06 | 5.06 | 5.06 | 5.06 | 1.5K |
| 11:00 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 11:01 | 5.05 | 5.05 | 5.05 | 5.05 | 3.2K |
| 11:05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 11:08 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 11:11 | 5.04 | 5.04 | 5.04 | 5.04 | 7.2K |
| 11:13 | 5.05 | 5.05 | 5.05 | 5.05 | 1.0K |
| 11:15 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 11:16 | 5.04 | 5.04 | 5.04 | 5.04 | 1.6K |
| 11:18 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 11:20 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 11:21 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 11:25 | 5.04 | 5.04 | 5.04 | 5.04 | 1.3K |
| 11:27 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 11:28 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 11:29 | 5.05 | 5.05 | 5.05 | 5.05 | 0.6K |
| 11:30 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 11:32 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:34 | 5.05 | 5.05 | 5.04 | 5.04 | 2.2K |
| 11:39 | 5.04 | 5.04 | 5.04 | 5.04 | 2.7K |
| 11:40 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 11:41 | 5.03 | 5.04 | 5.03 | 5.04 | 0.8K |
| 11:42 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:43 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 11:44 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:45 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:46 | 5.04 | 5.04 | 5.04 | 5.04 | 1.6K |
| 11:47 | 5.04 | 5.05 | 5.04 | 5.05 | 5.9K |
| 11:50 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 11:52 | 5.04 | 5.04 | 5.04 | 5.04 | 6.4K |
| 11:55 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:56 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 11:57 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 11:58 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 11:59 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 12:00 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 12:02 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 12:03 | 5.04 | 5.04 | 5.04 | 5.04 | 3.0K |
| 12:10 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 12:11 | 5.04 | 5.04 | 5.04 | 5.04 | 6.4K |
| 12:12 | 5.05 | 5.05 | 5.05 | 5.05 | 5.3K |
| 12:14 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 12:17 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 12:18 | 5.06 | 5.06 | 5.06 | 5.06 | 5.1K |
| 12:21 | 5.05 | 5.05 | 5.05 | 5.05 | 4.7K |
| 12:24 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:26 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 12:27 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:30 | 5.04 | 5.04 | 5.04 | 5.04 | 3.0K |
| 12:31 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 12:32 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:33 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 12:34 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 12:37 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 12:38 | 5.03 | 5.03 | 5.03 | 5.03 | 2.1K |
| 12:41 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 12:43 | 5.03 | 5.03 | 5.03 | 5.03 | 1.5K |
| 12:44 | 5.04 | 5.04 | 5.03 | 5.03 | 0.4K |
| 12:45 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 12:47 | 5.03 | 5.03 | 5.03 | 5.03 | 1.9K |
| 12:48 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 12:52 | 5.04 | 5.04 | 5.03 | 5.03 | 2.3K |
| 12:54 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 12:56 | 5.03 | 5.03 | 5.03 | 5.03 | 2.6K |
| 12:57 | 5.03 | 5.04 | 5.03 | 5.04 | 0.5K |
| 12:58 | 5.04 | 5.04 | 5.04 | 5.04 | 1.3K |
| 12:59 | 5.04 | 5.04 | 5.04 | 5.04 | 1.4K |
| 13:00 | 5.04 | 5.05 | 5.04 | 5.05 | 4.0K |
| 13:06 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 13:09 | 5.05 | 5.05 | 5.05 | 5.05 | 3.3K |
| 13:10 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 13:14 | 5.05 | 5.05 | 5.05 | 5.05 | 1.9K |
| 13:15 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 13:18 | 5.05 | 5.05 | 5.04 | 5.04 | 1.9K |
| 13:22 | 5.05 | 5.05 | 5.04 | 5.04 | 1.8K |
| 13:25 | 5.05 | 5.05 | 5.05 | 5.05 | 2.4K |
| 13:31 | 5.04 | 5.04 | 5.04 | 5.04 | 2.6K |
| 13:32 | 5.04 | 5.04 | 5.04 | 5.04 | 8.9K |
| 13:33 | 5.04 | 5.04 | 5.03 | 5.03 | 2.1K |
| 13:34 | 5.04 | 5.04 | 5.04 | 5.04 | 1.0K |
| 13:35 | 5.04 | 5.04 | 5.04 | 5.04 | 6.2K |
| 13:37 | 5.06 | 5.06 | 5.06 | 5.06 | 1.7K |
| 13:38 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 13:39 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 13:40 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 13:42 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 13:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:44 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:45 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 13:46 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:47 | 5.06 | 5.06 | 5.06 | 5.06 | 3.3K |
| 13:50 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 13:51 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 13:52 | 5.04 | 5.04 | 5.04 | 5.04 | 2.3K |
| 13:56 | 5.04 | 5.04 | 5.04 | 5.04 | 2.2K |
| 13:57 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 14:00 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 14:02 | 5.04 | 5.04 | 5.04 | 5.04 | 4.1K |
| 14:03 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 14:05 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 14:06 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 14:07 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 14:08 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:09 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 14:10 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:11 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 14:12 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 14:13 | 5.04 | 5.04 | 5.03 | 5.03 | 1.2K |
| 14:17 | 5.04 | 5.04 | 5.04 | 5.04 | 2.8K |
| 14:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 14:20 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:21 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 14:22 | 5.04 | 5.04 | 5.04 | 5.04 | 1.2K |
| 14:25 | 5.04 | 5.04 | 5.04 | 5.04 | 1.4K |
| 14:26 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 14:28 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:29 | 5.04 | 5.04 | 5.04 | 5.04 | 1.0K |
| 14:31 | 5.03 | 5.06 | 5.03 | 5.06 | 8.0K |
| 14:32 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 14:35 | 5.06 | 5.06 | 5.05 | 5.05 | 2.3K |
| 14:37 | 5.06 | 5.06 | 5.06 | 5.06 | 2.2K |
| 14:38 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 14:39 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 14:40 | 5.06 | 5.06 | 5.06 | 5.06 | 1.6K |
| 14:41 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 14:42 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 14:43 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 14:45 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 14:46 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 14:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 14:49 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 14:51 | 5.06 | 5.06 | 5.06 | 5.06 | 2.2K |
| 14:52 | 5.06 | 5.07 | 5.06 | 5.07 | 16.8K |
| 14:53 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 14:54 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 14:55 | 5.07 | 5.07 | 5.07 | 5.07 | 1.5K |
| 14:56 | 5.07 | 5.07 | 5.07 | 5.07 | 1.3K |
| 14:57 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 14:58 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 14:59 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 15:00 | 5.06 | 5.06 | 5.06 | 5.06 | 3.2K |
| 15:01 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 15:04 | 5.06 | 5.06 | 5.06 | 5.06 | 3.7K |
| 15:05 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 15:06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 15:07 | 5.07 | 5.07 | 5.07 | 5.07 | 7.0K |
| 15:08 | 5.07 | 5.07 | 5.07 | 5.07 | 1.2K |
| 15:09 | 5.07 | 5.07 | 5.07 | 5.07 | 1.4K |
| 15:10 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 15:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 15:14 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 15:15 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 15:16 | 5.06 | 5.07 | 5.06 | 5.07 | 2.4K |
| 15:17 | 5.07 | 5.08 | 5.07 | 5.08 | 8.8K |
| 15:18 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 15:19 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 15:21 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 15:23 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 15:25 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 15:26 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 15:28 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 15:29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 15:30 | 5.08 | 5.08 | 5.08 | 5.08 | 0.9K |
| 15:31 | 5.08 | 5.08 | 5.08 | 5.08 | 9.6K |
| 15:32 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 15:35 | 5.07 | 5.07 | 5.07 | 5.07 | 2.6K |
| 15:37 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 15:38 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 15:39 | 5.06 | 5.06 | 5.06 | 5.06 | 2.2K |
| 15:40 | 5.06 | 5.06 | 5.06 | 5.06 | 1.4K |
| 15:41 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 15:42 | 5.06 | 5.06 | 5.06 | 5.06 | 1.5K |
| 15:43 | 5.06 | 5.06 | 5.06 | 5.06 | 1.4K |
| 15:44 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 15:45 | 5.06 | 5.06 | 5.06 | 5.06 | 1.2K |
| 15:46 | 5.06 | 5.06 | 5.06 | 5.06 | 1.4K |
| 15:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 15:48 | 5.06 | 5.06 | 5.06 | 5.06 | 1.9K |
| 15:49 | 5.06 | 5.06 | 5.06 | 5.06 | 1.2K |
| 15:50 | 5.05 | 5.06 | 5.05 | 5.06 | 7.8K |
| 15:51 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 15:52 | 5.06 | 5.06 | 5.06 | 5.06 | 1.9K |
| 15:53 | 5.06 | 5.06 | 5.06 | 5.06 | 2.7K |
| 15:54 | 5.06 | 5.06 | 5.06 | 5.06 | 4.5K |
| 15:55 | 5.05 | 5.06 | 5.05 | 5.06 | 5.6K |
| 15:56 | 5.06 | 5.07 | 5.06 | 5.07 | 12.2K |
| 15:57 | 5.07 | 5.07 | 5.07 | 5.07 | 1.3K |
| 15:58 | 5.07 | 5.08 | 5.07 | 5.08 | 11.0K |
| 15:59 | 5.08 | 5.10 | 5.08 | 5.09 | 60.7K |