| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.07 | 5.07 | 5.07 | 5.07 | 29.3K |
| 09:33 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 09:34 | 5.03 | 5.03 | 5.03 | 5.03 | 2.1K |
| 09:47 | 5.11 | 5.11 | 5.11 | 5.11 | 3.4K |
| 09:51 | 5.11 | 5.12 | 5.11 | 5.12 | 3.3K |
| 10:00 | 5.15 | 5.15 | 5.15 | 5.15 | 3.1K |
| 10:02 | 5.16 | 5.16 | 5.16 | 5.16 | 2.1K |
| 10:04 | 5.16 | 5.16 | 5.16 | 5.16 | 1.8K |
| 10:09 | 5.15 | 5.15 | 5.14 | 5.14 | 6.8K |
| 10:10 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 10:11 | 5.16 | 5.16 | 5.16 | 5.16 | 1.6K |
| 10:12 | 5.15 | 5.15 | 5.15 | 5.15 | 3.0K |
| 10:18 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 10:20 | 5.10 | 5.10 | 5.09 | 5.09 | 1.8K |
| 10:22 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 10:23 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 10:26 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 10:27 | 5.09 | 5.09 | 5.08 | 5.08 | 0.4K |
| 10:28 | 5.09 | 5.09 | 5.08 | 5.09 | 0.6K |
| 10:29 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 10:30 | 5.09 | 5.10 | 5.09 | 5.10 | 2.1K |
| 10:34 | 5.09 | 5.09 | 5.09 | 5.09 | 2.5K |
| 10:35 | 5.09 | 5.09 | 5.09 | 5.09 | 2.4K |
| 10:36 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 10:40 | 5.09 | 5.09 | 5.09 | 5.09 | 0.7K |
| 10:42 | 5.08 | 5.08 | 5.08 | 5.08 | 1.4K |
| 10:43 | 5.09 | 5.10 | 5.09 | 5.10 | 5.9K |
| 10:46 | 5.09 | 5.09 | 5.08 | 5.08 | 2.0K |
| 10:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 10:48 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 10:54 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 10:56 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 10:57 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 10:58 | 5.08 | 5.09 | 5.08 | 5.09 | 5.6K |
| 11:00 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:01 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:02 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 11:03 | 5.09 | 5.09 | 5.09 | 5.09 | 0.7K |
| 11:04 | 5.09 | 5.09 | 5.09 | 5.09 | 3.4K |
| 11:10 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 11:11 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 11:12 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 11:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 11:14 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:15 | 5.07 | 5.08 | 5.07 | 5.08 | 0.8K |
| 11:16 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 11:19 | 5.05 | 5.05 | 5.05 | 5.05 | 2.4K |
| 11:20 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 11:21 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 11:22 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 11:23 | 5.05 | 5.06 | 5.05 | 5.06 | 0.8K |
| 11:24 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 11:25 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 11:26 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 11:29 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:30 | 5.05 | 5.05 | 5.04 | 5.04 | 0.3K |
| 11:31 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:32 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:33 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:34 | 5.05 | 5.06 | 5.05 | 5.06 | 2.6K |
| 11:36 | 5.06 | 5.06 | 5.06 | 5.06 | 4.0K |
| 11:44 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 11:46 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 11:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 11:48 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 11:49 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:50 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 11:51 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:52 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 11:53 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 11:54 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:57 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 11:59 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 12:00 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 12:02 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 12:03 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 12:06 | 5.07 | 5.07 | 5.07 | 5.07 | 6.5K |
| 12:07 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 12:08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 12:10 | 5.09 | 5.09 | 5.09 | 5.09 | 1.1K |
| 12:11 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 12:14 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 12:15 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 12:17 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 12:18 | 5.08 | 5.09 | 5.08 | 5.09 | 2.6K |
| 12:19 | 5.08 | 5.08 | 5.07 | 5.07 | 3.9K |
| 12:20 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 12:22 | 5.07 | 5.07 | 5.07 | 5.07 | 1.8K |
| 12:27 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 12:31 | 5.06 | 5.06 | 5.06 | 5.06 | 1.8K |
| 12:32 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 12:33 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 12:35 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 12:36 | 5.05 | 5.05 | 5.04 | 5.04 | 0.3K |
| 12:37 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 12:38 | 5.04 | 5.05 | 5.04 | 5.05 | 0.6K |
| 12:40 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 12:44 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 12:45 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 12:46 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 12:47 | 5.03 | 5.04 | 5.03 | 5.04 | 0.7K |
| 12:48 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 12:49 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 12:50 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 12:51 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:52 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 12:53 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:54 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 12:56 | 5.04 | 5.04 | 5.03 | 5.04 | 0.8K |
| 12:57 | 5.03 | 5.06 | 5.03 | 5.06 | 5.7K |
| 12:58 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 12:59 | 5.06 | 5.06 | 5.06 | 5.06 | 2.1K |
| 13:00 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 13:03 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 13:07 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 13:08 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 13:09 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 13:12 | 5.06 | 5.06 | 5.05 | 5.05 | 2.2K |
| 13:13 | 5.06 | 5.06 | 5.05 | 5.06 | 1.2K |
| 13:14 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 13:15 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 13:16 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 13:18 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 13:19 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 13:20 | 5.05 | 5.05 | 5.04 | 5.04 | 1.8K |
| 13:21 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 13:22 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:23 | 5.05 | 5.05 | 5.04 | 5.04 | 0.3K |
| 13:24 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:26 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 13:27 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 13:28 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 13:29 | 5.05 | 5.05 | 5.05 | 5.05 | 1.0K |
| 13:32 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 13:33 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 13:35 | 5.04 | 5.04 | 5.04 | 5.04 | 3.6K |
| 13:38 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:40 | 5.03 | 5.03 | 5.02 | 5.02 | 0.9K |
| 13:41 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 13:42 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 13:43 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 13:47 | 5.02 | 5.02 | 5.01 | 5.02 | 2.6K |
| 13:48 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 13:50 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 13:51 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 13:52 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 13:53 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 13:54 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:55 | 5.01 | 5.02 | 5.01 | 5.02 | 0.9K |
| 13:56 | 5.01 | 5.02 | 5.01 | 5.02 | 0.9K |
| 13:57 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:59 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 14:00 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 14:01 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 14:02 | 5.02 | 5.07 | 5.02 | 5.07 | 9.3K |
| 14:03 | 5.07 | 5.07 | 5.07 | 5.07 | 1.8K |
| 14:05 | 5.08 | 5.08 | 5.08 | 5.08 | 2.1K |
| 14:06 | 5.08 | 5.10 | 5.08 | 5.10 | 3.7K |
| 14:07 | 5.09 | 5.11 | 5.09 | 5.09 | 49.1K |
| 14:08 | 5.08 | 5.08 | 5.07 | 5.07 | 3.3K |
| 14:10 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 14:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 14:15 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 14:17 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 14:19 | 5.07 | 5.07 | 5.07 | 5.07 | 1.1K |
| 14:22 | 5.05 | 5.05 | 5.05 | 5.05 | 2.0K |
| 14:24 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 14:25 | 5.04 | 5.05 | 5.04 | 5.04 | 3.7K |
| 14:26 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 14:28 | 5.05 | 5.05 | 5.05 | 5.05 | 1.6K |
| 14:29 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 14:33 | 5.04 | 5.04 | 5.04 | 5.04 | 4.9K |
| 14:34 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:35 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 14:36 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 14:37 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 14:39 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 14:41 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 14:42 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 14:43 | 5.05 | 5.05 | 5.04 | 5.04 | 4.1K |
| 14:44 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 14:45 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 14:46 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 14:47 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 14:49 | 5.04 | 5.04 | 5.04 | 5.04 | 3.9K |
| 14:50 | 5.04 | 5.04 | 5.04 | 5.04 | 1.6K |
| 14:56 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 14:57 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 15:02 | 5.03 | 5.03 | 5.03 | 5.03 | 3.0K |
| 15:07 | 5.04 | 5.04 | 5.03 | 5.03 | 2.8K |
| 15:08 | 5.02 | 5.02 | 5.00 | 5.00 | 21.1K |
| 15:09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.7K |
| 15:10 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 15:11 | 5.00 | 5.00 | 5.00 | 5.00 | 2.3K |
| 15:12 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 15:13 | 5.00 | 5.01 | 5.00 | 5.01 | 3.1K |
| 15:14 | 5.02 | 5.02 | 5.02 | 5.02 | 2.8K |
| 15:15 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 15:16 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 15:18 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 15:20 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 15:21 | 5.03 | 5.03 | 5.03 | 5.03 | 4.3K |
| 15:23 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 15:28 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 15:30 | 5.04 | 5.04 | 5.04 | 5.04 | 3.3K |
| 15:31 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 15:36 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 15:37 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 15:38 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 15:39 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 15:40 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 15:41 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 15:43 | 5.04 | 5.04 | 5.04 | 5.04 | 2.6K |
| 15:44 | 5.03 | 5.04 | 5.03 | 5.04 | 3.6K |
| 15:46 | 5.02 | 5.02 | 5.02 | 5.02 | 2.4K |
| 15:47 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 15:48 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 15:49 | 5.02 | 5.02 | 5.01 | 5.01 | 0.7K |
| 15:50 | 5.03 | 5.03 | 5.02 | 5.02 | 3.8K |
| 15:51 | 5.02 | 5.02 | 5.02 | 5.02 | 2.6K |
| 15:52 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 15:53 | 5.02 | 5.03 | 5.02 | 5.03 | 6.7K |
| 15:54 | 5.03 | 5.04 | 5.03 | 5.04 | 1.6K |
| 15:55 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 15:56 | 5.04 | 5.04 | 5.04 | 5.04 | 2.3K |
| 15:57 | 5.04 | 5.05 | 5.04 | 5.05 | 5.6K |
| 15:58 | 5.05 | 5.05 | 5.05 | 5.05 | 4.6K |
| 15:59 | 5.05 | 5.06 | 5.04 | 5.05 | 66.0K |