| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.96 | 3.96 | 3.95 | 3.95 | 25.6K |
| 09:32 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 09:33 | 3.95 | 3.96 | 3.95 | 3.96 | 2.8K |
| 09:34 | 3.95 | 3.95 | 3.95 | 3.95 | 0.9K |
| 09:36 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 09:38 | 3.97 | 3.98 | 3.97 | 3.97 | 14.6K |
| 09:39 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 09:40 | 3.95 | 3.96 | 3.95 | 3.96 | 3.3K |
| 09:41 | 3.95 | 3.96 | 3.95 | 3.96 | 0.8K |
| 09:43 | 3.98 | 3.98 | 3.96 | 3.96 | 3.2K |
| 09:45 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 09:46 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 09:47 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 09:49 | 3.99 | 3.99 | 3.99 | 3.99 | 2.4K |
| 09:50 | 3.99 | 4.00 | 3.99 | 3.99 | 7.7K |
| 09:52 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 09:53 | 4.00 | 4.00 | 4.00 | 4.00 | 1.3K |
| 09:54 | 4.00 | 4.00 | 3.99 | 4.00 | 0.7K |
| 09:55 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 09:59 | 4.00 | 4.00 | 4.00 | 4.00 | 1.4K |
| 10:00 | 3.99 | 3.99 | 3.98 | 3.98 | 2.5K |
| 10:02 | 3.97 | 3.97 | 3.97 | 3.97 | 0.9K |
| 10:04 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 10:06 | 3.97 | 3.98 | 3.97 | 3.98 | 2.3K |
| 10:07 | 3.97 | 3.97 | 3.97 | 3.97 | 2.2K |
| 10:10 | 3.98 | 3.98 | 3.98 | 3.98 | 3.3K |
| 10:11 | 3.97 | 3.97 | 3.97 | 3.97 | 3.1K |
| 10:12 | 3.97 | 3.97 | 3.97 | 3.97 | 2.6K |
| 10:13 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 10:14 | 3.99 | 3.99 | 3.99 | 3.99 | 2.4K |
| 10:15 | 3.98 | 3.99 | 3.98 | 3.99 | 2.3K |
| 10:17 | 3.98 | 3.98 | 3.98 | 3.98 | 2.6K |
| 10:18 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 10:19 | 3.97 | 3.97 | 3.97 | 3.97 | 2.8K |
| 10:22 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 10:25 | 3.97 | 3.98 | 3.97 | 3.98 | 0.6K |
| 10:26 | 3.99 | 4.00 | 3.99 | 4.00 | 6.4K |
| 10:27 | 4.01 | 4.01 | 4.00 | 4.01 | 10.0K |
| 10:29 | 4.01 | 4.01 | 4.00 | 4.00 | 0.9K |
| 10:30 | 4.01 | 4.01 | 4.01 | 4.00 | 0.4K |
| 10:31 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 10:33 | 4.01 | 4.01 | 4.01 | 4.01 | 2.0K |
| 10:35 | 4.02 | 4.02 | 4.02 | 4.01 | 1.4K |
| 10:36 | 4.02 | 4.02 | 4.02 | 4.01 | 0.2K |
| 10:37 | 4.02 | 4.02 | 4.02 | 4.01 | 0.2K |
| 10:38 | 4.00 | 4.00 | 4.00 | 4.00 | 3.0K |
| 10:39 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 10:40 | 4.01 | 4.01 | 4.01 | 4.01 | 1.9K |
| 10:45 | 4.02 | 4.02 | 4.02 | 4.01 | 0.1K |
| 10:46 | 4.02 | 4.02 | 4.02 | 4.01 | 1.5K |
| 10:49 | 4.02 | 4.02 | 4.02 | 4.01 | 0.1K |
| 10:50 | 4.02 | 4.02 | 4.02 | 4.01 | 0.3K |
| 10:51 | 4.01 | 4.01 | 4.01 | 4.01 | 2.7K |
| 10:55 | 4.01 | 4.01 | 4.01 | 4.01 | 2.4K |
| 10:56 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
| 10:57 | 4.02 | 4.02 | 4.02 | 4.01 | 1.4K |
| 10:58 | 4.02 | 4.02 | 4.02 | 4.01 | 0.7K |
| 10:59 | 4.02 | 4.02 | 4.02 | 4.01 | 0.6K |
| 11:01 | 4.02 | 4.03 | 4.02 | 4.03 | 3.8K |
| 11:02 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 11:03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 11:06 | 4.03 | 4.03 | 4.03 | 4.03 | 2.4K |
| 11:07 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 11:08 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 11:09 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 11:11 | 4.03 | 4.04 | 4.03 | 4.04 | 2.7K |
| 11:12 | 4.04 | 4.04 | 4.03 | 4.03 | 0.8K |
| 11:13 | 4.03 | 4.04 | 4.03 | 4.04 | 3.3K |
| 11:17 | 4.04 | 4.04 | 4.04 | 4.04 | 0.5K |
| 11:20 | 4.03 | 4.03 | 4.03 | 4.03 | 0.8K |
| 11:23 | 4.04 | 4.04 | 4.04 | 4.04 | 0.4K |
| 11:25 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 11:26 | 4.04 | 4.04 | 4.04 | 4.04 | 1.3K |
| 11:29 | 4.04 | 4.04 | 4.04 | 4.04 | 1.6K |
| 11:31 | 4.04 | 4.05 | 4.04 | 4.05 | 6.5K |
| 11:34 | 4.05 | 4.05 | 4.05 | 4.05 | 0.5K |
| 11:35 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
| 11:36 | 4.06 | 4.06 | 4.06 | 4.06 | 1.3K |
| 11:37 | 4.06 | 4.06 | 4.06 | 4.06 | 0.8K |
| 11:38 | 4.05 | 4.05 | 4.05 | 4.05 | 3.7K |
| 11:40 | 4.04 | 4.04 | 4.04 | 4.04 | 2.4K |
| 11:43 | 4.05 | 4.05 | 4.05 | 4.05 | 1.1K |
| 11:45 | 4.04 | 4.04 | 4.04 | 4.04 | 2.0K |
| 11:48 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 11:52 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 11:54 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 11:55 | 4.04 | 4.04 | 4.04 | 4.04 | 0.6K |
| 11:56 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 11:58 | 4.03 | 4.03 | 4.03 | 4.03 | 1.2K |
| 11:59 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 12:02 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 12:04 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 12:05 | 4.03 | 4.03 | 4.02 | 4.02 | 2.4K |
| 12:06 | 4.02 | 4.02 | 4.02 | 4.01 | 1.2K |
| 12:11 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 12:16 | 4.01 | 4.01 | 4.01 | 4.01 | 3.1K |
| 12:22 | 4.02 | 4.02 | 4.02 | 4.01 | 0.5K |
| 12:24 | 4.02 | 4.02 | 4.02 | 4.01 | 0.6K |
| 12:27 | 4.02 | 4.02 | 4.02 | 4.02 | 1.4K |
| 12:35 | 4.02 | 4.03 | 4.02 | 4.03 | 1.1K |
| 12:36 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 12:38 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
| 12:39 | 4.04 | 4.04 | 4.04 | 4.04 | 0.4K |
| 12:40 | 4.03 | 4.03 | 4.03 | 4.03 | 3.5K |
| 12:48 | 4.04 | 4.04 | 4.04 | 4.04 | 0.9K |
| 12:54 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
| 12:55 | 4.04 | 4.04 | 4.04 | 4.04 | 2.2K |
| 12:56 | 4.05 | 4.05 | 4.05 | 4.05 | 1.1K |
| 12:57 | 4.04 | 4.04 | 4.04 | 4.04 | 2.3K |
| 12:59 | 4.04 | 4.04 | 4.04 | 4.04 | 4.5K |
| 13:07 | 4.03 | 4.03 | 4.03 | 4.03 | 2.6K |
| 13:14 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 13:18 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 13:20 | 4.03 | 4.03 | 4.03 | 4.03 | 1.0K |
| 13:22 | 4.03 | 4.03 | 4.03 | 4.03 | 3.1K |
| 13:24 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 13:27 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 13:30 | 4.03 | 4.03 | 4.03 | 4.03 | 2.5K |
| 13:32 | 4.04 | 4.04 | 4.04 | 4.04 | 0.2K |
| 13:35 | 4.04 | 4.04 | 4.04 | 4.04 | 1.8K |
| 13:37 | 4.04 | 4.04 | 4.04 | 4.04 | 0.5K |
| 13:38 | 4.05 | 4.05 | 4.05 | 4.05 | 1.2K |
| 13:40 | 4.04 | 4.04 | 4.04 | 4.04 | 1.6K |
| 13:54 | 4.04 | 4.04 | 4.04 | 4.04 | 1.9K |
| 13:55 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 13:57 | 4.04 | 4.04 | 4.04 | 4.04 | 1.4K |
| 14:00 | 4.04 | 4.04 | 4.04 | 4.04 | 0.6K |
| 14:02 | 4.05 | 4.05 | 4.05 | 4.05 | 2.0K |
| 14:04 | 4.05 | 4.05 | 4.05 | 4.05 | 1.0K |
| 14:09 | 4.04 | 4.04 | 4.04 | 4.04 | 0.2K |
| 14:10 | 4.05 | 4.05 | 4.05 | 4.05 | 12.8K |
| 14:13 | 4.06 | 4.07 | 4.06 | 4.07 | 2.8K |
| 14:14 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 14:15 | 4.07 | 4.07 | 4.07 | 4.07 | 0.9K |
| 14:20 | 4.07 | 4.07 | 4.07 | 4.07 | 4.1K |
| 14:23 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 14:25 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 14:27 | 4.07 | 4.07 | 4.07 | 4.07 | 1.9K |
| 14:31 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 14:33 | 4.06 | 4.06 | 4.06 | 4.06 | 0.5K |
| 14:34 | 4.07 | 4.07 | 4.07 | 4.07 | 3.2K |
| 14:40 | 4.07 | 4.07 | 4.07 | 4.07 | 1.5K |
| 14:46 | 4.07 | 4.07 | 4.07 | 4.07 | 1.3K |
| 14:49 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 14:50 | 4.08 | 4.09 | 4.08 | 4.09 | 10.8K |
| 14:51 | 4.09 | 4.09 | 4.09 | 4.09 | 1.0K |
| 14:52 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 14:53 | 4.08 | 4.08 | 4.08 | 4.08 | 1.0K |
| 14:55 | 4.09 | 4.09 | 4.09 | 4.09 | 0.4K |
| 14:56 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 14:58 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 14:59 | 4.09 | 4.09 | 4.09 | 4.09 | 0.4K |
| 15:00 | 4.09 | 4.09 | 4.08 | 4.08 | 0.4K |
| 15:01 | 4.09 | 4.09 | 4.09 | 4.09 | 0.6K |
| 15:02 | 4.09 | 4.09 | 4.09 | 4.09 | 0.6K |
| 15:03 | 4.09 | 4.09 | 4.09 | 4.09 | 1.1K |
| 15:04 | 4.09 | 4.09 | 4.09 | 4.09 | 0.8K |
| 15:05 | 4.09 | 4.09 | 4.09 | 4.09 | 1.1K |
| 15:06 | 4.09 | 4.09 | 4.09 | 4.09 | 1.1K |
| 15:07 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 15:08 | 4.09 | 4.09 | 4.09 | 4.09 | 0.8K |
| 15:09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.4K |
| 15:10 | 4.09 | 4.09 | 4.09 | 4.09 | 1.5K |
| 15:11 | 4.09 | 4.09 | 4.09 | 4.09 | 0.3K |
| 15:12 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2K |
| 15:13 | 4.10 | 4.10 | 4.10 | 4.10 | 9.7K |
| 15:15 | 4.10 | 4.10 | 4.10 | 4.10 | 1.9K |
| 15:16 | 4.10 | 4.10 | 4.10 | 4.10 | 1.7K |
| 15:17 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 15:18 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 15:19 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 15:20 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 15:21 | 4.10 | 4.10 | 4.08 | 4.08 | 17.4K |
| 15:24 | 4.09 | 4.09 | 4.09 | 4.09 | 0.3K |
| 15:25 | 4.10 | 4.10 | 4.10 | 4.10 | 0.3K |
| 15:26 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 15:27 | 4.10 | 4.10 | 4.10 | 4.10 | 1.6K |
| 15:28 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 15:29 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 15:30 | 4.10 | 4.10 | 4.10 | 4.10 | 1.2K |
| 15:31 | 4.10 | 4.10 | 4.10 | 4.10 | 2.0K |
| 15:32 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 15:33 | 4.10 | 4.10 | 4.10 | 4.10 | 0.9K |
| 15:34 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 15:35 | 4.10 | 4.11 | 4.10 | 4.11 | 5.1K |
| 15:37 | 4.11 | 4.11 | 4.11 | 4.11 | 0.8K |
| 15:38 | 4.11 | 4.11 | 4.11 | 4.11 | 0.8K |
| 15:39 | 4.11 | 4.11 | 4.11 | 4.11 | 6.7K |
| 15:40 | 4.10 | 4.11 | 4.10 | 4.11 | 2.3K |
| 15:42 | 4.11 | 4.11 | 4.11 | 4.11 | 0.8K |
| 15:43 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 15:44 | 4.11 | 4.11 | 4.10 | 4.11 | 2.4K |
| 15:45 | 4.11 | 4.11 | 4.11 | 4.11 | 0.6K |
| 15:46 | 4.11 | 4.11 | 4.11 | 4.11 | 1.2K |
| 15:47 | 4.11 | 4.11 | 4.10 | 4.10 | 1.2K |
| 15:48 | 4.11 | 4.11 | 4.10 | 4.11 | 15.0K |
| 15:49 | 4.11 | 4.11 | 4.10 | 4.10 | 1.2K |
| 15:50 | 4.11 | 4.11 | 4.11 | 4.11 | 1.1K |
| 15:51 | 4.11 | 4.11 | 4.10 | 4.11 | 1.8K |
| 15:52 | 4.11 | 4.12 | 4.11 | 4.12 | 12.4K |
| 15:53 | 4.12 | 4.12 | 4.12 | 4.12 | 0.9K |
| 15:54 | 4.12 | 4.12 | 4.11 | 4.12 | 1.9K |
| 15:55 | 4.12 | 4.12 | 4.11 | 4.12 | 3.9K |
| 15:56 | 4.12 | 4.12 | 4.12 | 4.12 | 4.7K |
| 15:57 | 4.12 | 4.12 | 4.11 | 4.12 | 11.7K |
| 15:58 | 4.12 | 4.12 | 4.11 | 4.12 | 19.0K |
| 15:59 | 4.11 | 4.12 | 4.10 | 4.10 | 102.3K |