| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.56 | 3.56 | 3.56 | 3.56 | 12.9K |
| 09:31 | 3.56 | 3.56 | 3.56 | 3.56 | 0.5K |
| 09:32 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1K |
| 09:33 | 3.57 | 3.57 | 3.56 | 3.56 | 8.7K |
| 09:34 | 3.57 | 3.57 | 3.57 | 3.57 | 0.3K |
| 09:35 | 3.58 | 3.58 | 3.57 | 3.57 | 1.6K |
| 09:36 | 3.56 | 3.56 | 3.56 | 3.56 | 1.0K |
| 09:37 | 3.56 | 3.56 | 3.56 | 3.56 | 0.8K |
| 09:38 | 3.56 | 3.56 | 3.56 | 3.56 | 0.2K |
| 09:39 | 3.57 | 3.57 | 3.57 | 3.57 | 1.0K |
| 09:40 | 3.58 | 3.58 | 3.58 | 3.58 | 0.1K |
| 09:41 | 3.57 | 3.57 | 3.57 | 3.57 | 0.4K |
| 09:42 | 3.58 | 3.58 | 3.58 | 3.58 | 0.1K |
| 09:44 | 3.58 | 3.58 | 3.58 | 3.58 | 0.6K |
| 09:45 | 3.57 | 3.64 | 3.57 | 3.64 | 52.5K |
| 09:46 | 3.62 | 3.63 | 3.62 | 3.63 | 1.6K |
| 09:47 | 3.61 | 3.61 | 3.61 | 3.61 | 1.1K |
| 09:48 | 3.62 | 3.62 | 3.61 | 3.61 | 2.5K |
| 09:52 | 3.62 | 3.62 | 3.61 | 3.61 | 4.3K |
| 09:53 | 3.62 | 3.62 | 3.62 | 3.62 | 1.4K |
| 09:54 | 3.62 | 3.62 | 3.62 | 3.62 | 0.5K |
| 09:55 | 3.62 | 3.62 | 3.62 | 3.62 | 3.0K |
| 09:57 | 3.63 | 3.63 | 3.61 | 3.61 | 1.9K |
| 10:00 | 3.65 | 3.65 | 3.64 | 3.65 | 13.7K |
| 10:01 | 3.64 | 3.64 | 3.64 | 3.64 | 3.1K |
| 10:02 | 3.63 | 3.63 | 3.62 | 3.63 | 2.0K |
| 10:03 | 3.63 | 3.63 | 3.60 | 3.60 | 5.0K |
| 10:04 | 3.60 | 3.62 | 3.60 | 3.62 | 6.5K |
| 10:05 | 3.62 | 3.63 | 3.62 | 3.62 | 1.4K |
| 10:06 | 3.61 | 3.61 | 3.61 | 3.61 | 2.9K |
| 10:07 | 3.61 | 3.61 | 3.61 | 3.61 | 0.4K |
| 10:08 | 3.60 | 3.61 | 3.60 | 3.61 | 9.0K |
| 10:09 | 3.61 | 3.61 | 3.60 | 3.60 | 1.2K |
| 10:10 | 3.60 | 3.60 | 3.60 | 3.60 | 0.4K |
| 10:12 | 3.60 | 3.60 | 3.60 | 3.60 | 4.4K |
| 10:13 | 3.59 | 3.61 | 3.59 | 3.61 | 6.8K |
| 10:14 | 3.64 | 3.64 | 3.64 | 3.64 | 7.6K |
| 10:15 | 3.63 | 3.63 | 3.63 | 3.63 | 0.2K |
| 10:16 | 3.65 | 3.67 | 3.65 | 3.67 | 5.3K |
| 10:17 | 3.67 | 3.68 | 3.67 | 3.67 | 7.4K |
| 10:18 | 3.70 | 3.70 | 3.70 | 3.70 | 19.3K |
| 10:19 | 3.72 | 3.73 | 3.72 | 3.73 | 3.0K |
| 10:20 | 3.75 | 3.75 | 3.72 | 3.72 | 8.2K |
| 10:21 | 3.74 | 3.74 | 3.73 | 3.73 | 5.4K |
| 10:22 | 3.73 | 3.73 | 3.72 | 3.72 | 8.2K |
| 10:23 | 3.70 | 3.70 | 3.67 | 3.67 | 5.8K |
| 10:24 | 3.68 | 3.68 | 3.67 | 3.68 | 6.1K |
| 10:25 | 3.67 | 3.67 | 3.66 | 3.66 | 3.7K |
| 10:26 | 3.66 | 3.66 | 3.64 | 3.64 | 1.6K |
| 10:28 | 3.65 | 3.65 | 3.64 | 3.64 | 30.8K |
| 10:29 | 3.62 | 3.62 | 3.62 | 3.62 | 1.5K |
| 10:30 | 3.62 | 3.62 | 3.61 | 3.62 | 1.7K |
| 10:31 | 3.62 | 3.62 | 3.62 | 3.62 | 0.4K |
| 10:32 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 10:33 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 10:34 | 3.62 | 3.62 | 3.62 | 3.62 | 0.5K |
| 10:35 | 3.62 | 3.63 | 3.62 | 3.63 | 0.6K |
| 10:38 | 3.63 | 3.63 | 3.63 | 3.63 | 2.8K |
| 10:39 | 3.63 | 3.63 | 3.62 | 3.62 | 1.4K |
| 10:40 | 3.64 | 3.65 | 3.64 | 3.65 | 3.1K |
| 10:41 | 3.65 | 3.66 | 3.65 | 3.66 | 0.9K |
| 10:42 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 10:44 | 3.65 | 3.65 | 3.65 | 3.65 | 1.2K |
| 10:47 | 3.65 | 3.65 | 3.65 | 3.65 | 0.2K |
| 10:48 | 3.65 | 3.65 | 3.65 | 3.65 | 1.1K |
| 10:51 | 3.65 | 3.65 | 3.65 | 3.65 | 1.5K |
| 10:52 | 3.64 | 3.64 | 3.64 | 3.64 | 0.8K |
| 10:54 | 3.64 | 3.64 | 3.64 | 3.64 | 0.8K |
| 10:55 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6K |
| 10:57 | 3.63 | 3.63 | 3.63 | 3.63 | 0.5K |
| 11:05 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6K |
| 11:09 | 3.63 | 3.64 | 3.63 | 3.64 | 1.3K |
| 11:11 | 3.65 | 3.65 | 3.65 | 3.65 | 8.3K |
| 11:12 | 3.65 | 3.65 | 3.65 | 3.65 | 1.2K |
| 11:13 | 3.66 | 3.66 | 3.66 | 3.66 | 2.4K |
| 11:14 | 3.66 | 3.66 | 3.66 | 3.66 | 0.1K |
| 11:15 | 3.66 | 3.66 | 3.65 | 3.65 | 1.2K |
| 11:16 | 3.65 | 3.65 | 3.65 | 3.65 | 7.4K |
| 11:18 | 3.66 | 3.66 | 3.66 | 3.66 | 0.5K |
| 11:19 | 3.67 | 3.67 | 3.67 | 3.67 | 1.4K |
| 11:21 | 3.67 | 3.67 | 3.66 | 3.66 | 0.8K |
| 11:22 | 3.67 | 3.67 | 3.67 | 3.67 | 0.4K |
| 11:23 | 3.66 | 3.66 | 3.66 | 3.66 | 0.7K |
| 11:24 | 3.67 | 3.67 | 3.67 | 3.67 | 0.6K |
| 11:25 | 3.66 | 3.67 | 3.66 | 3.67 | 7.2K |
| 11:27 | 3.67 | 3.67 | 3.67 | 3.67 | 4.7K |
| 11:28 | 3.67 | 3.68 | 3.67 | 3.68 | 1.3K |
| 11:29 | 3.67 | 3.67 | 3.67 | 3.67 | 1.7K |
| 11:30 | 3.67 | 3.67 | 3.67 | 3.67 | 0.9K |
| 11:34 | 3.66 | 3.66 | 3.66 | 3.66 | 0.5K |
| 11:36 | 3.66 | 3.67 | 3.66 | 3.67 | 1.2K |
| 11:37 | 3.66 | 3.66 | 3.66 | 3.66 | 0.7K |
| 11:40 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 11:41 | 3.66 | 3.66 | 3.66 | 3.66 | 1.1K |
| 11:43 | 3.66 | 3.66 | 3.66 | 3.66 | 0.6K |
| 11:48 | 3.66 | 3.66 | 3.66 | 3.66 | 7.0K |
| 11:49 | 3.66 | 3.66 | 3.66 | 3.66 | 0.7K |
| 11:53 | 3.67 | 3.67 | 3.67 | 3.67 | 4.4K |
| 11:55 | 3.68 | 3.70 | 3.68 | 3.70 | 11.1K |
| 11:57 | 3.69 | 3.69 | 3.69 | 3.69 | 0.7K |
| 11:58 | 3.69 | 3.69 | 3.69 | 3.69 | 0.6K |
| 12:00 | 3.68 | 3.69 | 3.68 | 3.69 | 1.1K |
| 12:01 | 3.69 | 3.69 | 3.69 | 3.69 | 1.6K |
| 12:02 | 3.69 | 3.69 | 3.69 | 3.69 | 0.3K |
| 12:03 | 3.69 | 3.69 | 3.69 | 3.69 | 0.5K |
| 12:04 | 3.70 | 3.70 | 3.69 | 3.69 | 12.1K |
| 12:05 | 3.69 | 3.70 | 3.69 | 3.70 | 1.5K |
| 12:06 | 3.70 | 3.70 | 3.69 | 3.69 | 2.8K |
| 12:08 | 3.69 | 3.69 | 3.69 | 3.69 | 1.4K |
| 12:13 | 3.69 | 3.69 | 3.69 | 3.69 | 0.4K |
| 12:14 | 3.70 | 3.70 | 3.70 | 3.70 | 0.4K |
| 12:16 | 3.69 | 3.69 | 3.69 | 3.69 | 0.8K |
| 12:17 | 3.69 | 3.69 | 3.69 | 3.69 | 1.7K |
| 12:18 | 3.69 | 3.70 | 3.69 | 3.70 | 1.2K |
| 12:20 | 3.70 | 3.70 | 3.69 | 3.70 | 1.9K |
| 12:21 | 3.69 | 3.70 | 3.69 | 3.70 | 0.9K |
| 12:22 | 3.70 | 3.71 | 3.70 | 3.71 | 9.2K |
| 12:23 | 3.71 | 3.71 | 3.71 | 3.71 | 0.6K |
| 12:24 | 3.71 | 3.71 | 3.70 | 3.71 | 10.5K |
| 12:25 | 3.71 | 3.71 | 3.71 | 3.71 | 2.1K |
| 12:26 | 3.71 | 3.71 | 3.71 | 3.71 | 1.6K |
| 12:27 | 3.71 | 3.71 | 3.71 | 3.71 | 1.2K |
| 12:28 | 3.71 | 3.71 | 3.71 | 3.71 | 0.6K |
| 12:29 | 3.71 | 3.71 | 3.71 | 3.71 | 2.0K |
| 12:30 | 3.71 | 3.71 | 3.71 | 3.71 | 0.7K |
| 12:31 | 3.71 | 3.71 | 3.71 | 3.71 | 1.0K |
| 12:32 | 3.71 | 3.71 | 3.71 | 3.71 | 0.6K |
| 12:33 | 3.71 | 3.71 | 3.70 | 3.71 | 2.8K |
| 12:34 | 3.71 | 3.71 | 3.71 | 3.71 | 0.6K |
| 12:35 | 3.71 | 3.71 | 3.71 | 3.71 | 0.4K |
| 12:36 | 3.71 | 3.71 | 3.71 | 3.71 | 2.6K |
| 12:37 | 3.71 | 3.71 | 3.70 | 3.70 | 22.4K |
| 12:39 | 3.69 | 3.71 | 3.69 | 3.71 | 2.7K |
| 12:40 | 3.71 | 3.71 | 3.71 | 3.71 | 1.6K |
| 12:41 | 3.71 | 3.71 | 3.71 | 3.71 | 0.7K |
| 12:42 | 3.71 | 3.71 | 3.69 | 3.70 | 3.8K |
| 12:43 | 3.70 | 3.70 | 3.70 | 3.70 | 0.9K |
| 12:44 | 3.70 | 3.70 | 3.70 | 3.70 | 0.6K |
| 12:45 | 3.69 | 3.69 | 3.69 | 3.69 | 0.3K |
| 12:46 | 3.69 | 3.69 | 3.69 | 3.69 | 2.1K |
| 12:47 | 3.68 | 3.68 | 3.68 | 3.68 | 1.5K |
| 12:48 | 3.67 | 3.69 | 3.67 | 3.68 | 16.2K |
| 12:49 | 3.68 | 3.68 | 3.67 | 3.67 | 0.5K |
| 12:50 | 3.68 | 3.68 | 3.68 | 3.68 | 1.5K |
| 12:51 | 3.68 | 3.68 | 3.68 | 3.68 | 1.5K |
| 12:52 | 3.68 | 3.69 | 3.67 | 3.69 | 20.9K |
| 12:53 | 3.69 | 3.70 | 3.69 | 3.70 | 1.5K |
| 12:54 | 3.69 | 3.69 | 3.69 | 3.69 | 1.2K |
| 12:55 | 3.69 | 3.69 | 3.69 | 3.69 | 1.6K |
| 12:56 | 3.68 | 3.69 | 3.68 | 3.69 | 1.0K |
| 12:57 | 3.69 | 3.69 | 3.67 | 3.67 | 11.8K |
| 12:58 | 3.67 | 3.67 | 3.66 | 3.66 | 4.0K |
| 12:59 | 3.64 | 3.65 | 3.64 | 3.65 | 1.6K |
| 13:05 | 3.65 | 3.67 | 3.65 | 3.67 | 1.4K |
| 13:06 | 3.66 | 3.67 | 3.66 | 3.67 | 1.2K |
| 13:09 | 3.67 | 3.67 | 3.67 | 3.67 | 5.9K |
| 13:11 | 3.67 | 3.67 | 3.67 | 3.67 | 0.5K |
| 13:12 | 3.67 | 3.67 | 3.67 | 3.67 | 0.2K |
| 13:13 | 3.67 | 3.67 | 3.67 | 3.67 | 2.2K |
| 13:15 | 3.67 | 3.68 | 3.67 | 3.68 | 0.9K |
| 13:18 | 3.67 | 3.67 | 3.67 | 3.67 | 0.1K |
| 13:19 | 3.69 | 3.69 | 3.69 | 3.69 | 2.6K |
| 13:20 | 3.68 | 3.69 | 3.68 | 3.69 | 0.9K |
| 13:22 | 3.67 | 3.68 | 3.67 | 3.68 | 1.0K |
| 13:23 | 3.67 | 3.68 | 3.67 | 3.68 | 0.3K |
| 13:24 | 3.68 | 3.68 | 3.68 | 3.68 | 0.8K |
| 13:27 | 3.68 | 3.68 | 3.68 | 3.68 | 1.8K |
| 13:28 | 3.68 | 3.68 | 3.67 | 3.67 | 1.0K |
| 13:29 | 3.68 | 3.68 | 3.68 | 3.68 | 0.2K |
| 13:32 | 3.68 | 3.68 | 3.68 | 3.68 | 0.4K |
| 13:33 | 3.68 | 3.68 | 3.68 | 3.68 | 0.3K |
| 13:34 | 3.68 | 3.69 | 3.68 | 3.69 | 1.7K |
| 13:35 | 3.69 | 3.69 | 3.69 | 3.69 | 5.4K |
| 13:36 | 3.68 | 3.68 | 3.68 | 3.68 | 0.7K |
| 13:37 | 3.69 | 3.69 | 3.69 | 3.69 | 0.3K |
| 13:38 | 3.69 | 3.69 | 3.69 | 3.69 | 0.7K |
| 13:40 | 3.69 | 3.69 | 3.69 | 3.69 | 1.7K |
| 13:41 | 3.69 | 3.69 | 3.69 | 3.69 | 6.4K |
| 13:42 | 3.69 | 3.69 | 3.69 | 3.69 | 0.2K |
| 13:43 | 3.69 | 3.69 | 3.69 | 3.69 | 1.6K |
| 13:44 | 3.71 | 3.71 | 3.70 | 3.70 | 11.8K |
| 13:46 | 3.70 | 3.70 | 3.70 | 3.70 | 0.5K |
| 13:47 | 3.70 | 3.71 | 3.70 | 3.71 | 2.3K |
| 13:49 | 3.71 | 3.71 | 3.70 | 3.70 | 1.7K |
| 13:50 | 3.70 | 3.70 | 3.69 | 3.69 | 1.1K |
| 13:52 | 3.70 | 3.70 | 3.69 | 3.69 | 8.4K |
| 13:54 | 3.70 | 3.70 | 3.70 | 3.70 | 1.5K |
| 13:57 | 3.69 | 3.69 | 3.69 | 3.69 | 0.6K |
| 13:58 | 3.69 | 3.69 | 3.69 | 3.69 | 1.0K |
| 14:03 | 3.68 | 3.68 | 3.68 | 3.68 | 1.4K |
| 14:04 | 3.68 | 3.69 | 3.68 | 3.68 | 1.2K |
| 14:05 | 3.68 | 3.68 | 3.68 | 3.68 | 1.5K |
| 14:06 | 3.68 | 3.68 | 3.68 | 3.68 | 1.0K |
| 14:11 | 3.68 | 3.68 | 3.68 | 3.68 | 1.9K |
| 14:13 | 3.68 | 3.68 | 3.68 | 3.68 | 0.7K |
| 14:14 | 3.68 | 3.68 | 3.68 | 3.68 | 3.9K |
| 14:15 | 3.68 | 3.68 | 3.68 | 3.68 | 5.7K |
| 14:16 | 3.68 | 3.68 | 3.68 | 3.68 | 1.0K |
| 14:18 | 3.68 | 3.68 | 3.68 | 3.68 | 1.0K |
| 14:20 | 3.68 | 3.68 | 3.68 | 3.68 | 2.2K |
| 14:21 | 3.67 | 3.67 | 3.67 | 3.67 | 19.1K |
| 14:23 | 3.66 | 3.66 | 3.66 | 3.66 | 0.3K |
| 14:25 | 3.67 | 3.67 | 3.67 | 3.67 | 0.5K |
| 14:28 | 3.67 | 3.67 | 3.67 | 3.67 | 1.1K |
| 14:31 | 3.67 | 3.67 | 3.66 | 3.66 | 0.7K |
| 14:34 | 3.67 | 3.67 | 3.67 | 3.67 | 0.4K |
| 14:41 | 3.67 | 3.67 | 3.67 | 3.67 | 1.4K |
| 14:49 | 3.67 | 3.67 | 3.66 | 3.66 | 4.9K |
| 14:50 | 3.67 | 3.67 | 3.67 | 3.67 | 0.9K |
| 14:51 | 3.66 | 3.66 | 3.66 | 3.66 | 0.9K |
| 14:56 | 3.66 | 3.66 | 3.66 | 3.66 | 0.2K |
| 14:59 | 3.66 | 3.66 | 3.66 | 3.66 | 2.1K |
| 15:03 | 3.67 | 3.67 | 3.67 | 3.67 | 0.6K |
| 15:09 | 3.66 | 3.66 | 3.66 | 3.66 | 14.6K |
| 15:11 | 3.67 | 3.67 | 3.67 | 3.67 | 0.4K |
| 15:12 | 3.68 | 3.68 | 3.68 | 3.68 | 1.4K |
| 15:13 | 3.68 | 3.68 | 3.68 | 3.68 | 0.6K |
| 15:16 | 3.68 | 3.68 | 3.68 | 3.68 | 0.5K |
| 15:17 | 3.68 | 3.68 | 3.68 | 3.68 | 1.9K |
| 15:19 | 3.68 | 3.68 | 3.68 | 3.68 | 0.2K |
| 15:20 | 3.68 | 3.68 | 3.68 | 3.68 | 4.5K |
| 15:21 | 3.67 | 3.67 | 3.67 | 3.67 | 2.1K |
| 15:24 | 3.66 | 3.68 | 3.66 | 3.68 | 2.8K |
| 15:26 | 3.68 | 3.68 | 3.68 | 3.68 | 1.6K |
| 15:27 | 3.68 | 3.68 | 3.68 | 3.68 | 1.6K |
| 15:28 | 3.68 | 3.68 | 3.68 | 3.68 | 0.4K |
| 15:31 | 3.67 | 3.67 | 3.67 | 3.67 | 0.3K |
| 15:33 | 3.68 | 3.68 | 3.67 | 3.67 | 0.5K |
| 15:35 | 3.68 | 3.68 | 3.68 | 3.68 | 0.5K |
| 15:36 | 3.67 | 3.68 | 3.67 | 3.68 | 2.1K |
| 15:37 | 3.68 | 3.68 | 3.68 | 3.68 | 1.8K |
| 15:39 | 3.68 | 3.68 | 3.67 | 3.67 | 0.8K |
| 15:40 | 3.68 | 3.68 | 3.68 | 3.68 | 1.5K |
| 15:41 | 3.68 | 3.68 | 3.68 | 3.68 | 0.6K |
| 15:42 | 3.68 | 3.68 | 3.68 | 3.68 | 0.8K |
| 15:43 | 3.67 | 3.67 | 3.67 | 3.67 | 0.7K |
| 15:44 | 3.68 | 3.68 | 3.68 | 3.68 | 2.4K |
| 15:45 | 3.68 | 3.68 | 3.68 | 3.68 | 0.2K |
| 15:46 | 3.67 | 3.67 | 3.67 | 3.67 | 0.6K |
| 15:47 | 3.68 | 3.68 | 3.68 | 3.68 | 1.0K |
| 15:48 | 3.68 | 3.68 | 3.68 | 3.68 | 7.1K |
| 15:49 | 3.68 | 3.68 | 3.67 | 3.68 | 2.2K |
| 15:50 | 3.68 | 3.68 | 3.68 | 3.68 | 28.1K |
| 15:51 | 3.68 | 3.68 | 3.68 | 3.68 | 0.2K |
| 15:52 | 3.67 | 3.68 | 3.66 | 3.66 | 5.8K |
| 15:53 | 3.66 | 3.66 | 3.66 | 3.66 | 1.7K |
| 15:54 | 3.66 | 3.66 | 3.66 | 3.66 | 0.8K |
| 15:55 | 3.65 | 3.65 | 3.65 | 3.65 | 0.5K |
| 15:56 | 3.65 | 3.65 | 3.65 | 3.65 | 0.6K |
| 15:57 | 3.66 | 3.66 | 3.66 | 3.66 | 1.7K |
| 15:58 | 3.66 | 3.66 | 3.65 | 3.66 | 3.7K |
| 15:59 | 3.67 | 3.68 | 3.67 | 3.67 | 61.5K |