| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.97 | 3.97 | 3.97 | 3.97 | 12.1K |
| 09:31 | 4.01 | 4.01 | 4.01 | 4.01 | 1.4K |
| 09:34 | 4.02 | 4.03 | 4.02 | 4.03 | 0.3K |
| 09:35 | 4.04 | 4.04 | 4.04 | 4.04 | 1.2K |
| 09:36 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4K |
| 09:37 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 09:40 | 4.02 | 4.02 | 4.00 | 4.00 | 7.8K |
| 09:43 | 4.00 | 4.00 | 4.00 | 4.00 | 3.9K |
| 09:45 | 3.99 | 3.99 | 3.99 | 3.99 | 3.5K |
| 09:47 | 3.99 | 3.99 | 3.99 | 3.99 | 3.8K |
| 09:52 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 09:54 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 09:55 | 4.00 | 4.00 | 4.00 | 4.00 | 1.7K |
| 09:56 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 09:58 | 3.99 | 3.99 | 3.99 | 3.99 | 3.2K |
| 10:00 | 3.99 | 3.99 | 3.99 | 3.99 | 1.7K |
| 10:01 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 10:02 | 4.00 | 4.00 | 4.00 | 4.00 | 3.3K |
| 10:03 | 3.99 | 4.00 | 3.99 | 4.00 | 4.6K |
| 10:04 | 4.00 | 4.01 | 4.00 | 4.01 | 2.9K |
| 10:07 | 4.02 | 4.03 | 4.02 | 4.03 | 10.4K |
| 10:08 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 10:10 | 4.05 | 4.05 | 4.05 | 4.05 | 1.5K |
| 10:12 | 4.05 | 4.05 | 4.05 | 4.05 | 1.8K |
| 10:13 | 4.05 | 4.05 | 4.05 | 4.05 | 1.5K |
| 10:14 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 10:15 | 4.06 | 4.06 | 4.05 | 4.06 | 5.0K |
| 10:16 | 4.06 | 4.06 | 4.06 | 4.06 | 3.8K |
| 10:17 | 4.07 | 4.07 | 4.07 | 4.07 | 1.1K |
| 10:18 | 4.07 | 4.07 | 4.07 | 4.07 | 0.7K |
| 10:19 | 4.07 | 4.07 | 4.07 | 4.07 | 5.3K |
| 10:20 | 4.07 | 4.08 | 4.07 | 4.08 | 2.6K |
| 10:22 | 4.08 | 4.08 | 4.08 | 4.08 | 0.8K |
| 10:23 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
| 10:24 | 4.08 | 4.08 | 4.08 | 4.08 | 0.3K |
| 10:25 | 4.08 | 4.08 | 4.08 | 4.08 | 2.1K |
| 10:27 | 4.08 | 4.08 | 4.08 | 4.08 | 1.2K |
| 10:28 | 4.08 | 4.08 | 4.08 | 4.08 | 0.6K |
| 10:29 | 4.08 | 4.08 | 4.08 | 4.08 | 2.5K |
| 10:31 | 4.08 | 4.08 | 4.06 | 4.06 | 6.5K |
| 10:32 | 4.05 | 4.05 | 4.05 | 4.05 | 1.7K |
| 10:36 | 4.06 | 4.06 | 4.06 | 4.06 | 0.7K |
| 10:37 | 4.06 | 4.06 | 4.06 | 4.06 | 2.5K |
| 10:39 | 4.05 | 4.05 | 4.04 | 4.04 | 2.1K |
| 10:40 | 4.05 | 4.05 | 4.05 | 4.05 | 2.2K |
| 10:42 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
| 10:43 | 4.05 | 4.05 | 4.05 | 4.05 | 1.2K |
| 10:45 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 10:46 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
| 10:47 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
| 10:48 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
| 10:49 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
| 10:50 | 4.04 | 4.04 | 4.03 | 4.03 | 8.6K |
| 10:54 | 4.03 | 4.03 | 4.03 | 4.03 | 2.0K |
| 10:58 | 4.03 | 4.03 | 4.03 | 4.03 | 0.8K |
| 10:59 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 11:00 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 11:02 | 4.03 | 4.03 | 4.03 | 4.03 | 1.0K |
| 11:03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 11:04 | 4.02 | 4.02 | 4.02 | 4.02 | 3.2K |
| 11:08 | 4.02 | 4.03 | 4.02 | 4.03 | 20.9K |
| 11:09 | 4.03 | 4.03 | 4.03 | 4.03 | 11.4K |
| 11:10 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 11:11 | 4.03 | 4.03 | 4.03 | 4.03 | 11.5K |
| 11:12 | 4.03 | 4.03 | 4.03 | 4.03 | 9.4K |
| 11:13 | 4.03 | 4.03 | 4.03 | 4.03 | 11.5K |
| 11:14 | 4.03 | 4.03 | 4.03 | 4.03 | 11.1K |
| 11:15 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 11:16 | 4.02 | 4.03 | 4.02 | 4.03 | 3.3K |
| 11:18 | 4.06 | 4.06 | 4.06 | 4.06 | 11.0K |
| 11:19 | 4.05 | 4.06 | 4.05 | 4.06 | 10.1K |
| 11:21 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 11:22 | 4.05 | 4.06 | 4.05 | 4.06 | 0.5K |
| 11:23 | 4.06 | 4.08 | 4.06 | 4.08 | 18.4K |
| 11:24 | 4.08 | 4.08 | 4.08 | 4.08 | 27.8K |
| 11:25 | 4.07 | 4.07 | 4.07 | 4.07 | 4.9K |
| 11:26 | 4.07 | 4.07 | 4.07 | 4.07 | 0.9K |
| 11:28 | 4.06 | 4.06 | 4.06 | 4.06 | 3.9K |
| 11:29 | 4.06 | 4.06 | 4.06 | 4.06 | 0.5K |
| 11:30 | 4.06 | 4.06 | 4.06 | 4.06 | 1.8K |
| 11:31 | 4.06 | 4.06 | 4.06 | 4.06 | 1.4K |
| 11:34 | 4.06 | 4.06 | 4.06 | 4.06 | 1.5K |
| 11:35 | 4.06 | 4.06 | 4.06 | 4.06 | 2.3K |
| 11:38 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 11:39 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 11:40 | 4.07 | 4.07 | 4.07 | 4.07 | 0.2K |
| 11:41 | 4.06 | 4.06 | 4.06 | 4.06 | 0.8K |
| 11:44 | 4.06 | 4.06 | 4.06 | 4.06 | 4.2K |
| 11:45 | 4.05 | 4.05 | 4.05 | 4.05 | 3.1K |
| 11:48 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
| 11:49 | 4.04 | 4.04 | 4.04 | 4.04 | 1.0K |
| 11:50 | 4.04 | 4.04 | 4.04 | 4.04 | 1.9K |
| 11:53 | 4.04 | 4.04 | 4.04 | 4.04 | 3.4K |
| 11:54 | 4.03 | 4.03 | 4.03 | 4.03 | 2.0K |
| 11:57 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
| 12:03 | 4.04 | 4.04 | 4.04 | 4.04 | 0.2K |
| 12:04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
| 12:05 | 4.03 | 4.03 | 4.03 | 4.03 | 3.3K |
| 12:08 | 4.03 | 4.03 | 4.03 | 4.03 | 1.5K |
| 12:09 | 4.03 | 4.03 | 4.03 | 4.03 | 1.3K |
| 12:12 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 12:13 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 12:14 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 12:16 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 12:17 | 4.02 | 4.02 | 4.02 | 4.02 | 2.1K |
| 12:18 | 4.02 | 4.02 | 4.02 | 4.02 | 1.1K |
| 12:20 | 4.02 | 4.02 | 4.02 | 4.01 | 1.7K |
| 12:22 | 4.01 | 4.01 | 4.01 | 4.01 | 2.2K |
| 12:23 | 4.02 | 4.02 | 4.02 | 4.01 | 0.3K |
| 12:25 | 4.02 | 4.02 | 4.02 | 4.01 | 0.9K |
| 12:26 | 4.01 | 4.01 | 4.01 | 4.01 | 1.6K |
| 12:27 | 4.01 | 4.01 | 4.01 | 4.01 | 4.1K |
| 12:30 | 4.01 | 4.01 | 4.01 | 4.01 | 1.6K |
| 12:33 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 12:36 | 4.00 | 4.01 | 4.00 | 4.01 | 7.5K |
| 12:39 | 4.00 | 4.01 | 4.00 | 4.01 | 2.0K |
| 12:40 | 4.01 | 4.01 | 4.01 | 4.00 | 1.3K |
| 12:41 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 12:42 | 4.01 | 4.01 | 4.00 | 4.00 | 1.8K |
| 12:43 | 4.01 | 4.01 | 4.01 | 4.00 | 3.2K |
| 12:45 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 12:46 | 4.01 | 4.01 | 4.01 | 4.01 | 1.8K |
| 12:47 | 4.01 | 4.01 | 4.01 | 4.01 | 1.6K |
| 12:48 | 4.00 | 4.01 | 4.00 | 4.01 | 0.7K |
| 12:50 | 4.01 | 4.01 | 4.01 | 4.01 | 1.7K |
| 12:51 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 12:52 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 12:53 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 12:54 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 12:55 | 4.01 | 4.01 | 4.01 | 4.01 | 1.3K |
| 12:56 | 4.01 | 4.01 | 4.00 | 4.00 | 2.8K |
| 12:58 | 4.01 | 4.01 | 3.99 | 3.99 | 11.1K |
| 12:59 | 3.99 | 3.99 | 3.99 | 3.99 | 1.4K |
| 13:00 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 13:01 | 3.99 | 3.99 | 3.99 | 3.99 | 2.5K |
| 13:02 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 13:03 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 13:04 | 3.99 | 3.99 | 3.98 | 3.99 | 4.2K |
| 13:05 | 3.99 | 3.99 | 3.99 | 3.99 | 3.1K |
| 13:06 | 3.99 | 3.99 | 3.99 | 3.99 | 1.5K |
| 13:09 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 13:12 | 3.99 | 4.00 | 3.99 | 4.00 | 0.9K |
| 13:13 | 3.99 | 3.99 | 3.99 | 3.99 | 6.7K |
| 13:16 | 3.98 | 3.98 | 3.98 | 3.98 | 6.7K |
| 13:24 | 3.97 | 3.97 | 3.97 | 3.97 | 5.0K |
| 13:26 | 3.96 | 3.96 | 3.96 | 3.96 | 1.6K |
| 13:27 | 3.96 | 3.96 | 3.96 | 3.96 | 5.4K |
| 13:28 | 3.96 | 3.96 | 3.96 | 3.96 | 6.5K |
| 13:32 | 3.97 | 3.97 | 3.97 | 3.97 | 1.3K |
| 13:35 | 3.97 | 3.97 | 3.97 | 3.97 | 2.3K |
| 13:38 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 13:39 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 13:40 | 3.97 | 3.97 | 3.97 | 3.97 | 1.4K |
| 13:43 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 13:45 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 13:48 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 13:49 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 13:50 | 3.97 | 3.98 | 3.97 | 3.98 | 26.5K |
| 13:51 | 3.97 | 3.97 | 3.97 | 3.97 | 2.4K |
| 13:52 | 3.98 | 3.98 | 3.98 | 3.98 | 3.2K |
| 13:58 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 13:59 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 14:00 | 3.98 | 3.98 | 3.97 | 3.97 | 3.0K |
| 14:01 | 3.98 | 3.98 | 3.98 | 3.98 | 3.5K |
| 14:03 | 3.98 | 3.98 | 3.98 | 3.98 | 1.6K |
| 14:04 | 3.99 | 3.99 | 3.99 | 3.99 | 6.9K |
| 14:05 | 4.00 | 4.00 | 3.99 | 3.99 | 21.3K |
| 14:06 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 14:07 | 3.98 | 3.98 | 3.97 | 3.97 | 13.1K |
| 14:08 | 3.97 | 3.97 | 3.97 | 3.97 | 1.7K |
| 14:11 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 14:12 | 3.97 | 3.97 | 3.97 | 3.97 | 1.3K |
| 14:16 | 3.97 | 3.97 | 3.96 | 3.96 | 2.5K |
| 14:17 | 3.97 | 3.97 | 3.97 | 3.97 | 1.5K |
| 14:18 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 14:19 | 3.97 | 3.97 | 3.97 | 3.97 | 3.1K |
| 14:21 | 3.97 | 3.97 | 3.97 | 3.97 | 1.1K |
| 14:22 | 3.97 | 3.97 | 3.97 | 3.97 | 1.1K |
| 14:24 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 14:26 | 3.97 | 3.97 | 3.97 | 3.97 | 2.1K |
| 14:27 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:28 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 14:29 | 3.97 | 3.97 | 3.97 | 3.97 | 2.7K |
| 14:30 | 3.96 | 3.97 | 3.96 | 3.97 | 18.5K |
| 14:31 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 14:33 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 14:35 | 3.97 | 3.97 | 3.97 | 3.97 | 1.1K |
| 14:37 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:38 | 3.97 | 3.97 | 3.97 | 3.97 | 1.6K |
| 14:41 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:42 | 3.97 | 3.97 | 3.97 | 3.97 | 2.8K |
| 14:45 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 14:46 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 14:48 | 3.96 | 3.97 | 3.96 | 3.97 | 19.8K |
| 14:51 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 14:53 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 14:54 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 14:56 | 3.97 | 3.97 | 3.97 | 3.97 | 3.8K |
| 14:59 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 15:00 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 15:01 | 3.97 | 3.98 | 3.97 | 3.98 | 8.9K |
| 15:02 | 3.98 | 3.98 | 3.98 | 3.98 | 4.7K |
| 15:04 | 3.98 | 3.98 | 3.98 | 3.98 | 1.2K |
| 15:05 | 3.98 | 3.98 | 3.98 | 3.98 | 2.1K |
| 15:06 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 15:07 | 3.98 | 3.98 | 3.98 | 3.98 | 3.1K |
| 15:08 | 3.98 | 3.98 | 3.98 | 3.98 | 2.7K |
| 15:09 | 3.98 | 3.98 | 3.98 | 3.98 | 2.4K |
| 15:10 | 3.98 | 3.98 | 3.98 | 3.98 | 7.9K |
| 15:12 | 3.98 | 4.03 | 3.98 | 4.03 | 68.5K |
| 15:13 | 4.03 | 4.03 | 4.02 | 4.02 | 29.0K |
| 15:14 | 4.02 | 4.02 | 4.02 | 4.01 | 0.1K |
| 15:15 | 4.02 | 4.02 | 4.02 | 4.01 | 0.2K |
| 15:16 | 4.01 | 4.01 | 4.01 | 4.01 | 7.4K |
| 15:18 | 4.01 | 4.01 | 4.01 | 4.01 | 2.7K |
| 15:20 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 15:21 | 4.00 | 4.00 | 4.00 | 4.00 | 1.1K |
| 15:22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 15:23 | 4.00 | 4.01 | 4.00 | 4.01 | 15.7K |
| 15:24 | 4.01 | 4.01 | 4.01 | 4.01 | 2.1K |
| 15:25 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 15:26 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 15:27 | 4.01 | 4.01 | 4.01 | 4.01 | 2.3K |
| 15:28 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 15:29 | 4.01 | 4.01 | 4.01 | 4.01 | 1.5K |
| 15:31 | 4.00 | 4.01 | 4.00 | 4.01 | 3.4K |
| 15:33 | 4.01 | 4.01 | 4.01 | 4.01 | 1.4K |
| 15:34 | 4.01 | 4.01 | 4.00 | 4.01 | 1.8K |
| 15:35 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 15:36 | 4.00 | 4.00 | 4.00 | 4.00 | 1.4K |
| 15:37 | 4.00 | 4.01 | 4.00 | 4.01 | 2.2K |
| 15:38 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 15:39 | 4.01 | 4.01 | 4.01 | 4.01 | 3.3K |
| 15:41 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 15:42 | 4.01 | 4.01 | 4.00 | 4.00 | 8.2K |
| 15:43 | 4.01 | 4.01 | 4.01 | 4.01 | 3.2K |
| 15:45 | 4.01 | 4.01 | 4.01 | 4.01 | 2.1K |
| 15:46 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 15:47 | 4.01 | 4.01 | 4.01 | 4.01 | 3.0K |
| 15:48 | 4.01 | 4.01 | 4.01 | 4.01 | 2.7K |
| 15:49 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 15:50 | 4.00 | 4.01 | 4.00 | 4.01 | 12.9K |
| 15:51 | 4.01 | 4.01 | 4.00 | 4.00 | 4.5K |
| 15:52 | 4.01 | 4.01 | 4.01 | 4.01 | 5.9K |
| 15:53 | 4.01 | 4.01 | 4.00 | 4.00 | 36.9K |
| 15:54 | 4.00 | 4.00 | 4.00 | 4.00 | 6.8K |
| 15:55 | 4.00 | 4.01 | 4.00 | 4.01 | 3.9K |
| 15:56 | 4.01 | 4.01 | 4.00 | 4.01 | 8.6K |
| 15:57 | 4.01 | 4.01 | 4.00 | 4.00 | 21.0K |
| 15:58 | 4.01 | 4.01 | 4.00 | 4.00 | 20.7K |
| 15:59 | 4.00 | 4.01 | 3.99 | 4.00 | 114.2K |