| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.00 | 4.00 | 4.00 | 4.00 | 7.8K |
| 09:32 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 09:33 | 3.97 | 4.00 | 3.97 | 3.98 | 1.4K |
| 09:34 | 3.97 | 3.97 | 3.97 | 3.97 | 2.8K |
| 09:37 | 3.97 | 3.97 | 3.97 | 3.97 | 3.8K |
| 09:41 | 3.97 | 3.97 | 3.96 | 3.96 | 6.6K |
| 09:42 | 3.97 | 3.97 | 3.97 | 3.97 | 1.4K |
| 09:44 | 3.96 | 3.96 | 3.96 | 3.96 | 1.1K |
| 09:46 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
| 09:49 | 3.95 | 3.95 | 3.94 | 3.95 | 3.3K |
| 09:50 | 3.96 | 3.97 | 3.96 | 3.97 | 6.5K |
| 09:52 | 3.97 | 3.97 | 3.97 | 3.97 | 3.2K |
| 09:53 | 4.01 | 4.01 | 4.01 | 4.01 | 15.2K |
| 09:54 | 4.01 | 4.01 | 4.01 | 4.01 | 1.2K |
| 09:55 | 4.01 | 4.01 | 3.99 | 3.99 | 7.0K |
| 09:56 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 09:58 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 09:59 | 4.00 | 4.00 | 4.00 | 4.00 | 1.2K |
| 10:00 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 10:01 | 3.99 | 4.00 | 3.99 | 4.00 | 2.0K |
| 10:02 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 10:03 | 3.99 | 4.00 | 3.99 | 3.99 | 9.4K |
| 10:04 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 10:05 | 3.99 | 3.99 | 3.99 | 3.99 | 2.9K |
| 10:06 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 10:07 | 3.99 | 3.99 | 3.99 | 3.99 | 0.7K |
| 10:09 | 3.99 | 3.99 | 3.99 | 3.99 | 3.3K |
| 10:11 | 3.99 | 4.00 | 3.99 | 4.00 | 37.9K |
| 10:12 | 4.00 | 4.00 | 4.00 | 4.00 | 17.5K |
| 10:13 | 4.00 | 4.00 | 4.00 | 4.00 | 2.3K |
| 10:14 | 4.00 | 4.00 | 4.00 | 4.00 | 1.2K |
| 10:15 | 4.00 | 4.00 | 4.00 | 4.00 | 20.6K |
| 10:17 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 10:18 | 4.00 | 4.00 | 4.00 | 4.00 | 1.4K |
| 10:19 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 10:22 | 3.99 | 3.99 | 3.99 | 3.99 | 19.8K |
| 10:23 | 3.99 | 3.99 | 3.99 | 3.99 | 0.7K |
| 10:24 | 3.99 | 3.99 | 3.99 | 3.99 | 1.0K |
| 10:25 | 3.99 | 3.99 | 3.99 | 3.99 | 3.5K |
| 10:27 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 10:28 | 3.99 | 4.00 | 3.99 | 4.00 | 0.8K |
| 10:29 | 4.00 | 4.00 | 3.99 | 3.99 | 121.4K |
| 10:30 | 3.99 | 3.99 | 3.98 | 3.98 | 36.3K |
| 10:31 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 10:34 | 3.97 | 3.97 | 3.97 | 3.97 | 7.7K |
| 10:36 | 3.97 | 3.97 | 3.97 | 3.97 | 1.6K |
| 10:38 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 10:39 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 10:40 | 3.97 | 3.97 | 3.97 | 3.96 | 0.8K |
| 10:42 | 3.97 | 3.97 | 3.97 | 3.97 | 2.2K |
| 10:44 | 3.96 | 3.96 | 3.95 | 3.95 | 10.5K |
| 10:45 | 3.95 | 3.95 | 3.95 | 3.95 | 1.3K |
| 10:46 | 3.95 | 3.95 | 3.95 | 3.95 | 1.4K |
| 10:47 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 10:48 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 10:49 | 3.96 | 3.97 | 3.96 | 3.97 | 9.6K |
| 10:50 | 3.97 | 3.97 | 3.96 | 3.97 | 1.0K |
| 10:51 | 3.96 | 3.96 | 3.96 | 3.96 | 4.3K |
| 10:52 | 3.96 | 3.96 | 3.96 | 3.96 | 2.1K |
| 10:53 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 10:54 | 3.97 | 3.97 | 3.97 | 3.97 | 2.7K |
| 10:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 10:56 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 10:57 | 3.97 | 3.97 | 3.97 | 3.97 | 11.2K |
| 10:58 | 3.97 | 3.97 | 3.97 | 3.97 | 6.3K |
| 10:59 | 3.97 | 3.98 | 3.97 | 3.98 | 3.3K |
| 11:01 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 11:02 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 11:04 | 3.98 | 3.98 | 3.98 | 3.98 | 3.1K |
| 11:05 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 11:07 | 3.98 | 3.98 | 3.98 | 3.98 | 1.0K |
| 11:09 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 11:10 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 11:11 | 3.98 | 3.98 | 3.97 | 3.97 | 0.8K |
| 11:12 | 3.97 | 3.97 | 3.97 | 3.97 | 9.4K |
| 11:13 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 11:15 | 3.97 | 3.97 | 3.97 | 3.97 | 1.4K |
| 11:16 | 3.97 | 3.97 | 3.97 | 3.97 | 4.5K |
| 11:17 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 11:18 | 3.97 | 4.01 | 3.97 | 4.01 | 29.2K |
| 11:24 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 11:25 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 11:26 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 11:27 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 11:28 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 11:29 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 11:30 | 4.01 | 4.01 | 4.01 | 4.01 | 1.3K |
| 11:31 | 4.00 | 4.00 | 4.00 | 4.00 | 1.7K |
| 11:34 | 4.01 | 4.01 | 4.01 | 4.01 | 1.2K |
| 11:39 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 11:41 | 4.00 | 4.00 | 4.00 | 4.00 | 16.8K |
| 11:42 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 11:43 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 11:44 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 11:45 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 11:46 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 11:49 | 4.00 | 4.00 | 4.00 | 4.00 | 2.2K |
| 11:51 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 11:55 | 4.01 | 4.01 | 4.01 | 4.01 | 3.4K |
| 11:56 | 4.00 | 4.01 | 4.00 | 4.01 | 0.9K |
| 11:58 | 4.00 | 4.00 | 4.00 | 4.00 | 11.8K |
| 11:59 | 4.00 | 4.00 | 4.00 | 4.00 | 1.4K |
| 12:00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 12:02 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 12:04 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 12:05 | 4.00 | 4.00 | 4.00 | 4.00 | 1.1K |
| 12:08 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 12:12 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 12:14 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 12:15 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 12:17 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 12:18 | 4.00 | 4.00 | 4.00 | 4.00 | 2.9K |
| 12:24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 12:27 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 12:28 | 4.00 | 4.00 | 4.00 | 4.00 | 1.7K |
| 12:30 | 4.00 | 4.00 | 4.00 | 4.00 | 2.7K |
| 12:31 | 4.00 | 4.00 | 4.00 | 4.00 | 4.3K |
| 12:34 | 4.00 | 4.00 | 4.00 | 4.00 | 12.3K |
| 12:36 | 4.00 | 4.00 | 4.00 | 4.00 | 10.8K |
| 12:37 | 4.01 | 4.01 | 4.01 | 4.01 | 2.6K |
| 12:38 | 4.01 | 4.01 | 4.01 | 4.01 | 0.9K |
| 12:41 | 4.01 | 4.01 | 4.01 | 4.01 | 5.2K |
| 12:48 | 4.01 | 4.01 | 4.01 | 4.01 | 1.4K |
| 12:51 | 4.01 | 4.01 | 4.01 | 4.01 | 1.5K |
| 12:56 | 4.01 | 4.01 | 4.01 | 4.01 | 1.5K |
| 13:00 | 4.01 | 4.01 | 4.00 | 4.00 | 0.3K |
| 13:01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 13:02 | 4.01 | 4.01 | 4.01 | 4.01 | 3.1K |
| 13:03 | 4.01 | 4.01 | 4.01 | 4.01 | 3.8K |
| 13:11 | 4.02 | 4.02 | 4.02 | 4.01 | 2.7K |
| 13:15 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 13:17 | 4.01 | 4.01 | 4.01 | 4.01 | 2.7K |
| 13:29 | 4.02 | 4.02 | 4.02 | 4.01 | 1.5K |
| 13:31 | 4.02 | 4.02 | 4.02 | 4.01 | 11.4K |
| 13:32 | 4.01 | 4.01 | 4.01 | 4.01 | 1.2K |
| 13:33 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 13:34 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 13:35 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 13:36 | 4.01 | 4.01 | 4.01 | 4.01 | 7.7K |
| 13:37 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4K |
| 13:38 | 4.02 | 4.02 | 4.02 | 4.01 | 35.4K |
| 13:43 | 4.02 | 4.02 | 4.02 | 4.02 | 1.8K |
| 13:44 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 13:45 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 13:47 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 13:48 | 4.02 | 4.02 | 4.00 | 4.01 | 99.1K |
| 13:49 | 4.01 | 4.01 | 4.00 | 4.01 | 10.9K |
| 13:53 | 4.02 | 4.02 | 4.02 | 4.01 | 0.3K |
| 13:56 | 4.02 | 4.02 | 4.02 | 4.01 | 0.2K |
| 13:57 | 4.02 | 4.02 | 4.02 | 4.01 | 10.3K |
| 14:02 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 14:03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.6K |
| 14:07 | 4.02 | 4.03 | 4.02 | 4.03 | 1.8K |
| 14:09 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 14:10 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 14:12 | 4.03 | 4.03 | 4.03 | 4.03 | 1.3K |
| 14:13 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 14:14 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 14:15 | 4.03 | 4.03 | 4.03 | 4.03 | 2.8K |
| 14:19 | 4.03 | 4.03 | 4.03 | 4.03 | 1.0K |
| 14:22 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 14:23 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 14:27 | 4.03 | 4.03 | 4.03 | 4.03 | 1.7K |
| 14:29 | 4.03 | 4.03 | 4.03 | 4.03 | 3.1K |
| 14:31 | 4.03 | 4.03 | 4.03 | 4.03 | 2.0K |
| 14:34 | 4.02 | 4.02 | 4.02 | 4.02 | 2.7K |
| 14:38 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 14:39 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 14:43 | 4.02 | 4.02 | 4.02 | 4.01 | 23.9K |
| 14:45 | 4.02 | 4.02 | 4.02 | 4.01 | 2.5K |
| 14:48 | 4.02 | 4.02 | 4.02 | 4.01 | 0.4K |
| 14:52 | 4.02 | 4.02 | 4.02 | 4.01 | 0.4K |
| 14:53 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 14:55 | 4.02 | 4.02 | 4.02 | 4.01 | 0.4K |
| 14:58 | 4.02 | 4.02 | 4.02 | 4.01 | 0.4K |
| 15:01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.1K |
| 15:04 | 4.02 | 4.02 | 4.02 | 4.01 | 0.4K |
| 15:06 | 4.01 | 4.01 | 4.01 | 4.01 | 0.9K |
| 15:08 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 15:09 | 4.00 | 4.00 | 4.00 | 4.00 | 10.6K |
| 15:10 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 15:12 | 4.01 | 4.01 | 4.01 | 4.01 | 1.1K |
| 15:13 | 4.01 | 4.01 | 4.00 | 4.00 | 1.4K |
| 15:14 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 15:17 | 4.01 | 4.01 | 4.01 | 4.01 | 1.1K |
| 15:19 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 15:22 | 4.00 | 4.01 | 4.00 | 4.01 | 1.2K |
| 15:24 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 15:25 | 4.01 | 4.01 | 4.00 | 4.00 | 5.3K |
| 15:26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 15:27 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 15:28 | 4.01 | 4.01 | 4.00 | 4.00 | 9.8K |
| 15:29 | 4.00 | 4.00 | 4.00 | 4.00 | 3.5K |
| 15:30 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 15:31 | 4.00 | 4.00 | 3.99 | 3.99 | 1.0K |
| 15:34 | 3.99 | 3.99 | 3.99 | 3.99 | 1.0K |
| 15:35 | 4.00 | 4.00 | 3.99 | 3.99 | 0.7K |
| 15:37 | 4.01 | 4.01 | 4.01 | 4.01 | 16.8K |
| 15:38 | 4.02 | 4.02 | 4.02 | 4.01 | 4.9K |
| 15:39 | 4.02 | 4.02 | 4.02 | 4.01 | 3.3K |
| 15:43 | 4.02 | 4.02 | 4.02 | 4.02 | 7.8K |
| 15:46 | 4.02 | 4.02 | 4.02 | 4.01 | 0.6K |
| 15:47 | 4.01 | 4.01 | 4.01 | 4.01 | 6.0K |
| 15:49 | 4.02 | 4.02 | 4.02 | 4.01 | 2.3K |
| 15:50 | 4.02 | 4.02 | 4.02 | 4.01 | 1.8K |
| 15:51 | 4.01 | 4.01 | 4.01 | 4.01 | 8.1K |
| 15:52 | 4.02 | 4.02 | 4.02 | 4.01 | 0.8K |
| 15:53 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 15:54 | 4.02 | 4.02 | 4.01 | 4.01 | 9.5K |
| 15:55 | 4.01 | 4.01 | 4.01 | 4.01 | 5.1K |
| 15:56 | 4.00 | 4.01 | 4.00 | 4.00 | 7.5K |
| 15:57 | 4.00 | 4.01 | 4.00 | 4.01 | 31.4K |
| 15:58 | 4.02 | 4.02 | 4.02 | 4.02 | 15.4K |
| 15:59 | 4.02 | 4.02 | 4.02 | 4.02 | 145.4K |