| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.16 | 4.16 | 4.16 | 4.16 | 5.4K |
| 09:32 | 4.16 | 4.16 | 4.16 | 4.16 | 0.4K |
| 09:33 | 4.16 | 4.16 | 4.16 | 4.16 | 0.2K |
| 09:34 | 4.16 | 4.16 | 4.16 | 4.16 | 1.3K |
| 09:37 | 4.16 | 4.16 | 4.16 | 4.16 | 1.3K |
| 09:38 | 4.16 | 4.17 | 4.16 | 4.17 | 4.6K |
| 09:39 | 4.16 | 4.17 | 4.16 | 4.17 | 9.3K |
| 09:42 | 4.16 | 4.17 | 4.16 | 4.17 | 5.4K |
| 09:44 | 4.17 | 4.17 | 4.17 | 4.17 | 0.3K |
| 09:45 | 4.17 | 4.17 | 4.17 | 4.17 | 11.3K |
| 09:47 | 4.17 | 4.17 | 4.17 | 4.17 | 4.6K |
| 09:48 | 4.18 | 4.18 | 4.18 | 4.18 | 0.5K |
| 09:49 | 4.19 | 4.19 | 4.19 | 4.19 | 19.5K |
| 09:51 | 4.19 | 4.19 | 4.17 | 4.17 | 16.0K |
| 09:52 | 4.16 | 4.17 | 4.16 | 4.17 | 2.5K |
| 09:57 | 4.16 | 4.16 | 4.16 | 4.16 | 3.1K |
| 09:59 | 4.17 | 4.17 | 4.17 | 4.17 | 0.6K |
| 10:00 | 4.16 | 4.16 | 4.15 | 4.15 | 4.6K |
| 10:01 | 4.16 | 4.16 | 4.16 | 4.16 | 0.4K |
| 10:03 | 4.16 | 4.16 | 4.16 | 4.16 | 0.2K |
| 10:04 | 4.16 | 4.16 | 4.16 | 4.16 | 1.9K |
| 10:05 | 4.16 | 4.16 | 4.16 | 4.16 | 0.6K |
| 10:06 | 4.16 | 4.16 | 4.16 | 4.16 | 0.3K |
| 10:07 | 4.16 | 4.16 | 4.16 | 4.16 | 0.8K |
| 10:09 | 4.16 | 4.16 | 4.16 | 4.16 | 0.7K |
| 10:10 | 4.16 | 4.16 | 4.15 | 4.15 | 0.8K |
| 10:14 | 4.16 | 4.16 | 4.16 | 4.16 | 0.2K |
| 10:15 | 4.16 | 4.16 | 4.15 | 4.16 | 2.1K |
| 10:17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.2K |
| 10:18 | 4.17 | 4.17 | 4.17 | 4.17 | 0.7K |
| 10:21 | 4.17 | 4.17 | 4.17 | 4.17 | 0.6K |
| 10:23 | 4.17 | 4.17 | 4.17 | 4.17 | 0.2K |
| 10:25 | 4.17 | 4.17 | 4.17 | 4.17 | 0.5K |
| 10:27 | 4.17 | 4.17 | 4.17 | 4.17 | 0.2K |
| 10:29 | 4.17 | 4.17 | 4.17 | 4.17 | 0.7K |
| 10:32 | 4.17 | 4.17 | 4.17 | 4.17 | 0.2K |
| 10:34 | 4.17 | 4.17 | 4.17 | 4.17 | 0.3K |
| 10:35 | 4.16 | 4.17 | 4.16 | 4.17 | 1.9K |
| 10:38 | 4.17 | 4.17 | 4.15 | 4.15 | 7.1K |
| 10:39 | 4.16 | 4.16 | 4.15 | 4.16 | 0.8K |
| 10:40 | 4.16 | 4.16 | 4.16 | 4.16 | 3.0K |
| 10:41 | 4.16 | 4.18 | 4.16 | 4.18 | 10.5K |
| 10:44 | 4.19 | 4.19 | 4.19 | 4.19 | 6.3K |
| 10:47 | 4.19 | 4.19 | 4.19 | 4.19 | 0.9K |
| 10:49 | 4.20 | 4.20 | 4.20 | 4.20 | 1.3K |
| 10:50 | 4.21 | 4.21 | 4.21 | 4.21 | 4.2K |
| 10:51 | 4.20 | 4.20 | 4.20 | 4.20 | 0.7K |
| 10:52 | 4.20 | 4.20 | 4.20 | 4.20 | 0.4K |
| 10:53 | 4.21 | 4.21 | 4.21 | 4.21 | 1.0K |
| 10:54 | 4.21 | 4.21 | 4.21 | 4.21 | 3.2K |
| 10:55 | 4.21 | 4.21 | 4.21 | 4.21 | 0.7K |
| 10:57 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 10:58 | 4.21 | 4.22 | 4.21 | 4.22 | 5.9K |
| 11:01 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 11:03 | 4.22 | 4.22 | 4.22 | 4.22 | 0.9K |
| 11:04 | 4.21 | 4.22 | 4.21 | 4.22 | 0.7K |
| 11:05 | 4.21 | 4.22 | 4.21 | 4.22 | 0.7K |
| 11:07 | 4.22 | 4.22 | 4.22 | 4.22 | 0.4K |
| 11:09 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 11:10 | 4.22 | 4.22 | 4.22 | 4.22 | 1.1K |
| 11:13 | 4.21 | 4.21 | 4.21 | 4.21 | 8.8K |
| 11:15 | 4.20 | 4.20 | 4.20 | 4.20 | 7.4K |
| 11:19 | 4.19 | 4.19 | 4.19 | 4.18 | 5.8K |
| 11:22 | 4.19 | 4.19 | 4.19 | 4.18 | 0.3K |
| 11:23 | 4.18 | 4.18 | 4.18 | 4.18 | 0.9K |
| 11:26 | 4.19 | 4.19 | 4.19 | 4.18 | 1.0K |
| 11:30 | 4.19 | 4.19 | 4.19 | 4.18 | 0.2K |
| 11:31 | 4.19 | 4.19 | 4.19 | 4.18 | 0.4K |
| 11:32 | 4.19 | 4.19 | 4.19 | 4.18 | 0.8K |
| 11:36 | 4.19 | 4.19 | 4.19 | 4.18 | 0.3K |
| 11:37 | 4.19 | 4.19 | 4.19 | 4.19 | 0.1K |
| 11:38 | 4.19 | 4.19 | 4.19 | 4.18 | 0.3K |
| 11:40 | 4.19 | 4.19 | 4.19 | 4.19 | 0.9K |
| 11:43 | 4.19 | 4.19 | 4.19 | 4.18 | 0.5K |
| 11:46 | 4.19 | 4.19 | 4.19 | 4.19 | 0.2K |
| 11:48 | 4.19 | 4.19 | 4.19 | 4.18 | 1.2K |
| 11:50 | 4.18 | 4.18 | 4.18 | 4.18 | 0.6K |
| 11:51 | 4.19 | 4.19 | 4.19 | 4.19 | 0.2K |
| 11:52 | 4.19 | 4.19 | 4.19 | 4.18 | 0.2K |
| 11:53 | 4.19 | 4.19 | 4.19 | 4.18 | 0.7K |
| 11:54 | 4.19 | 4.19 | 4.19 | 4.18 | 0.6K |
| 11:58 | 4.18 | 4.18 | 4.18 | 4.18 | 3.8K |
| 11:59 | 4.18 | 4.18 | 4.18 | 4.18 | 2.0K |
| 12:03 | 4.18 | 4.18 | 4.18 | 4.18 | 1.6K |
| 12:07 | 4.18 | 4.18 | 4.18 | 4.18 | 0.3K |
| 12:11 | 4.17 | 4.17 | 4.17 | 4.17 | 0.6K |
| 12:12 | 4.18 | 4.18 | 4.18 | 4.18 | 0.2K |
| 12:13 | 4.18 | 4.18 | 4.17 | 4.17 | 1.8K |
| 12:16 | 4.18 | 4.18 | 4.18 | 4.18 | 0.5K |
| 12:19 | 4.18 | 4.18 | 4.18 | 4.18 | 0.3K |
| 12:20 | 4.18 | 4.18 | 4.18 | 4.18 | 0.8K |
| 12:22 | 4.18 | 4.18 | 4.18 | 4.18 | 0.6K |
| 12:23 | 4.17 | 4.17 | 4.17 | 4.17 | 0.1K |
| 12:24 | 4.18 | 4.18 | 4.18 | 4.18 | 0.6K |
| 12:27 | 4.17 | 4.18 | 4.17 | 4.18 | 0.9K |
| 12:28 | 4.18 | 4.18 | 4.18 | 4.18 | 0.6K |
| 12:29 | 4.19 | 4.19 | 4.19 | 4.18 | 15.3K |
| 12:32 | 4.20 | 4.20 | 4.20 | 4.20 | 0.7K |
| 12:34 | 4.20 | 4.20 | 4.20 | 4.20 | 0.9K |
| 12:39 | 4.19 | 4.19 | 4.19 | 4.19 | 0.7K |
| 12:40 | 4.20 | 4.20 | 4.20 | 4.20 | 0.3K |
| 12:43 | 4.19 | 4.19 | 4.19 | 4.19 | 2.2K |
| 12:50 | 4.20 | 4.20 | 4.19 | 4.19 | 1.3K |
| 12:56 | 4.20 | 4.20 | 4.20 | 4.20 | 0.6K |
| 12:57 | 4.20 | 4.20 | 4.20 | 4.20 | 0.6K |
| 12:59 | 4.22 | 4.22 | 4.22 | 4.22 | 16.2K |
| 13:00 | 4.22 | 4.22 | 4.22 | 4.22 | 1.6K |
| 13:01 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 13:02 | 4.22 | 4.22 | 4.22 | 4.22 | 0.9K |
| 13:03 | 4.22 | 4.22 | 4.22 | 4.22 | 1.3K |
| 13:04 | 4.21 | 4.21 | 4.21 | 4.21 | 9.9K |
| 13:06 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 13:07 | 4.22 | 4.22 | 4.22 | 4.22 | 6.5K |
| 13:10 | 4.22 | 4.22 | 4.22 | 4.22 | 0.6K |
| 13:12 | 4.22 | 4.22 | 4.22 | 4.22 | 0.5K |
| 13:14 | 4.22 | 4.22 | 4.22 | 4.22 | 0.4K |
| 13:19 | 4.22 | 4.22 | 4.22 | 4.22 | 1.2K |
| 13:20 | 4.22 | 4.22 | 4.22 | 4.22 | 0.6K |
| 13:22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 13:23 | 4.22 | 4.22 | 4.22 | 4.22 | 3.2K |
| 13:25 | 4.21 | 4.21 | 4.21 | 4.21 | 0.5K |
| 13:28 | 4.22 | 4.22 | 4.22 | 4.22 | 0.8K |
| 13:30 | 4.21 | 4.21 | 4.21 | 4.21 | 0.3K |
| 13:31 | 4.22 | 4.22 | 4.22 | 4.22 | 0.3K |
| 13:32 | 4.22 | 4.22 | 4.22 | 4.22 | 1.6K |
| 13:36 | 4.21 | 4.22 | 4.21 | 4.22 | 1.3K |
| 13:37 | 4.22 | 4.22 | 4.22 | 4.22 | 1.3K |
| 13:39 | 4.22 | 4.22 | 4.22 | 4.22 | 1.1K |
| 13:41 | 4.22 | 4.22 | 4.22 | 4.22 | 0.4K |
| 13:42 | 4.22 | 4.22 | 4.22 | 4.22 | 1.0K |
| 13:45 | 4.22 | 4.22 | 4.22 | 4.22 | 1.1K |
| 13:46 | 4.22 | 4.22 | 4.22 | 4.22 | 0.4K |
| 13:47 | 4.22 | 4.22 | 4.22 | 4.22 | 1.4K |
| 13:48 | 4.22 | 4.22 | 4.22 | 4.22 | 0.1K |
| 13:49 | 4.22 | 4.22 | 4.21 | 4.21 | 0.4K |
| 13:50 | 4.22 | 4.22 | 4.22 | 4.22 | 1.9K |
| 13:51 | 4.22 | 4.22 | 4.22 | 4.22 | 0.3K |
| 13:52 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 13:53 | 4.22 | 4.22 | 4.22 | 4.22 | 1.5K |
| 13:55 | 4.22 | 4.22 | 4.22 | 4.22 | 0.6K |
| 13:57 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 13:58 | 4.22 | 4.22 | 4.21 | 4.21 | 0.3K |
| 13:59 | 4.22 | 4.22 | 4.22 | 4.22 | 0.3K |
| 14:00 | 4.22 | 4.22 | 4.22 | 4.22 | 0.6K |
| 14:01 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 14:03 | 4.22 | 4.22 | 4.22 | 4.22 | 1.1K |
| 14:06 | 4.20 | 4.21 | 4.20 | 4.21 | 18.8K |
| 14:09 | 4.20 | 4.20 | 4.20 | 4.20 | 1.4K |
| 14:10 | 4.20 | 4.20 | 4.20 | 4.20 | 4.2K |
| 14:11 | 4.21 | 4.21 | 4.21 | 4.20 | 0.1K |
| 14:12 | 4.20 | 4.20 | 4.20 | 4.20 | 0.4K |
| 14:13 | 4.20 | 4.20 | 4.20 | 4.20 | 0.6K |
| 14:15 | 4.20 | 4.20 | 4.20 | 4.20 | 1.0K |
| 14:18 | 4.20 | 4.20 | 4.20 | 4.20 | 0.4K |
| 14:20 | 4.21 | 4.21 | 4.20 | 4.20 | 1.4K |
| 14:21 | 4.20 | 4.20 | 4.20 | 4.20 | 2.3K |
| 14:27 | 4.20 | 4.20 | 4.20 | 4.20 | 1.0K |
| 14:31 | 4.20 | 4.20 | 4.20 | 4.20 | 2.4K |
| 14:33 | 4.21 | 4.21 | 4.21 | 4.21 | 1.5K |
| 14:37 | 4.21 | 4.21 | 4.21 | 4.21 | 0.5K |
| 14:38 | 4.19 | 4.19 | 4.19 | 4.19 | 23.0K |
| 14:43 | 4.19 | 4.19 | 4.19 | 4.18 | 10.7K |
| 14:44 | 4.19 | 4.19 | 4.19 | 4.18 | 1.0K |
| 14:47 | 4.18 | 4.18 | 4.18 | 4.18 | 0.1K |
| 14:48 | 4.19 | 4.19 | 4.19 | 4.18 | 1.5K |
| 14:50 | 4.18 | 4.18 | 4.18 | 4.18 | 0.7K |
| 14:52 | 4.18 | 4.18 | 4.18 | 4.18 | 0.4K |
| 14:54 | 4.19 | 4.19 | 4.19 | 4.18 | 0.9K |
| 14:55 | 4.18 | 4.18 | 4.18 | 4.18 | 0.9K |
| 14:56 | 4.19 | 4.19 | 4.19 | 4.18 | 0.2K |
| 14:58 | 4.18 | 4.18 | 4.18 | 4.18 | 0.9K |
| 15:00 | 4.19 | 4.19 | 4.19 | 4.18 | 1.5K |
| 15:01 | 4.19 | 4.19 | 4.19 | 4.18 | 0.3K |
| 15:02 | 4.19 | 4.19 | 4.19 | 4.18 | 0.4K |
| 15:03 | 4.19 | 4.19 | 4.19 | 4.18 | 1.0K |
| 15:04 | 4.19 | 4.19 | 4.19 | 4.18 | 0.4K |
| 15:05 | 4.18 | 4.20 | 4.18 | 4.20 | 37.2K |
| 15:06 | 4.21 | 4.21 | 4.21 | 4.21 | 1.7K |
| 15:07 | 4.20 | 4.20 | 4.20 | 4.20 | 6.9K |
| 15:12 | 4.21 | 4.21 | 4.21 | 4.21 | 0.5K |
| 15:13 | 4.21 | 4.21 | 4.21 | 4.21 | 15.6K |
| 15:15 | 4.21 | 4.21 | 4.21 | 4.21 | 2.2K |
| 15:16 | 4.21 | 4.21 | 4.21 | 4.21 | 2.2K |
| 15:17 | 4.21 | 4.21 | 4.21 | 4.21 | 1.3K |
| 15:18 | 4.21 | 4.21 | 4.21 | 4.21 | 2.1K |
| 15:19 | 4.21 | 4.21 | 4.21 | 4.21 | 0.9K |
| 15:20 | 4.21 | 4.21 | 4.21 | 4.21 | 0.7K |
| 15:21 | 4.20 | 4.21 | 4.20 | 4.21 | 4.5K |
| 15:22 | 4.21 | 4.21 | 4.21 | 4.21 | 1.2K |
| 15:24 | 4.21 | 4.21 | 4.21 | 4.21 | 0.5K |
| 15:26 | 4.21 | 4.21 | 4.21 | 4.21 | 1.3K |
| 15:27 | 4.21 | 4.21 | 4.20 | 4.20 | 22.5K |
| 15:28 | 4.20 | 4.20 | 4.20 | 4.20 | 1.4K |
| 15:29 | 4.20 | 4.21 | 4.20 | 4.21 | 13.9K |
| 15:30 | 4.21 | 4.21 | 4.21 | 4.21 | 1.2K |
| 15:32 | 4.21 | 4.21 | 4.21 | 4.21 | 1.3K |
| 15:33 | 4.21 | 4.21 | 4.21 | 4.21 | 0.4K |
| 15:34 | 4.21 | 4.21 | 4.21 | 4.21 | 0.7K |
| 15:35 | 4.21 | 4.21 | 4.21 | 4.21 | 0.6K |
| 15:36 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 15:37 | 4.21 | 4.21 | 4.21 | 4.21 | 2.0K |
| 15:38 | 4.21 | 4.21 | 4.21 | 4.21 | 3.0K |
| 15:39 | 4.21 | 4.21 | 4.21 | 4.21 | 0.7K |
| 15:40 | 4.21 | 4.22 | 4.21 | 4.22 | 13.6K |
| 15:41 | 4.22 | 4.22 | 4.22 | 4.22 | 3.3K |
| 15:42 | 4.22 | 4.22 | 4.22 | 4.22 | 0.6K |
| 15:43 | 4.22 | 4.22 | 4.22 | 4.22 | 0.6K |
| 15:44 | 4.22 | 4.22 | 4.22 | 4.22 | 3.5K |
| 15:48 | 4.21 | 4.21 | 4.21 | 4.21 | 8.0K |
| 15:49 | 4.21 | 4.21 | 4.21 | 4.21 | 1.9K |
| 15:50 | 4.21 | 4.21 | 4.21 | 4.21 | 34.0K |
| 15:51 | 4.21 | 4.21 | 4.20 | 4.20 | 3.8K |
| 15:52 | 4.20 | 4.20 | 4.20 | 4.20 | 0.7K |
| 15:53 | 4.21 | 4.21 | 4.21 | 4.21 | 7.3K |
| 15:54 | 4.20 | 4.21 | 4.20 | 4.21 | 4.0K |
| 15:55 | 4.21 | 4.21 | 4.20 | 4.21 | 3.5K |
| 15:56 | 4.21 | 4.21 | 4.21 | 4.21 | 17.0K |
| 15:57 | 4.21 | 4.21 | 4.20 | 4.21 | 9.1K |
| 15:58 | 4.21 | 4.21 | 4.20 | 4.21 | 7.1K |
| 15:59 | 4.21 | 4.21 | 4.20 | 4.20 | 104.4K |