Date,Open,High,Low,Close,Volume
2024-12-13,4.825,4.94,4.34,4.41,18451846.0
2024-12-16,4.445,4.505,3.895,4.165,14155362.0
2024-12-17,4.255,4.465,4.255,4.465,5280506.0
2024-12-18,4.505,4.73,4.485,4.505,6040032.0
2024-12-19,4.37,4.435,4.215,4.31,1797105.0
2024-12-20,4.265,4.33,4.135,4.28,2234963.0
2024-12-23,4.36,4.41,4.265,4.39,615321.0
2024-12-24,4.41,4.435,4.36,4.42,355960.0
2024-12-27,4.43,4.43,4.28,4.34,622669.0
2024-12-30,4.32,4.33,4.215,4.3,919578.0
2024-12-31,4.28,4.33,4.265,4.31,587150.0
2025-01-02,4.32,4.34,4.225,4.275,1159661.0
2025-01-03,4.29,4.445,4.28,4.4,705259.0
2025-01-06,4.41,4.495,4.38,4.435,761852.0
2025-01-07,4.43,4.545,4.43,4.515,961619.0
2025-01-08,4.455,4.545,4.41,4.465,1459001.0
2025-01-09,4.465,4.535,4.42,4.495,1496073.0
2025-01-10,4.455,4.485,4.38,4.455,1099043.0
2025-01-13,4.445,4.445,4.245,4.245,1390987.0
2025-01-14,4.29,4.3,4.215,4.225,1083642.0
2025-01-15,4.235,4.29,4.215,4.275,917092.0
2025-01-16,4.36,4.41,4.275,4.31,1685960.0
2025-01-17,4.31,4.36,4.28,4.33,996062.0
2025-01-20,4.4,4.43,4.34,4.34,1387712.0
2025-01-21,4.39,4.43,4.35,4.43,2176914.0
2025-01-22,4.435,4.535,4.41,4.515,2056283.0
2025-01-23,4.535,4.69,4.525,4.585,2173603.0
2025-01-24,4.64,4.72,4.555,4.62,1581870.0
2025-01-28,4.3,4.3,3.98,4.09,5887392.0
2025-01-29,4.225,4.31,4.165,4.225,2732186.0
2025-01-30,4.265,4.29,4.205,4.265,1324202.0
2025-01-31,4.38,4.465,4.365,4.39,2645752.0
2025-02-03,4.3,4.37,4.275,4.35,2595698.0
2025-02-04,4.42,4.46,4.32,4.32,1852957.0
2025-02-05,4.32,4.4,4.32,4.36,1802406.0
2025-02-06,4.41,4.45,4.33,4.42,1884938.0
2025-02-07,4.37,4.455,4.37,4.445,1333601.0
2025-02-10,4.455,4.555,4.41,4.525,1243907.0
2025-02-11,4.555,4.63,4.505,4.545,3158439.0
2025-02-12,4.6,4.6,4.445,4.465,1862595.0
2025-02-13,4.42,4.495,4.41,4.465,1160577.0
2025-02-14,4.475,4.585,4.46,4.555,1805721.0
2025-02-17,4.59,4.69,4.555,4.63,3272087.0
2025-02-18,4.64,4.765,4.62,4.765,3609799.0
2025-02-19,4.7,4.72,4.565,4.64,2734966.0
2025-02-20,4.68,4.68,4.48,4.61,2021875.0
2025-02-21,4.62,4.7,4.585,4.62,2034200.0
2025-02-24,4.545,4.555,4.43,4.475,1599220.0
2025-02-25,4.555,4.555,4.33,4.34,1006580.0
2025-02-26,4.33,4.4,4.255,4.275,1429027.0
2025-02-27,4.3,4.43,4.225,4.245,1686348.0
2025-02-28,4.245,4.26,4.09,4.09,3077442.0
2025-03-03,4.255,4.255,4.155,4.185,1233254.0
2025-03-04,4.145,4.145,3.97,3.97,2057565.0
2025-03-05,3.98,4.1,3.915,4.1,2255862.0
2025-03-06,4.12,4.185,4.05,4.135,2128372.0
2025-03-07,4.02,4.05,3.97,4.02,2138983.0
2025-03-10,4.06,4.09,3.895,3.915,2563726.0
2025-03-11,3.845,3.845,3.585,3.625,7152369.0
2025-03-12,3.635,3.815,3.575,3.74,3799297.0
2025-03-13,3.76,3.78,3.535,3.535,5893606.0
2025-03-14,3.43,3.575,3.415,3.5,5713476.0
2025-03-17,3.585,3.635,3.46,3.535,5211479.0
2025-03-18,3.585,3.66,3.46,3.46,3855417.0
2025-03-19,3.345,3.48,3.335,3.41,4999986.0
2025-03-20,3.42,3.54,3.4,3.535,7085215.0
2025-03-21,3.575,3.605,3.4,3.4,46364298.0
2025-03-24,3.45,3.48,3.38,3.43,3261737.0
2025-03-25,3.46,3.535,3.36,3.39,3183653.0
2025-03-26,3.4,3.4,3.185,3.265,6536460.0
2025-03-27,3.16,3.18,3.09,3.18,5090828.0
2025-03-28,3.15,3.18,3.005,3.025,3304437.0
2025-03-31,2.955,2.995,2.885,2.905,5082015.0
2025-04-01,2.905,2.965,2.82,2.88,3681378.0
2025-04-02,2.895,2.945,2.875,2.935,3611352.0
2025-04-03,2.84,2.86,2.66,2.79,6922925.0
2025-04-04,2.685,2.705,2.5,2.5,6808204.0
2025-04-07,2.285,2.42,2.21,2.405,1303514.0
2025-04-08,2.47,2.47,2.345,2.405,5090392.0
2025-04-09,2.325,2.345,2.215,2.25,5210363.0
2025-04-10,2.615,2.87,2.595,2.595,12589535.0
2025-04-11,2.5,2.53,2.355,2.46,5825921.0
2025-04-14,2.52,2.595,2.405,2.405,4896476.0
2025-04-15,2.46,2.53,2.43,2.46,3270964.0
2025-04-16,2.46,2.505,2.42,2.43,2518685.0
2025-04-17,2.42,2.45,2.395,2.42,2732318.0
2025-04-22,2.375,2.385,2.285,2.305,2594636.0
2025-04-23,2.355,2.515,2.355,2.47,4329460.0
2025-04-24,2.5,2.51,2.41,2.43,4388868.0
2025-04-28,2.52,2.55,2.455,2.52,2677495.0
2025-04-29,2.54,2.595,2.52,2.585,2891528.0
2025-04-30,2.595,2.675,2.565,2.605,3587799.0
2025-05-01,2.615,2.85,2.615,2.77,4892145.0
2025-05-02,2.76,2.9,2.72,2.86,5903027.0
2025-05-05,2.88,2.895,2.76,2.76,3053190.0
2025-05-06,2.81,2.895,2.75,2.76,2988964.0
2025-05-07,2.81,2.905,2.73,2.895,2863641.0
2025-05-08,2.87,3.035,2.87,3.015,3188792.0
2025-05-09,3.005,3.115,3.005,3.06,3454267.0
2025-05-12,3.06,3.08,3.015,3.015,2225812.0
2025-05-13,3.1,3.21,3.04,3.04,4757231.0
2025-05-14,3.07,3.235,3.07,3.19,4739786.0
2025-05-15,3.205,3.295,3.06,3.06,3590613.0
2025-05-16,3.1,3.195,3.09,3.18,2154464.0
2025-05-19,3.15,3.215,3.15,3.16,2618491.0
2025-05-20,3.16,3.265,3.16,3.205,1971510.0
2025-05-21,3.215,3.26,3.155,3.195,1913752.0
2025-05-22,3.1,3.18,3.07,3.13,1933936.0
2025-05-23,3.15,3.215,3.12,3.15,1606230.0
2025-05-26,3.17,3.31,3.14,3.195,2463451.0
2025-05-27,3.225,3.255,3.13,3.15,2469357.0
2025-05-28,3.265,3.265,3.115,3.18,2610657.0
2025-05-29,3.215,3.285,3.205,3.245,2337437.0
2025-05-30,3.245,3.335,3.19,3.335,26609348.0
2025-06-02,3.295,3.4,3.265,3.335,2837767.0
2025-06-03,3.38,3.39,3.255,3.285,2688899.0
2025-06-04,3.345,3.45,3.275,3.41,3810605.0
2025-06-05,3.44,3.555,3.36,3.48,2728253.0
2025-06-06,3.49,3.55,3.41,3.515,1896075.0
2025-06-10,3.615,3.73,3.545,3.555,2591220.0
2025-06-11,3.605,3.625,3.545,3.565,2723892.0
2025-06-12,3.575,3.7,3.545,3.615,3498256.0
2025-06-13,3.635,3.66,3.515,3.555,2487522.0
2025-06-16,3.585,3.76,3.585,3.7,2867069.0
2025-06-17,3.69,3.875,3.685,3.74,3540529.0
2025-06-18,3.7,3.815,3.67,3.78,3361475.0
2025-06-19,3.81,3.865,3.725,3.78,3492010.0
2025-06-20,3.76,3.78,3.655,3.655,17811032.0
2025-06-23,3.585,3.585,3.42,3.505,3297262.0
2025-06-24,3.535,3.535,3.43,3.48,3133286.0
2025-06-25,3.49,3.565,3.47,3.5,2524752.0
2025-06-26,3.47,3.475,3.3,3.39,4076395.0
2025-06-27,3.47,3.485,3.37,3.42,3044079.0
2025-06-30,3.4,3.4,3.26,3.36,5588619.0
2025-07-01,3.37,3.45,3.23,3.28,4520893.0
2025-07-02,3.29,3.29,3.135,3.26,3364631.0
2025-07-03,3.26,3.27,3.14,3.22,2760959.0
2025-07-04,3.24,3.31,3.2,3.27,2343706.0
2025-07-07,3.2,3.24,3.08,3.08,1868318.0
2025-07-08,3.12,3.14,3.02,3.13,1931596.0
2025-07-09,3.13,3.21,3.09,3.15,2219938.0
2025-07-10,3.19,3.19,3.03,3.03,3168397.0
2025-07-11,3.05,3.05,2.96,2.99,2709463.0
2025-07-14,2.99,2.99,2.905,2.92,2325894.0
2025-07-15,3.0,3.1,2.97,3.07,2047218.0
2025-07-16,3.07,3.145,3.02,3.12,1526667.0
2025-07-17,3.18,3.19,3.13,3.17,1466321.0
2025-07-18,3.22,3.28,3.19,3.24,1229794.0
2025-07-21,3.25,3.27,3.18,3.23,1313979.0
2025-07-22,3.23,3.24,3.175,3.21,864926.0
2025-07-23,3.23,3.305,3.21,3.28,1375251.0
2025-07-24,3.3,3.32,3.19,3.22,1452087.0
2025-07-25,3.17,3.25,3.15,3.24,1000191.0
2025-07-28,3.26,3.385,3.255,3.28,1427055.0
2025-07-29,3.29,3.29,3.19,3.24,1421035.0
2025-07-30,3.25,3.36,3.24,3.35,1725591.0
2025-07-31,3.32,3.365,3.3,3.32,1583563.0
2025-08-01,3.3,3.3,3.19,3.25,1124550.0
2025-08-04,3.22,3.26,3.19,3.24,668119.0
2025-08-05,3.31,3.31,3.19,3.25,975913.0
2025-08-06,3.25,3.31,3.24,3.25,1008912.0
2025-08-07,3.21,3.25,3.165,3.22,983962.0
2025-08-08,3.2,3.23,3.17,3.2,769583.0
2025-08-11,3.38,3.55,3.38,3.49,4235785.0
2025-08-12,3.43,3.45,3.2,3.25,2965165.0
2025-08-13,3.25,3.3,3.24,3.25,1041647.0
2025-08-14,3.3,3.37,3.19,3.2,1636152.0
2025-08-15,3.23,3.24,3.15,3.2,1428821.0
2025-08-18,3.06,3.09,2.74,2.75,9158147.0
2025-08-19,2.68,2.76,2.595,2.76,6337389.0
2025-08-20,2.77,2.86,2.755,2.79,4236653.0
2025-08-21,2.8,2.85,2.76,2.83,1549447.0
2025-08-22,2.83,2.88,2.76,2.85,2065692.0
2025-08-25,2.94,3.2,2.92,3.16,3722883.0
2025-08-26,3.14,3.32,3.12,3.14,3227778.0
2025-08-27,3.18,3.22,3.11,3.13,2321273.0
2025-08-28,3.11,3.15,2.96,2.97,2702877.0
2025-08-29,3.01,3.15,2.99,3.11,1768225.0
2025-09-01,3.05,3.17,3.045,3.15,1423436.0
2025-09-02,3.1,3.1,3.03,3.07,1073297.0
2025-09-03,2.98,3.03,2.96,2.99,1500125.0
2025-09-04,3.04,3.1,2.87,2.91,3592469.0
2025-09-05,2.92,3.03,2.88,3.01,2698463.0
2025-09-08,3.07,3.13,3.03,3.09,2324354.0
2025-09-09,3.14,3.14,3.0,3.02,2397710.0
2025-09-10,3.04,3.06,2.94,2.99,4079044.0
2025-09-11,3.03,3.08,2.91,2.92,3256193.0
2025-09-12,2.96,3.03,2.955,2.97,2343028.0
2025-09-15,2.97,2.97,2.86,2.95,1702530.0
2025-09-16,2.97,2.98,2.865,2.93,3074856.0
2025-09-17,2.92,2.94,2.82,2.87,2534867.0
2025-09-18,2.92,2.94,2.875,2.91,2858468.0
2025-09-19,2.93,3.0,2.82,2.82,21436795.0
2025-09-22,2.87,2.87,2.68,2.75,4192930.0
2025-09-23,2.76,2.76,2.64,2.7,4441115.0
2025-09-24,2.66,2.77,2.65,2.77,2293079.0
2025-09-25,2.75,2.8,2.73,2.76,2314828.0
2025-09-26,2.8,2.8,2.73,2.74,3138436.0
2025-09-29,2.8,2.8,2.64,2.64,3928733.0
2025-09-30,2.66,2.69,2.61,2.65,2312225.0
2025-10-01,2.65,2.73,2.64,2.72,3151285.0
2025-10-02,2.76,2.76,2.65,2.73,2624580.0
2025-10-03,3.15,3.29,3.05,3.05,11200584.0
2025-10-06,3.11,3.12,2.85,2.95,4199031.0
2025-10-07,2.98,3.075,2.97,3.03,3230591.0
2025-10-08,3.0,3.04,2.93,2.95,2401049.0
2025-10-09,2.95,3.015,2.91,2.99,2531857.0
2025-10-10,2.98,3.08,2.9,3.03,2738209.0
2025-10-13,2.92,2.965,2.86,2.94,1941677.0
2025-10-14,2.93,2.95,2.86,2.91,2388759.0
2025-10-15,2.9,2.98,2.88,2.95,2017993.0
2025-10-16,2.97,3.01,2.9,2.98,1969422.0
2025-10-17,2.98,2.98,2.88,2.88,2222062.0
2025-10-20,2.88,2.88,2.8,2.82,1603151.0
2025-10-21,2.84,2.84,2.77,2.8,2767510.0
2025-10-22,2.8,2.87,2.74,2.84,2687745.0
2025-10-23,2.77,2.86,2.74,2.76,1466317.0
2025-10-24,2.76,2.83,2.735,2.8,1951986.0
2025-10-27,2.89,2.89,2.72,2.72,1657707.0
2025-10-28,2.75,2.75,2.63,2.71,2487318.0
2025-10-29,2.71,2.75,2.645,2.66,2323278.0
2025-10-30,2.58,2.65,2.57,2.62,2543666.0
2025-10-31,2.62,2.65,2.6,2.61,1931093.0
2025-11-03,2.68,2.68,2.6,2.65,1576799.0
2025-11-04,2.65,2.77,2.64,2.72,2695961.0
2025-11-05,2.7,2.7,2.54,2.64,3126473.0
2025-11-06,2.67,2.695,2.61,2.68,2391962.0
2025-11-07,2.63,2.68,2.59,2.61,1813609.0
2025-11-10,2.61,2.67,2.58,2.67,1021932.0
2025-11-11,2.7,2.72,2.63,2.66,1687590.0
2025-11-12,2.78,2.81,2.53,2.6,3147749.0
2025-11-13,2.6,2.62,2.46,2.48,2854745.0
2025-11-14,2.42,2.45,2.36,2.37,2450500.0
2025-11-17,2.4,2.49,2.36,2.49,2078663.0
2025-11-18,2.46,2.46,2.34,2.35,3167822.0
2025-11-19,2.34,2.41,2.31,2.4,2428603.0
2025-11-20,2.43,2.55,2.43,2.48,2006301.0
2025-11-21,2.4,2.45,2.33,2.42,2678589.0
2025-11-24,2.46,2.49,2.41,2.46,1926438.0
2025-11-25,2.47,2.49,2.42,2.45,2910117.0
2025-11-26,2.47,2.53,2.455,2.47,2028149.0