Date,Open,High,Low,Close,Volume
2024-09-30,8.495,8.58,8.495,8.495,352.0
2024-10-01,8.585,8.585,8.49,8.585,102.0
2024-10-02,8.5,8.585,8.5,8.585,100.0
2024-10-03,8.585,8.585,8.585,8.585,0.0
2024-10-04,8.415,8.415,8.415,8.415,303.0
2024-10-07,8.44,8.44,8.415,8.415,1000.0
2024-10-08,8.415,8.415,8.415,8.415,0.0
2024-10-09,8.455,8.455,8.415,8.415,14.0
2024-10-10,8.415,8.415,8.415,8.415,0.0
2024-10-11,8.415,8.415,8.415,8.415,0.0
2024-10-14,8.485,8.51,8.485,8.49,2564.0
2024-10-15,8.55,8.55,8.49,8.49,7.0
2024-10-16,8.49,8.49,8.49,8.49,0.0
2024-10-17,8.545,8.545,8.49,8.49,3.0
2024-10-18,8.485,8.49,8.485,8.49,4.0
2024-10-21,8.515,8.515,8.49,8.49,27.0
2024-10-22,8.415,8.415,8.385,8.385,3302.0
2024-10-23,8.36,8.38,8.36,8.36,1697.0
2024-10-24,8.36,8.36,8.36,8.36,0.0
2024-10-25,8.36,8.36,8.36,8.36,0.0
2024-10-28,8.36,8.36,8.36,8.36,150.0
2024-10-29,8.415,8.42,8.415,8.415,31.0
2024-10-30,8.415,8.415,8.36,8.36,5995.0
2024-10-31,8.36,8.36,8.36,8.36,0.0
2024-11-01,8.285,8.285,8.285,8.285,82.0
2024-11-04,8.285,8.285,8.285,8.285,0.0
2024-11-05,8.3,8.3,8.285,8.285,3.0
2024-11-06,8.38,8.38,8.285,8.285,122.0
2024-11-07,8.42,8.42,8.42,8.42,1500.0
2024-11-08,8.535,8.535,8.42,8.42,349.0
2024-11-11,8.49,8.49,8.42,8.42,67.0
2024-11-12,8.45,8.45,8.42,8.42,2.0
2024-11-13,8.44,8.44,8.42,8.42,1000.0
2024-11-14,8.515,8.515,8.49,8.515,183.0
2024-11-15,8.51,8.515,8.51,8.515,1.0
2024-11-18,8.515,8.515,8.515,8.515,0.0
2024-11-19,8.515,8.515,8.515,8.515,0.0
2024-11-20,8.55,8.55,8.55,8.55,10144.0
2024-11-21,8.55,8.55,8.55,8.55,0.0
2024-11-22,8.58,8.58,8.58,8.58,1008.0
2024-11-25,8.615,8.615,8.595,8.595,1012.0
2024-11-26,8.595,8.595,8.595,8.595,0.0
2024-11-27,8.615,8.615,8.595,8.595,5.0
2024-11-28,8.675,8.675,8.595,8.595,5.0
2024-11-29,8.595,8.595,8.595,8.595,0.0
2024-12-02,8.595,8.595,8.595,8.595,0.0
2024-12-03,8.75,8.75,8.595,8.595,168.0
2024-12-04,8.715,8.715,8.595,8.595,15.0
2024-12-05,8.595,8.595,8.595,8.595,0.0
2024-12-06,8.7,8.7,8.655,8.68,1619.0
2024-12-09,8.68,8.68,8.68,8.68,0.0
2024-12-10,8.69,8.69,8.655,8.655,7018.0
2024-12-11,8.65,8.65,8.62,8.62,204.0
2024-12-12,8.62,8.62,8.62,8.62,0.0
2024-12-13,8.49,8.62,8.49,8.62,52.0
2024-12-16,8.62,8.62,8.62,8.62,0.0
2024-12-17,8.62,8.62,8.62,8.62,0.0
2024-12-18,8.51,8.62,8.51,8.62,17.0
2024-12-19,8.3,8.62,8.3,8.62,52.0
2024-12-20,8.62,8.62,8.62,8.62,0.0
2024-12-23,8.285,8.32,8.285,8.32,109.0
2024-12-24,8.32,8.32,8.32,8.32,0.0
2024-12-27,8.385,8.395,8.385,8.395,405.0
2024-12-30,8.355,8.395,8.335,8.395,19000.0
2024-12-31,8.395,8.395,8.395,8.395,0.0
2025-01-02,8.475,8.475,8.475,8.475,0.0
2025-01-03,8.475,8.475,8.475,8.475,0.0
2025-01-06,8.44,8.44,8.44,8.44,103.0
2025-01-07,8.44,8.44,8.44,8.44,0.0
2025-01-08,8.44,8.44,8.44,8.44,0.0
2025-01-09,8.48,8.48,8.44,8.44,61.0
2025-01-10,8.44,8.44,8.44,8.44,0.0
2025-01-13,8.315,8.44,8.315,8.44,300.0
2025-01-14,8.395,8.395,8.375,8.375,13.0
2025-01-15,8.375,8.405,8.375,8.405,60.0
2025-01-16,8.5,8.5,8.405,8.405,9.0
2025-01-17,8.405,8.405,8.405,8.405,0.0
2025-01-20,8.405,8.405,8.405,8.405,0.0
2025-01-21,8.405,8.405,8.405,8.405,0.0
2025-01-22,8.595,8.615,8.405,8.405,810.0
2025-01-23,8.57,8.57,8.57,8.57,1000.0
2025-01-24,8.57,8.57,8.57,8.57,0.0
2025-01-28,8.57,8.57,8.57,8.57,0.0
2025-01-29,8.57,8.57,8.57,8.57,0.0
2025-01-30,8.57,8.62,8.57,8.62,212.0
2025-01-31,8.72,8.72,8.72,8.72,50.0
2025-02-03,8.58,8.58,8.515,8.58,1763.0
2025-02-04,8.58,8.58,8.58,8.58,0.0
2025-02-05,8.605,8.605,8.605,8.605,6.0
2025-02-06,8.605,8.605,8.605,8.605,0.0
2025-02-07,8.605,8.605,8.605,8.605,0.0
2025-02-10,8.605,8.605,8.605,8.605,0.0
2025-02-11,8.605,8.605,8.605,8.605,0.0
2025-02-12,8.605,8.605,8.605,8.605,0.0
2025-02-13,8.665,8.665,8.605,8.605,15.0
2025-02-14,8.7,8.7,8.7,8.7,1500.0
2025-02-17,8.665,8.7,8.665,8.7,51.0
2025-02-18,8.76,8.76,8.7,8.7,5.0
2025-02-19,8.7,8.7,8.7,8.7,0.0
2025-02-20,8.5,8.5,8.5,8.5,5133.0
2025-02-21,8.43,8.465,8.43,8.465,91.0
2025-02-24,8.465,8.465,8.465,8.465,0.0
2025-02-25,8.465,8.465,8.465,8.465,0.0
2025-02-26,8.28,8.465,8.28,8.465,19.0
2025-02-27,8.465,8.465,8.27,8.465,613.0
2025-02-28,8.245,8.27,8.21,8.21,38.0
2025-03-03,8.235,8.235,8.21,8.21,1000.0
2025-03-04,8.21,8.21,8.21,8.21,0.0
2025-03-05,8.21,8.21,8.21,8.21,0.0
2025-03-06,8.165,8.165,8.165,8.165,1602.0
2025-03-07,8.085,8.085,8.045,8.045,2.0
2025-03-10,8.045,8.045,8.045,8.045,0.0
2025-03-11,8.045,8.045,8.045,8.045,0.0
2025-03-12,7.805,8.045,7.805,8.045,12.0
2025-03-13,7.805,7.805,7.805,7.805,545.0
2025-03-14,7.835,7.87,7.835,7.85,340.0
2025-03-17,7.895,7.895,7.85,7.85,2.0
2025-03-18,7.965,7.965,7.85,7.85,3.0
2025-03-19,7.85,7.85,7.85,7.85,0.0
2025-03-20,7.85,7.85,7.85,7.85,0.0
2025-03-21,8.0,8.0,7.945,7.945,191.0
2025-03-24,7.945,7.945,7.945,7.945,0.0
2025-03-25,7.945,7.945,7.945,7.945,0.0
2025-03-26,7.945,7.955,7.945,7.945,125.0
2025-03-27,7.945,7.945,7.945,7.945,0.0
2025-03-28,7.86,7.905,7.86,7.885,9.0
2025-03-31,7.765,7.77,7.72,7.72,41214.0
2025-04-01,7.745,7.745,7.745,7.745,0.0
2025-04-02,7.745,7.745,7.745,7.745,0.0
2025-04-03,7.735,7.735,7.62,7.665,69.0
2025-04-04,7.665,7.665,7.665,7.665,0.0
2025-04-07,6.955,7.13,6.955,6.955,104.0
2025-04-08,7.225,7.225,6.955,6.955,6.0
2025-04-09,7.135,7.215,7.135,7.165,733.0
2025-04-10,7.525,7.525,7.165,7.165,4.0
2025-04-11,7.385,7.425,7.385,7.41,96.0
2025-04-14,7.515,7.515,7.41,7.41,5.0
2025-04-15,7.41,7.41,7.41,7.41,0.0
2025-04-16,7.41,7.41,7.41,7.41,0.0
2025-04-17,7.41,7.41,7.41,7.41,0.0
2025-04-22,7.47,7.575,7.47,7.47,64.0
2025-04-23,7.47,7.47,7.47,7.47,0.0
2025-04-24,7.47,7.47,7.47,7.47,0.0
2025-04-28,7.47,7.47,7.47,7.47,0.0
2025-04-29,7.875,7.875,7.47,7.47,17.0
2025-04-30,7.895,7.9,7.895,7.9,20018.0
2025-05-01,7.91,7.91,7.9,7.9,6.0
2025-05-02,7.9,7.91,7.9,7.91,4.0
2025-05-05,8.305,8.305,8.305,8.305,1746.0
2025-05-06,7.895,7.895,7.875,7.875,7087.0
2025-05-07,7.895,7.91,7.875,7.9,43.0
2025-05-08,7.9,7.9,7.9,7.9,0.0
2025-05-09,7.9,7.9,7.9,7.9,0.0
2025-05-12,7.9,7.9,7.9,7.9,0.0
2025-05-13,8.225,8.245,8.175,8.175,2448.0
2025-05-14,8.105,8.15,8.105,8.15,2523.0
2025-05-15,8.165,8.165,8.15,8.15,587.0
2025-05-16,8.245,8.26,8.235,8.235,41025.0
2025-05-19,8.15,8.185,8.15,8.15,110.0
2025-05-20,8.2,8.22,8.2,8.22,2589.0
2025-05-21,8.245,8.245,8.22,8.22,12.0
2025-05-22,8.04,8.165,8.04,8.165,50029.0
2025-05-23,8.19,8.2,8.185,8.19,36135.0
2025-05-26,8.21,8.22,8.19,8.2,357.0
2025-05-27,8.22,8.22,8.19,8.21,21.0
2025-05-28,8.305,8.305,8.29,8.29,26.0
2025-05-29,8.29,8.29,8.245,8.255,2428.0
2025-05-30,8.245,8.27,8.225,8.27,5.0
2025-06-02,8.27,8.27,8.255,8.255,12.0
2025-06-03,8.295,8.295,8.295,8.295,3474.0
2025-06-04,8.37,8.41,8.37,8.41,8773.0
2025-06-05,8.41,8.44,8.41,8.44,3.0
2025-06-06,8.445,8.445,8.44,8.44,71.0
2025-06-10,8.44,8.44,8.44,8.44,0.0
2025-06-11,8.44,8.44,8.44,8.44,0.0
2025-06-12,8.5,8.5,8.5,8.5,26.0
2025-06-13,8.51,8.51,8.445,8.455,1036.0
2025-06-16,8.455,8.455,8.455,8.455,354.0
2025-06-17,8.49,8.49,8.49,8.49,1029.0
2025-06-18,8.475,8.49,8.475,8.49,5.0
2025-06-19,8.445,8.445,8.445,8.445,2.0
2025-06-20,8.445,8.445,8.445,8.445,32.0
2025-06-23,8.445,8.445,8.35,8.385,113.0
2025-06-24,8.475,8.475,8.475,8.475,2.0
2025-06-25,8.515,8.515,8.475,8.475,3.0
2025-06-26,8.475,8.475,8.445,8.445,14530.0
2025-06-27,8.545,8.545,8.455,8.475,3477.0
2025-06-30,8.48,8.53,8.47,8.48,3667.0
2025-07-01,9.595,9.595,8.515,8.515,83029.0
2025-07-02,8.515,8.515,8.455,8.515,1049.0
2025-07-03,8.515,8.515,8.425,8.485,1518.0
2025-07-04,8.515,8.535,8.475,8.475,50104.0
2025-07-07,8.475,8.475,8.435,8.455,313.0
2025-07-08,8.485,8.485,8.415,8.435,189.0
2025-07-09,8.395,8.445,8.395,8.445,397.0
2025-07-10,8.475,8.475,8.465,8.465,132.0
2025-07-11,8.495,8.495,8.445,8.495,116.0
2025-07-14,8.525,8.55,8.435,8.455,48.0
2025-07-15,8.485,8.485,8.455,8.455,39.0
2025-07-16,8.465,8.465,8.435,8.445,449.0
2025-07-17,8.465,8.495,8.455,8.455,5143.0
2025-07-18,8.56,8.64,8.54,8.64,233.0
2025-07-21,8.59,8.59,8.515,8.515,606.0
2025-07-22,8.55,8.55,8.505,8.505,111.0
2025-07-23,8.535,8.54,8.535,8.535,15.0
2025-07-24,8.535,8.57,8.515,8.515,251.0
2025-07-25,8.485,8.515,8.485,8.485,4.0
2025-07-28,8.55,8.55,8.535,8.55,153.0
2025-07-29,8.515,8.515,8.485,8.485,602.0
2025-07-30,8.485,8.61,8.485,8.61,83.0
2025-07-31,8.6,8.61,8.58,8.61,6.0
2025-08-01,8.55,8.55,8.525,8.54,809.0
2025-08-04,8.54,8.54,8.455,8.495,31.0
2025-08-05,8.58,8.6,8.58,8.6,599.0
2025-08-06,8.63,8.67,8.63,8.65,112.0
2025-08-07,8.69,8.72,8.68,8.72,20083.0
2025-08-08,8.69,8.69,8.64,8.68,37.0
2025-08-11,8.71,8.71,8.61,8.63,41934.0
2025-08-12,8.7,8.71,8.65,8.69,5975.0
2025-08-13,8.73,8.73,8.65,8.65,2781.0
2025-08-14,8.69,8.73,8.69,8.71,1911.0
2025-08-15,8.66,8.8,8.66,8.8,11044.0
2025-08-18,8.79,8.84,8.71,8.84,20403.0
2025-08-19,8.83,8.86,8.82,8.83,20473.0
2025-08-20,8.85,8.85,8.8,8.8,2012.0
2025-08-21,8.86,8.86,8.83,8.86,21028.0
2025-08-22,8.92,8.92,8.81,8.815,133.0
2025-08-25,8.88,8.89,8.84,8.84,542.0
2025-08-26,8.84,8.84,8.78,8.79,12.0
2025-08-27,8.78,8.82,8.78,8.79,635.0
2025-08-28,8.86,8.86,8.78,8.83,457.0
2025-08-29,8.84,8.84,8.82,8.82,36.0
2025-09-01,8.85,8.85,8.72,8.75,11243.0
2025-09-02,8.76,8.76,8.73,8.73,12.0
2025-09-03,8.73,8.73,8.56,8.56,641.0
2025-09-04,8.59,8.65,8.59,8.64,7510.0
2025-09-05,8.7,8.71,8.7,8.71,68.0
2025-09-08,8.74,8.74,8.67,8.67,1283.0
2025-09-09,8.64,8.65,8.64,8.64,1838.0
2025-09-10,8.69,8.69,8.69,8.69,22.0
2025-09-11,8.68,8.68,8.68,8.68,119.0
2025-09-12,8.73,8.77,8.73,8.76,152.0
2025-09-15,8.73,8.75,8.73,8.75,15.0
2025-09-16,8.8,8.8,8.76,8.76,1133.0
2025-09-17,8.69,8.71,8.67,8.67,650.0
2025-09-18,8.72,8.73,8.64,8.69,1329.0
2025-09-19,8.73,8.75,8.72,8.72,21772.0
2025-09-22,8.67,8.76,8.67,8.75,5103.0
2025-09-23,8.82,8.83,8.81,8.82,4632.0
2025-09-24,8.78,8.78,8.69,8.72,2704.0
2025-09-25,8.72,8.74,8.7,8.71,12886.0
2025-09-26,8.74,8.75,8.71,8.73,782.0
2025-09-29,8.79,8.83,8.79,8.83,8415.0
2025-09-30,8.85,8.85,8.81,8.82,1018.0
2025-10-01,8.83,8.85,8.77,8.79,62.0
2025-10-02,8.86,8.93,8.86,8.93,33.0
2025-10-03,8.92,9.01,8.92,9.0,22258.0
2025-10-06,9.02,9.02,8.98,8.98,236.0
2025-10-07,8.99,8.99,8.93,8.93,1029.0
2025-10-08,8.91,8.93,8.9,8.93,131.0
2025-10-09,8.97,8.98,8.95,8.95,20.0
2025-10-10,8.94,8.95,8.92,8.95,1001.0
2025-10-13,8.91,8.91,8.8,8.8,4655.0
2025-10-14,8.87,8.87,8.78,8.81,32242.0
2025-10-15,8.92,8.92,8.84,8.88,2914.0
2025-10-16,8.95,9.0,8.91,8.96,9540.0
2025-10-17,8.96,8.96,8.78,8.82,34317.0
2025-10-20,8.88,8.88,8.82,8.86,41.0
2025-10-21,8.89,8.95,8.89,8.9,28057.0
2025-10-22,8.92,8.92,8.795,8.8,20264.0
2025-10-23,8.77,8.82,8.73,8.79,773.0
2025-10-24,8.74,8.83,8.74,8.83,266.0
2025-10-27,8.83,8.9,8.83,8.9,19037.0
2025-10-28,8.78,8.8,8.77,8.77,27568.0
2025-10-29,8.83,8.83,8.71,8.71,20.0
2025-10-30,8.74,8.74,8.66,8.66,5148.0
2025-10-31,8.68,8.69,8.65,8.66,16158.0
2025-11-03,8.7,8.7,8.57,8.61,1822.0
2025-11-04,8.67,8.67,8.53,8.54,1523.0
2025-11-05,8.54,8.54,8.48,8.49,56.0
2025-11-06,8.56,8.56,8.5,8.5,518.0
2025-11-07,8.48,8.5,8.44,8.45,20393.0
2025-11-10,8.5,8.53,8.5,8.53,827.0
2025-11-11,8.56,8.56,8.46,8.46,131.0
2025-11-12,8.52,8.52,8.39,8.4,16164.0
2025-11-13,8.41,8.41,8.28,8.28,437.0
2025-11-14,8.34,8.34,8.14,8.2,8682.0
2025-11-17,8.26,8.26,8.17,8.17,15128.0
2025-11-18,8.18,8.18,7.98,8.0,21240.0
2025-11-19,8.06,8.06,7.97,7.97,21655.0
2025-11-20,8.09,8.13,8.08,8.1,11539.0
2025-11-21,8.16,8.16,7.95,7.99,24561.0
2025-11-24,7.99,7.99,7.99,7.99,0.0
2025-11-25,7.99,7.99,7.99,7.99,0.0
2025-11-26,8.16,8.19,8.15,8.17,5328.0