Date,Open,High,Low,Close,Volume
2024-07-05,9.56,9.57,9.55,9.57,7663.0
2024-07-08,9.655,9.655,9.655,9.655,14746.0
2024-07-09,9.685,9.685,9.665,9.675,13577.0
2024-07-10,9.685,9.695,9.685,9.695,12716.0
2024-07-11,9.73,9.74,9.73,9.73,3560.0
2024-07-12,9.495,9.495,9.365,9.365,17414.0
2024-07-15,9.41,9.505,9.41,9.475,3600.0
2024-07-16,9.535,9.535,9.515,9.525,41311.0
2024-07-17,9.495,9.495,9.44,9.45,73822.0
2024-07-18,9.345,9.345,9.195,9.205,3294.0
2024-07-19,9.165,9.165,9.165,9.165,2525.0
2024-07-22,9.11,9.11,9.045,9.07,7702.0
2024-07-23,9.195,9.195,9.07,9.07,55.0
2024-07-24,9.09,9.09,9.07,9.07,401.0
2024-07-25,8.77,8.77,8.695,8.695,8200.0
2024-07-26,8.695,8.695,8.695,8.695,0.0
2024-07-29,8.81,8.81,8.695,8.695,214.0
2024-07-30,8.735,8.735,8.735,8.735,38.0
2024-07-31,8.695,8.715,8.65,8.715,6200.0
2024-08-01,9.025,9.025,9.015,9.025,2251.0
2024-08-02,8.93,8.93,8.51,8.51,6684.0
2024-08-05,8.46,8.46,8.03,8.03,5449.0
2024-08-06,8.235,8.31,8.235,8.29,5679.0
2024-08-07,8.18,8.31,8.18,8.31,579.0
2024-08-08,8.05,8.05,8.05,8.05,2000.0
2024-08-09,8.405,8.405,8.405,8.405,8001.0
2024-08-12,8.5,8.5,8.5,8.5,2.0
2024-08-13,8.45,8.51,8.45,8.51,5534.0
2024-08-14,8.735,8.735,8.735,8.735,2752.0
2024-08-15,8.725,8.725,8.705,8.725,1033.0
2024-08-16,8.95,8.99,8.92,8.92,2050.0
2024-08-19,9.005,9.015,8.95,8.95,12391.0
2024-08-20,9.12,9.12,9.1,9.1,10839.0
2024-08-21,9.12,9.12,9.12,9.12,1002.0
2024-08-22,9.08,9.12,9.08,9.12,1000.0
2024-08-23,8.885,8.885,8.885,8.885,6736.0
2024-08-26,9.12,9.12,8.92,8.97,52900.0
2024-08-27,8.875,8.885,8.875,8.875,221.0
2024-08-28,8.875,8.875,8.875,8.875,0.0
2024-08-29,8.61,8.64,8.585,8.6,6024.0
2024-08-30,8.755,8.755,8.755,8.755,1092.0
2024-09-02,8.755,8.755,8.755,8.755,0.0
2024-09-03,8.83,8.83,8.755,8.755,60.0
2024-09-04,8.555,8.555,8.45,8.45,6977.0
2024-09-05,8.535,8.535,8.45,8.45,3000.0
2024-09-06,8.585,8.585,8.585,8.585,1000.0
2024-09-09,8.45,8.45,8.3,8.35,18032.0
2024-09-10,8.375,8.375,8.375,8.375,21.0
2024-09-11,8.375,8.375,8.375,8.375,0.0
2024-09-12,8.725,8.78,8.725,8.78,19373.0
2024-09-13,8.915,8.915,8.895,8.895,2500.0
2024-09-16,8.94,8.94,8.92,8.92,985.0
2024-09-17,8.855,8.855,8.83,8.835,17519.0
2024-09-18,8.905,8.905,8.865,8.895,6843.0
2024-09-19,8.96,8.99,8.915,8.99,2341.0
2024-09-20,9.15,9.15,9.13,9.14,24878.0
2024-09-23,9.155,9.185,9.155,9.165,10512.0
2024-09-24,9.13,9.13,9.08,9.09,36221.0
2024-09-25,9.09,9.09,9.09,9.09,0.0
2024-09-26,9.13,9.195,9.09,9.09,5976.0
2024-09-27,9.11,9.11,9.1,9.1,118.0
2024-09-30,9.09,9.09,8.99,8.995,16549.0
2024-10-01,9.07,9.07,8.995,8.995,71.0
2024-10-02,8.92,8.995,8.905,8.995,5002.0
2024-10-03,8.835,8.98,8.835,8.835,271.0
2024-10-04,8.99,9.045,8.99,9.045,6733.0
2024-10-07,9.185,9.195,9.185,9.185,3805.0
2024-10-08,9.055,9.055,9.055,9.055,3115.0
2024-10-09,9.225,9.225,9.225,9.225,1300.0
2024-10-10,9.225,9.225,9.225,9.225,0.0
2024-10-11,9.4,9.41,9.385,9.41,893.0
2024-10-14,9.39,9.41,9.39,9.41,1.0
2024-10-15,9.4,9.41,9.39,9.41,5384.0
2024-10-16,9.39,9.39,9.39,9.39,51.0
2024-10-17,9.24,9.27,9.225,9.25,46794.0
2024-10-18,9.345,9.345,9.31,9.32,8009.0
2024-10-21,9.41,9.44,9.41,9.43,3378.0
2024-10-22,9.43,9.465,9.43,9.465,810.0
2024-10-23,9.505,9.505,9.465,9.465,43500.0
2024-10-24,9.27,9.465,9.27,9.465,1200.0
2024-10-25,9.465,9.465,9.465,9.465,0.0
2024-10-28,9.475,9.495,9.475,9.485,7749.0
2024-10-29,9.485,9.485,9.485,9.485,0.0
2024-10-30,9.485,9.485,9.485,9.485,0.0
2024-10-31,9.505,9.505,9.45,9.485,6205.0
2024-11-01,9.29,9.29,9.25,9.29,3907.0
2024-11-04,9.335,9.345,9.335,9.345,200.0
2024-11-05,9.315,9.345,9.31,9.345,2300.0
2024-11-06,9.465,9.6,9.465,9.6,23091.0
2024-11-07,9.675,9.71,9.6,9.6,1049.0
2024-11-08,9.92,9.945,9.92,9.935,6047.0
2024-11-11,9.87,9.92,9.86,9.91,19290.0
2024-11-12,9.88,9.9,9.88,9.9,3851.0
2024-11-13,9.9,9.9,9.9,9.9,0.0
2024-11-14,9.985,9.995,9.945,9.985,14265.0
2024-11-15,9.89,9.89,9.86,9.86,2900.0
2024-11-18,9.71,9.71,9.71,9.71,233.0
2024-11-19,9.73,9.73,9.71,9.73,1050.0
2024-11-20,9.88,9.88,9.875,9.88,12717.0
2024-11-21,9.835,9.88,9.835,9.88,954.0
2024-11-22,9.855,9.855,9.855,9.855,383.0
2024-11-25,9.92,9.93,9.91,9.92,2256.0
2024-11-26,9.92,9.92,9.75,9.75,10597.0
2024-11-27,9.87,9.87,9.86,9.87,4848.0
2024-11-28,9.78,9.795,9.78,9.785,1002.0
2024-11-29,9.855,9.855,9.805,9.805,11.0
2024-12-02,9.845,9.845,9.805,9.835,2777.0
2024-12-03,9.965,9.985,9.965,9.965,10273.0
2024-12-04,9.965,9.965,9.965,9.965,0.0
2024-12-05,10.305,10.315,10.305,10.315,1670.0
2024-12-06,10.325,10.33,10.315,10.315,2251.0
2024-12-09,10.445,10.445,10.315,10.315,1008.0
2024-12-10,10.39,10.39,10.34,10.36,1699.0
2024-12-11,10.34,10.35,10.34,10.35,5202.0
2024-12-12,10.645,10.645,10.645,10.645,2.0
2024-12-13,10.69,10.71,10.69,10.71,125.0
2024-12-16,10.745,10.745,10.71,10.71,7.0
2024-12-17,11.055,11.055,11.02,11.03,5724.0
2024-12-18,11.035,11.035,10.885,11.035,1550.0
2024-12-19,10.645,10.645,10.425,10.425,15994.0
2024-12-20,10.565,10.565,10.39,10.39,3314.0
2024-12-23,10.72,10.72,10.67,10.72,8119.0
2024-12-24,10.755,10.765,10.755,10.755,2750.0
2024-12-27,10.935,10.935,10.87,10.88,2002.0
2024-12-30,10.755,10.755,10.725,10.725,6061.0
2024-12-31,10.615,10.725,10.595,10.725,1604.0
2025-01-02,10.595,10.725,10.485,10.725,5979.0
2025-01-03,10.585,10.585,10.56,10.56,2713.0
2025-01-06,10.565,10.635,10.565,10.625,12027.0
2025-01-07,10.86,10.87,10.84,10.85,67873.0
2025-01-08,10.625,10.65,10.605,10.635,40270.0
2025-01-09,10.565,10.575,10.53,10.53,42125.0
2025-01-10,10.54,10.56,10.5,10.55,43809.0
2025-01-13,10.625,10.625,10.405,10.435,65457.0
2025-01-14,10.485,10.485,10.475,10.475,10250.0
2025-01-15,10.435,10.435,10.39,10.39,6228.0
2025-01-16,10.68,10.68,10.67,10.68,2528.0
2025-01-17,10.645,10.645,10.56,10.615,14731.0
2025-01-20,10.69,10.72,10.625,10.69,10365.0
2025-01-21,10.785,10.795,10.71,10.775,4246.0
2025-01-22,11.02,11.035,11.02,11.03,8726.0
2025-01-23,11.045,11.115,11.045,11.115,3718.0
2025-01-24,11.19,11.205,11.17,11.18,199043.0
2025-01-28,10.86,10.86,10.765,10.8,112006.0
2025-01-29,11.075,11.13,11.045,11.13,60459.0
2025-01-30,10.945,11.0,10.84,10.925,9420.0
2025-01-31,10.925,10.955,10.925,10.955,1004.0
2025-02-03,10.565,10.945,10.465,10.49,21147.0
2025-02-04,10.81,10.81,10.71,10.755,11864.0
2025-02-05,10.765,10.775,10.765,10.775,2139.0
2025-02-06,10.775,10.775,10.775,10.775,0.0
2025-02-07,10.925,10.98,10.775,10.775,921.0
2025-02-10,10.86,10.905,10.86,10.895,6289.0
2025-02-11,10.945,10.99,10.945,10.965,5999.0
2025-02-12,11.02,11.02,11.02,11.02,2143.0
2025-02-13,10.935,11.035,10.935,11.0,384.0
2025-02-14,11.16,11.19,11.095,11.115,14940.0
2025-02-17,11.17,11.17,11.17,11.17,255.0
2025-02-18,11.19,11.215,11.18,11.215,4671.0
2025-02-19,11.115,11.13,11.105,11.12,5155.0
2025-02-20,11.035,11.045,11.035,11.045,1355.0
2025-02-21,11.02,11.02,10.945,10.99,3822.0
2025-02-24,10.71,10.735,10.71,10.735,21855.0
2025-02-25,10.625,10.625,10.405,10.445,19167.0
2025-02-26,10.435,10.435,10.275,10.325,3505.0
2025-02-27,10.425,10.53,10.415,10.445,40810.0
2025-02-28,10.2,10.2,10.04,10.04,265470.0
2025-03-03,10.275,10.285,10.22,10.265,82219.0
2025-03-04,9.995,9.995,9.935,9.965,17910.0
2025-03-05,9.995,9.995,9.89,9.92,54010.0
2025-03-06,10.0,10.0,9.965,9.965,3646.0
2025-03-07,9.92,9.92,9.71,9.73,36471.0
2025-03-10,9.59,9.6,9.485,9.59,42330.0
2025-03-11,9.59,9.59,9.025,9.175,53196.0
2025-03-12,9.345,9.375,9.325,9.345,54965.0
2025-03-13,9.62,9.62,9.45,9.475,26209.0
2025-03-14,9.375,9.44,9.375,9.375,3633.0
2025-03-17,9.525,9.55,9.505,9.535,8778.0
2025-03-18,9.655,9.655,9.59,9.635,8304.0
2025-03-19,9.685,9.685,9.44,9.485,12130.0
2025-03-20,9.685,9.73,9.675,9.72,25163.0
2025-03-21,9.685,9.685,9.545,9.545,9670.0
2025-03-24,9.675,9.71,9.675,9.7,16394.0
2025-03-25,9.795,9.805,9.78,9.785,3807.0
2025-03-26,9.965,9.965,9.92,9.965,6293.0
2025-03-27,9.965,9.965,9.61,9.61,436.0
2025-03-28,9.62,9.62,9.525,9.545,8233.0
2025-03-31,9.515,9.515,9.025,9.08,10357.0
2025-04-01,9.165,9.165,9.09,9.13,6216.0
2025-04-02,9.335,9.345,9.28,9.28,1718.0
2025-04-03,8.83,9.045,8.83,9.035,51118.0
2025-04-04,8.78,8.81,8.685,8.685,52898.0
2025-04-07,8.685,8.685,7.625,7.755,181967.0
2025-04-08,7.755,8.565,7.755,8.47,73517.0
2025-04-09,8.435,8.435,8.03,8.17,159659.0
2025-04-10,8.51,9.41,8.51,9.325,136002.0
2025-04-11,9.015,9.09,8.835,9.09,108887.0
2025-04-14,9.345,9.41,9.275,9.345,17471.0
2025-04-15,9.345,9.345,9.14,9.185,20961.0
2025-04-16,9.09,9.09,8.98,8.98,54233.0
2025-04-17,8.995,9.045,8.995,9.045,37105.0
2025-04-22,9.025,9.025,8.685,8.715,105768.0
2025-04-23,9.08,9.11,9.065,9.11,50891.0
2025-04-24,9.3,9.3,9.205,9.215,21925.0
2025-04-28,9.695,9.75,9.695,9.74,25131.0
2025-04-29,9.87,9.87,9.76,9.785,5028.0
2025-04-30,9.785,9.785,9.74,9.78,61763.0
2025-05-01,10.09,10.09,10.015,10.07,84743.0
2025-05-02,10.06,10.09,10.04,10.09,12378.0
2025-05-05,10.095,10.145,10.095,10.105,3974.0
2025-05-06,10.115,10.135,10.105,10.125,720.0
2025-05-07,10.125,10.125,10.125,10.125,0.0
2025-05-08,10.105,10.2,10.04,10.19,11626.0
2025-05-09,10.155,10.17,10.07,10.115,84695.0
2025-05-12,10.24,10.34,10.24,10.31,3036.0
2025-05-13,10.5,10.51,10.425,10.425,55112.0
2025-05-14,10.015,10.785,10.015,10.785,52493.0
2025-05-15,10.775,10.85,10.775,10.785,20740.0
2025-05-16,10.8,10.81,10.755,10.795,7720.0
2025-05-19,10.795,10.795,10.625,10.66,29212.0
2025-05-20,10.805,10.81,10.755,10.755,16021.0
2025-05-21,10.785,10.785,10.71,10.71,26153.0
2025-05-22,10.72,10.735,10.69,10.735,5963.0
2025-05-23,10.765,10.765,10.735,10.735,2617.0
2025-05-26,10.85,10.85,10.755,10.755,321800.0
2025-05-27,10.8,10.81,10.735,10.745,45730.0
2025-05-28,10.935,10.96,10.925,10.945,41007.0
2025-05-29,11.15,11.215,11.14,11.17,9730.0
2025-05-30,10.915,10.935,10.86,10.915,13168.0
2025-06-02,10.895,10.905,10.84,10.84,14547.0
2025-06-03,11.035,11.075,11.02,11.055,8520.0
2025-06-04,11.085,11.095,11.035,11.035,1256.0
2025-06-05,11.19,11.195,11.13,11.18,29663.0
2025-06-06,11.115,11.205,11.115,11.205,32496.0
2025-06-10,11.195,11.32,11.195,11.215,6280.0
2025-06-11,11.235,11.235,11.18,11.18,8851.0
2025-06-12,11.28,11.28,11.18,11.215,12442.0
2025-06-13,11.18,11.195,11.055,11.095,27979.0
2025-06-16,11.28,11.28,11.17,11.195,1535.0
2025-06-17,11.28,11.28,11.255,11.28,3753.0
2025-06-18,11.3,11.33,11.27,11.33,7682.0
2025-06-19,11.215,11.235,11.195,11.235,9404.0
2025-06-20,11.205,11.245,11.195,11.235,1816.0
2025-06-23,11.095,11.12,11.065,11.12,1117.0
2025-06-24,11.34,11.375,11.33,11.355,4190.0
2025-06-25,11.45,11.45,11.395,11.44,23594.0
2025-06-26,11.585,11.585,11.555,11.575,26114.0
2025-06-27,11.695,11.765,11.68,11.745,65909.0
2025-06-30,12.0,12.0,11.88,11.92,116906.0
2025-07-01,11.92,11.94,11.9,11.91,80543.0
2025-07-02,11.9,11.9,11.68,11.75,26801.0
2025-07-03,11.8,11.81,11.77,11.8,17685.0
2025-07-04,11.98,11.98,11.92,11.96,22839.0
2025-07-07,12.0,12.0,11.88,11.91,31752.0
2025-07-08,11.91,11.91,11.87,11.91,3295.0
2025-07-09,11.84,11.84,11.77,11.8,89031.0
2025-07-10,11.95,11.95,11.9,11.9,7160.0
2025-07-11,11.86,11.86,11.73,11.77,6240.0
2025-07-14,11.5,11.72,11.5,11.69,15309.0
2025-07-15,11.72,11.87,11.72,11.84,51087.0
2025-07-16,11.82,11.84,11.8,11.82,29669.0
2025-07-17,11.82,11.85,11.78,11.8,33867.0
2025-07-18,11.9,11.92,11.87,11.91,50060.0
2025-07-21,11.93,11.93,11.87,11.89,66101.0
2025-07-22,11.99,12.01,11.95,11.99,21877.0
2025-07-23,11.88,11.88,11.84,11.88,39330.0
2025-07-24,12.12,12.12,11.98,12.0,33356.0
2025-07-25,12.04,12.04,12.0,12.02,17911.0
2025-07-28,12.13,12.13,12.02,12.08,5107.0
2025-07-29,12.09,12.09,12.05,12.09,90921.0
2025-07-30,12.04,12.06,12.02,12.05,12353.0
2025-07-31,12.25,12.4,12.25,12.4,6628.0
2025-08-01,12.03,12.04,11.98,12.02,38465.0
2025-08-04,12.02,12.02,11.78,11.82,15159.0
2025-08-05,12.0,12.02,11.97,12.02,44792.0
2025-08-06,11.93,11.93,11.82,11.9,21123.0
2025-08-07,12.12,12.12,12.08,12.08,4212.0
2025-08-08,12.06,12.07,12.03,12.03,31102.0
2025-08-11,12.18,12.18,12.15,12.17,12547.0
2025-08-12,12.17,12.17,12.08,12.08,11157.0
2025-08-13,12.27,12.28,12.24,12.27,31199.0
2025-08-14,12.22,12.22,12.18,12.21,79247.0
2025-08-15,12.27,12.29,12.25,12.29,18401.0
2025-08-18,12.29,12.3,12.28,12.29,8998.0
2025-08-19,12.27,12.27,12.22,12.23,12962.0
2025-08-20,12.15,12.15,11.97,11.98,11596.0
2025-08-21,11.95,11.96,11.89,11.95,1838.0
2025-08-22,11.87,11.91,11.87,11.87,403165.0
2025-08-25,12.1,12.1,12.02,12.07,54015.0
2025-08-26,12.05,12.07,12.03,12.07,13399.0
2025-08-27,12.1,12.13,12.1,12.11,9586.0
2025-08-28,12.05,12.08,12.04,12.07,8221.0
2025-08-29,12.34,12.34,12.28,12.29,11538.0
2025-09-01,12.17,12.17,12.07,12.07,872.0
2025-09-02,12.12,12.12,12.1,12.12,6752.0
2025-09-03,12.12,12.13,12.0,12.13,45892.0
2025-09-04,12.25,12.3,12.25,12.25,12631.0
2025-09-05,12.44,12.47,12.44,12.47,6824.0
2025-09-08,12.48,12.51,12.475,12.5,3198.0
2025-09-09,12.61,12.61,12.59,12.6,4387.0
2025-09-10,12.67,12.67,12.65,12.67,6864.0
2025-09-11,12.7,12.71,12.685,12.7,50899.0
2025-09-12,12.64,12.67,12.6,12.67,32758.0
2025-09-15,12.68,12.7,12.63,12.7,17040.0
2025-09-16,12.86,12.91,12.85,12.91,38019.0
2025-09-17,12.89,12.89,12.82,12.83,17993.0
2025-09-18,12.89,12.89,12.82,12.87,116465.0
2025-09-19,12.93,12.94,12.91,12.94,18745.0
2025-09-22,13.04,13.05,13.02,13.03,17194.0
2025-09-23,13.0,13.04,13.0,13.04,32108.0
2025-09-24,12.87,12.88,12.84,12.86,24357.0
2025-09-25,12.83,12.83,12.78,12.78,21269.0
2025-09-26,12.78,12.78,12.71,12.71,18686.0
2025-09-29,12.88,12.88,12.81,12.82,15911.0
2025-09-30,12.78,12.82,12.78,12.8,25814.0
2025-10-01,12.78,12.78,12.71,12.71,48529.0
2025-10-02,12.81,12.84,12.8,12.84,17779.0
2025-10-03,12.9,12.92,12.86,12.92,30842.0
2025-10-06,12.84,12.84,12.78,12.82,59717.0
2025-10-07,12.84,12.84,12.79,12.82,9235.0
2025-10-08,12.78,12.8,12.76,12.79,10009.0
2025-10-09,12.94,13.0,12.94,12.96,18454.0
2025-10-10,12.96,13.06,12.96,13.04,23932.0
2025-10-13,12.8,12.81,12.69,12.76,53083.0
2025-10-14,12.9,12.97,12.83,12.87,43179.0
2025-10-15,12.75,12.75,12.66,12.73,39224.0
2025-10-16,12.75,12.76,12.71,12.74,157564.0
2025-10-17,12.69,12.69,12.62,12.64,45630.0
2025-10-20,12.82,12.83,12.75,12.83,11323.0
2025-10-21,12.84,13.03,12.84,13.01,9293.0
2025-10-22,12.95,12.97,12.9,12.96,10835.0
2025-10-23,12.83,12.85,12.8,12.84,9056.0
2025-10-24,12.95,12.98,12.94,12.96,25048.0
2025-10-27,13.23,13.23,13.175,13.21,1982.0
2025-10-28,13.33,13.33,13.28,13.3,29608.0
2025-10-29,13.54,13.55,13.48,13.55,45698.0
2025-10-30,13.5,13.68,13.48,13.58,127076.0
2025-10-31,13.64,13.65,13.61,13.65,41569.0
2025-11-03,13.5,13.5,13.42,13.42,74406.0
2025-11-04,13.5,13.5,13.34,13.35,7713.0
2025-11-05,13.18,13.18,13.01,13.11,56129.0
2025-11-06,13.24,13.37,13.14,13.19,12316.0
2025-11-07,13.09,13.09,12.94,12.98,55253.0
2025-11-10,13.1,13.19,13.05,13.18,42868.0
2025-11-11,13.33,13.34,13.3,13.3,24982.0
2025-11-12,13.34,13.34,13.27,13.32,17321.0
2025-11-13,13.17,13.24,13.14,13.23,9224.0
2025-11-14,12.96,12.97,12.92,12.92,33015.0
2025-11-17,12.97,13.05,12.95,13.05,23471.0
2025-11-18,12.85,12.87,12.69,12.7,97941.0
2025-11-19,12.67,12.69,12.6,12.61,45807.0
2025-11-20,12.91,13.02,12.91,13.02,297001.0
2025-11-21,12.8,12.8,12.41,12.46,95135.0
2025-11-24,12.63,12.63,12.54,12.58,6702.0
2025-11-25,12.99,12.99,12.93,12.94,87317.0
2025-11-26,13.1,13.1,13.0,13.08,97939.0