Date,Open,High,Low,Close,Volume
2025-06-24,7.1,7.8,7.08,7.3,4873134.0
2025-06-25,7.39,7.4,7.19,7.2,2008094.0
2025-06-26,7.15,7.15,6.85,7.15,1963094.0
2025-06-27,7.3,7.58,7.17,7.19,1087282.0
2025-06-30,7.03,7.35,7.01,7.11,1736842.0
2025-07-01,7.0,7.1,6.95,7.0,1410341.0
2025-07-02,7.09,7.15,6.96,7.03,1065063.0
2025-07-03,7.0,7.15,6.91,7.02,1828018.0
2025-07-04,7.0,7.0,6.85,6.9,915318.0
2025-07-07,6.86,6.93,6.72,6.72,1027717.0
2025-07-08,6.65,6.88,6.6,6.75,1593800.0
2025-07-09,6.6,6.67,6.44,6.55,1475674.0
2025-07-10,6.44,6.65,6.335,6.47,1590891.0
2025-07-11,6.5,6.66,6.47,6.59,1348145.0
2025-07-14,6.7,6.79,6.65,6.75,688351.0
2025-07-15,6.85,7.06,6.85,6.92,949451.0
2025-07-16,6.86,6.94,6.71,6.78,224608.0
2025-07-17,6.8,6.84,6.7,6.72,657727.0
2025-07-18,6.7,6.75,6.62,6.67,321331.0
2025-07-21,6.63,6.89,6.55,6.72,1149376.0
2025-07-22,6.84,7.03,6.83,6.99,2138530.0
2025-07-23,7.05,7.31,7.05,7.15,1505530.0
2025-07-24,7.06,7.1,6.94,7.0,578602.0
2025-07-25,7.0,7.1,6.97,6.97,556891.0
2025-07-28,6.94,6.94,6.86,6.89,931693.0
2025-07-29,6.2,6.2,5.225,5.24,12379080.0
2025-07-30,5.45,5.75,5.42,5.56,4662185.0
2025-07-31,5.5,5.5,5.17,5.3,3354113.0
2025-08-01,5.15,5.42,5.01,5.18,2564173.0
2025-08-04,5.49,5.49,5.1,5.26,1664094.0
2025-08-05,5.34,5.48,5.25,5.39,1122244.0
2025-08-06,5.35,5.55,5.32,5.38,1654252.0
2025-08-07,5.35,5.35,5.12,5.22,2466954.0
2025-08-08,5.1,5.24,4.965,5.15,2668265.0
2025-08-11,5.14,5.24,5.09,5.14,1379292.0
2025-08-12,5.03,5.1,4.97,5.01,2359393.0
2025-08-13,4.97,5.07,4.91,4.98,1891124.0
2025-08-14,5.02,5.3,5.005,5.08,2575436.0
2025-08-15,5.3,5.47,5.21,5.35,2629745.0
2025-08-18,5.33,5.4,5.25,5.35,681402.0
2025-08-19,5.47,5.57,5.38,5.47,1434721.0
2025-08-20,5.44,5.59,5.38,5.47,3048275.0
2025-08-21,5.57,5.59,5.45,5.48,1901542.0
2025-08-22,5.59,5.59,5.36,5.38,2192213.0
2025-08-25,5.6,5.63,5.49,5.55,1789848.0
2025-08-26,5.65,5.65,5.47,5.5,1226450.0
2025-08-27,5.6,5.6,5.43,5.59,2543124.0
2025-08-28,5.57,5.6,5.31,5.45,2024284.0
2025-08-29,5.45,5.6,5.34,5.52,2327469.0
2025-09-01,5.6,6.15,5.58,6.07,1765152.0
2025-09-02,6.1,6.18,5.94,6.02,1021649.0
2025-09-03,6.13,6.23,6.1,6.19,1808717.0
2025-09-04,6.25,6.31,5.97,6.07,1594438.0
2025-09-05,6.22,6.28,6.1,6.23,463468.0
2025-09-08,6.4,6.54,6.21,6.34,2048637.0
2025-09-09,6.39,6.4,6.13,6.24,2334567.0
2025-09-10,6.2,6.29,6.0,6.05,1532043.0
2025-09-11,6.15,6.28,6.05,6.17,1812698.0
2025-09-12,6.2,6.31,6.15,6.16,1360390.0
2025-09-15,6.2,6.23,6.05,6.1,2111618.0
2025-09-16,6.0,6.3,5.96,6.22,1706629.0
2025-09-17,6.25,6.37,6.18,6.18,1151119.0
2025-09-18,6.18,6.34,6.07,6.31,2465559.0
2025-09-19,6.35,6.42,6.19,6.39,40253042.0
2025-09-22,6.47,7.16,6.46,7.13,6122740.0
2025-09-23,7.12,7.65,7.07,7.44,5859409.0
2025-09-24,7.25,7.39,7.24,7.24,3364735.0
2025-09-25,7.12,7.255,7.03,7.1,4710821.0
2025-09-26,7.0,7.18,6.94,7.13,3899173.0
2025-09-29,7.2,7.52,7.17,7.41,3740188.0
2025-09-30,7.45,7.67,7.43,7.45,4362168.0
2025-10-01,7.38,7.535,7.33,7.4,4748368.0
2025-10-02,7.45,7.54,7.39,7.43,3650041.0
2025-10-03,7.34,7.455,7.26,7.4,3665090.0
2025-10-06,7.55,7.65,7.38,7.62,2608521.0
2025-10-07,7.88,8.615,7.88,8.35,5031346.0
2025-10-08,8.13,8.29,7.95,8.26,3048626.0
2025-10-09,8.38,8.47,8.2,8.3,1465239.0
2025-10-10,8.0,8.24,8.0,8.08,2647206.0
2025-10-13,8.18,8.49,8.16,8.3,3001955.0
2025-10-14,8.5,8.81,8.46,8.69,3321723.0
2025-10-15,8.6,8.71,8.55,8.68,1967599.0
2025-10-16,8.85,9.02,8.75,8.78,1867017.0
2025-10-17,9.0,9.23,8.91,8.97,3031880.0
2025-10-20,8.43,8.47,8.27,8.36,3105934.0
2025-10-21,8.6,8.655,8.37,8.38,1480002.0
2025-10-22,7.7,7.835,7.46,7.75,3881475.0
2025-10-23,7.71,7.95,7.6,7.86,2727738.0
2025-10-24,7.9,7.98,7.63,7.63,1409875.0
2025-10-27,7.81,7.81,7.49,7.51,2221964.0
2025-10-28,7.04,7.06,6.73,6.83,3099560.0
2025-10-29,6.92,7.11,6.77,6.95,1692490.0
2025-10-30,6.99,7.11,6.845,6.98,3190797.0
2025-10-31,7.08,7.41,7.08,7.13,1432269.0
2025-11-03,7.25,7.44,7.19,7.27,2449442.0
2025-11-04,7.33,7.49,7.26,7.34,1465136.0
2025-11-05,7.03,7.34,6.86,7.26,2659345.0
2025-11-06,7.05,7.66,7.0,7.59,5019492.0
2025-11-07,7.55,7.73,7.48,7.59,3300807.0
2025-11-10,7.65,7.985,7.585,7.87,2539901.0
2025-11-11,8.1,8.25,8.04,8.1,3051911.0
2025-11-12,8.08,8.19,8.04,8.09,1158031.0
2025-11-13,8.19,8.22,8.0,8.14,1832156.0
2025-11-14,7.79,7.98,7.67,7.94,3139058.0
2025-11-17,7.55,7.885,7.42,7.81,2398392.0
2025-11-18,7.7,7.76,7.4,7.44,2128851.0
2025-11-19,7.5,7.76,7.43,7.69,2506786.0
2025-11-20,7.8,7.995,7.76,7.92,2461202.0
2025-11-21,7.6,7.63,7.39,7.48,2478578.0
2025-11-24,7.67,7.72,7.47,7.48,7520676.0
2025-11-25,7.76,8.06,7.72,7.84,3190261.0
2025-11-26,7.57,7.605,7.28,7.41,3498015.0