Date,Open,High,Low,Close,Volume
2025-08-28,22.0,22.0,20.1,20.21,125616.0
2025-08-29,20.7,20.7,20.33,20.38,39891.0
2025-09-01,20.48,20.48,20.1,20.13,53263.0
2025-09-02,20.1,20.15,20.01,20.1,10339.0
2025-09-03,20.16,20.16,19.93,20.01,18298.0
2025-09-04,20.01,20.04,19.83,20.01,15335.0
2025-09-05,20.3,20.34,20.25,20.33,24200.0
2025-09-08,20.38,20.38,20.19,20.2,29002.0
2025-09-09,20.41,20.41,20.23,20.23,7722.0
2025-09-10,20.47,20.51,20.39,20.39,51693.0
2025-09-11,20.61,20.61,20.56,20.6,2764.0
2025-09-12,20.62,20.62,20.45,20.49,13988.0
2025-09-15,20.49,20.49,20.41,20.43,8276.0
2025-09-16,20.62,20.67,20.62,20.67,7020.0
2025-09-17,20.65,20.65,20.44,20.5,4885.0
2025-09-18,20.57,20.74,20.57,20.72,434.0
2025-09-19,21.03,21.07,20.97,21.03,11594.0
2025-09-22,21.5,21.5,21.16,21.22,22887.0
2025-09-23,21.34,21.34,21.23,21.33,18598.0
2025-09-24,21.29,21.29,21.07,21.23,6488.0
2025-09-25,21.25,21.25,20.93,21.01,8883.0
2025-09-26,21.09,21.1,21.03,21.03,3239.0
2025-09-29,21.1,21.24,21.1,21.14,14207.0
2025-09-30,21.15,21.21,21.01,21.09,13687.0
2025-10-01,21.01,21.04,20.94,20.94,8191.0
2025-10-02,21.14,21.14,21.0,21.1,14520.0
2025-10-03,21.19,21.26,21.19,21.24,19765.0
2025-10-06,21.27,21.27,21.12,21.12,9652.0
2025-10-07,21.12,21.13,21.0,21.07,12925.0
2025-10-08,21.15,21.26,21.07,21.17,5236.0
2025-10-09,21.42,21.42,21.3,21.3,6341.0
2025-10-10,21.38,21.47,21.37,21.43,16686.0
2025-10-13,21.35,21.35,21.1,21.23,20813.0
2025-10-14,21.23,21.29,21.18,21.22,16400.0
2025-10-15,21.2,21.27,21.18,21.23,3111.0
2025-10-16,21.23,21.29,21.18,21.22,10378.0
2025-10-17,21.24,21.24,21.04,21.1,9331.0
2025-10-20,21.15,21.25,21.11,21.22,5488.0
2025-10-21,21.29,21.42,21.29,21.42,2416.0
2025-10-22,21.35,21.35,21.26,21.29,3668.0
2025-10-23,21.3,21.3,21.08,21.2,5223.0
2025-10-24,21.38,21.45,21.3,21.42,1155.0
2025-10-27,21.68,21.74,21.62,21.74,8985.0
2025-10-28,21.85,21.85,21.8,21.81,3799.0
2025-10-29,21.81,21.86,21.78,21.85,5040.0
2025-10-30,22.1,22.2,22.03,22.05,12642.0
2025-10-31,22.0,22.02,21.9,22.01,7626.0
2025-11-03,22.11,22.13,22.05,22.07,19329.0
2025-11-04,22.07,22.07,21.95,21.95,3998.0
2025-11-05,21.46,21.55,21.31,21.43,6831.0
2025-11-06,21.44,21.54,21.41,21.53,2440.0
2025-11-07,21.53,21.53,21.17,21.18,6287.0
2025-11-10,21.19,21.39,21.19,21.37,7967.0
2025-11-11,21.61,21.63,21.55,21.63,19868.0
2025-11-12,21.63,21.63,21.41,21.5,2788.0
2025-11-13,21.37,21.45,21.32,21.35,3213.0
2025-11-14,21.02,21.02,20.75,20.9,21133.0
2025-11-17,21.24,21.24,20.65,21.01,6771.0
2025-11-18,20.99,21.0,20.42,20.42,7680.0
2025-11-19,20.42,20.52,20.35,20.47,1188.0
2025-11-20,20.64,20.91,20.64,20.9,2153.0
2025-11-21,20.14,20.14,19.84,20.04,7834.0
2025-11-24,20.25,20.25,20.0,20.03,1618.0
2025-11-25,20.32,20.48,20.32,20.48,717.0
2025-11-26,20.68,20.71,20.54,20.66,15129.0