Date,Open,High,Low,Close,Volume
2024-11-25,10.08,10.13,10.06,10.12,97487.0
2024-11-26,10.08,10.12,10.07,10.08,157874.0
2024-11-27,10.13,10.15,10.11,10.12,168405.0
2024-11-28,10.09,10.12,10.08,10.11,191957.0
2024-11-29,10.13,10.13,10.1,10.12,99034.0
2024-12-02,10.16,10.16,10.15,10.16,162148.0
2024-12-03,10.24,10.28,10.24,10.27,138535.0
2024-12-04,10.34,10.48,10.34,10.44,144150.0
2024-12-05,10.51,10.52,10.5,10.51,223774.0
2024-12-06,10.5,10.52,10.49,10.52,57492.0
2024-12-09,10.5,10.58,10.5,10.58,90672.0
2024-12-10,10.5,10.5,10.39,10.46,205256.0
2024-12-11,10.47,10.48,10.44,10.47,102891.0
2024-12-12,10.46,10.53,10.46,10.48,180692.0
2024-12-13,10.52,10.53,10.5,10.51,103507.0
2024-12-16,10.49,10.53,10.49,10.5,92351.0
2024-12-17,10.58,10.62,10.58,10.62,102994.0
2024-12-18,10.51,10.63,10.5,10.63,65869.0
2024-12-19,10.5,10.52,10.46,10.46,85411.0
2024-12-20,10.46,10.49,10.44,10.45,43737.0
2024-12-23,10.54,10.57,10.53,10.57,27348.0
2024-12-24,10.56,10.58,10.56,10.58,50416.0
2024-12-27,10.69,10.7,10.69,10.7,7580.0
2024-12-30,10.62,10.62,10.58,10.58,38442.0
2024-12-31,10.55,10.55,10.53,10.55,33559.0
2025-01-02,10.58,10.58,10.52,10.53,158795.0
2025-01-03,10.5,10.5,10.48,10.48,19553.0
2025-01-06,10.55,10.59,10.55,10.58,41756.0
2025-01-07,10.6,10.61,10.55,10.56,108268.0
2025-01-08,10.5,10.51,10.48,10.5,31752.0
2025-01-09,10.58,10.58,10.5,10.5,7187.0
2025-01-10,10.53,10.59,10.53,10.59,3100.0
2025-01-13,10.53,10.53,10.45,10.49,22825.0
2025-01-14,10.48,10.48,10.44,10.45,65054.0
2025-01-15,10.48,10.5,10.42,10.47,65642.0
2025-01-16,10.56,10.62,10.56,10.62,164004.0
2025-01-17,10.61,10.65,10.6,10.64,115328.0
2025-01-20,10.72,10.73,10.71,10.72,47838.0
2025-01-21,10.69,10.72,10.67,10.72,87995.0
2025-01-22,10.79,10.81,10.79,10.81,119343.0
2025-01-23,10.83,10.84,10.82,10.84,80004.0
2025-01-24,10.88,10.89,10.78,10.85,111868.0
2025-01-28,10.71,10.76,10.71,10.75,52118.0
2025-01-29,10.8,10.89,10.77,10.88,106267.0
2025-01-30,10.87,10.92,10.86,10.92,54518.0
2025-01-31,10.96,10.97,10.94,10.95,223963.0
2025-02-03,10.86,10.87,10.73,10.82,68554.0
2025-02-04,10.88,10.89,10.86,10.89,110583.0
2025-02-05,10.84,10.84,10.8,10.82,89455.0
2025-02-06,10.9,10.95,10.88,10.88,32240.0
2025-02-07,10.95,10.96,10.91,10.96,175655.0
2025-02-10,10.89,10.96,10.88,10.88,47039.0
2025-02-11,10.93,10.95,10.9,10.95,73033.0
2025-02-12,10.93,10.94,10.86,10.94,58480.0
2025-02-13,10.98,10.99,10.91,10.98,62990.0
2025-02-14,10.99,11.01,10.97,11.0,147981.0
2025-02-17,10.98,10.98,10.94,10.95,49092.0
2025-02-18,11.0,11.05,11.0,11.03,63134.0
2025-02-19,11.03,11.07,11.03,11.05,96906.0
2025-02-20,11.04,11.06,10.96,10.96,79087.0
2025-02-21,10.92,10.92,10.89,10.9,102360.0
2025-02-24,10.78,10.8,10.72,10.79,60610.0
2025-02-25,10.77,10.8,10.73,10.79,53143.0
2025-02-26,10.8,10.86,10.79,10.85,61621.0
2025-02-27,10.9,10.91,10.88,10.9,96459.0
2025-02-28,10.9,10.91,10.81,10.91,78959.0
2025-03-03,11.03,11.03,10.96,11.0,61807.0
2025-03-04,10.94,10.99,10.9,10.98,79199.0
2025-03-05,10.81,10.86,10.72,10.81,96278.0
2025-03-06,10.87,10.87,10.84,10.86,66379.0
2025-03-07,10.75,10.76,10.63,10.76,133510.0
2025-03-10,10.71,10.73,10.67,10.72,40437.0
2025-03-11,10.5,10.55,10.42,10.55,107336.0
2025-03-12,10.51,10.54,10.49,10.53,105739.0
2025-03-13,10.56,10.58,10.53,10.53,103663.0
2025-03-14,10.54,10.57,10.52,10.56,130769.0
2025-03-17,10.61,10.61,10.57,10.61,73496.0
2025-03-18,10.61,10.62,10.59,10.61,71617.0
2025-03-19,10.6,10.65,10.57,10.63,42982.0
2025-03-20,10.75,10.81,10.75,10.8,45654.0
2025-03-21,10.78,10.8,10.76,10.78,108702.0
2025-03-24,10.78,10.88,10.78,10.88,125711.0
2025-03-25,10.99,11.0,10.9,10.9,198404.0
2025-03-26,11.04,11.07,11.03,11.05,109540.0
2025-03-27,10.94,10.96,10.93,10.96,163598.0
2025-03-28,10.91,10.94,10.85,10.94,48795.0
2025-03-31,10.72,10.72,10.65,10.68,121928.0
2025-04-01,10.7,10.78,10.69,10.76,30999.0
2025-04-02,10.86,10.86,10.77,10.83,46012.0
2025-04-03,10.67,10.71,10.61,10.71,86559.0
2025-04-04,10.4,10.47,10.33,10.42,133933.0
2025-04-07,9.97,10.0,9.86,9.88,151803.0
2025-04-08,10.21,10.23,10.1,10.12,121108.0
2025-04-09,10.08,10.08,9.97,9.99,61631.0
2025-04-10,10.56,10.6,10.42,10.45,172052.0
2025-04-11,10.2,10.38,10.14,10.37,84174.0
2025-04-14,10.34,10.4,10.3,10.32,50191.0
2025-04-15,10.35,10.38,10.31,10.34,209158.0
2025-04-16,10.35,10.37,10.27,10.29,64430.0
2025-04-17,10.25,10.38,10.25,10.38,51628.0
2025-04-22,10.06,10.1,10.02,10.03,26431.0
2025-04-23,10.39,10.39,10.3,10.34,81916.0
2025-04-24,10.45,10.46,10.36,10.36,172847.0
2025-04-28,10.65,10.65,10.58,10.6,160783.0
2025-04-29,10.49,10.67,10.49,10.64,77162.0
2025-04-30,10.8,10.8,10.64,10.68,317275.0
2025-05-01,10.84,10.87,10.78,10.86,80754.0
2025-05-02,1.735,10.83,1.735,10.81,159467.0
2025-05-05,10.86,10.86,10.76,10.79,21543.0
2025-05-06,10.78,10.84,10.78,10.82,97197.0
2025-05-07,10.82,10.82,10.77,10.81,147584.0
2025-05-08,10.9,10.95,10.86,10.94,195203.0
2025-05-09,10.97,11.02,10.96,10.99,132901.0
2025-05-12,11.04,11.06,11.0,11.04,130128.0
2025-05-13,11.19,11.2,11.1,11.14,104792.0
2025-05-14,11.18,11.19,11.11,11.18,106031.0
2025-05-15,11.25,11.26,11.2,11.25,161710.0
2025-05-16,11.38,11.38,11.32,11.33,127407.0
2025-05-19,11.41,11.43,11.35,11.4,183970.0
2025-05-20,11.44,11.51,11.41,11.48,153785.0
2025-05-21,11.52,11.52,11.45,11.46,180522.0
2025-05-22,11.42,11.44,11.34,11.35,71051.0
2025-05-23,11.45,11.45,11.38,11.4,75691.0
2025-05-26,11.34,11.34,11.25,11.3,54836.0
2025-05-27,11.38,11.41,11.32,11.32,97628.0
2025-05-28,11.54,11.56,11.5,11.54,247227.0
2025-05-29,11.55,11.68,11.54,11.68,108274.0
2025-05-30,11.49,11.53,11.42,11.53,107993.0
2025-06-02,11.42,11.49,11.4,11.48,43535.0
2025-06-03,11.5,11.64,11.5,11.64,103072.0
2025-06-04,11.69,11.73,11.65,11.69,291159.0
2025-06-05,11.63,11.63,11.57,11.59,210830.0
2025-06-06,11.6,11.65,11.59,11.64,143484.0
2025-06-10,11.62,11.67,11.59,11.61,163896.0
2025-06-11,11.64,11.64,11.52,11.58,206444.0
2025-06-12,11.61,11.65,11.6,11.63,132304.0
2025-06-13,11.62,11.63,11.56,11.6,128724.0
2025-06-16,11.6,11.63,11.55,11.6,67893.0
2025-06-17,11.61,11.63,11.56,11.6,268362.0
2025-06-18,11.61,11.63,11.57,11.6,137850.0
2025-06-19,11.58,11.61,11.55,11.6,52456.0
2025-06-20,11.58,11.58,11.56,11.57,226091.0
2025-06-23,11.57,11.69,11.57,11.63,77148.0
2025-06-24,11.69,11.74,11.66,11.73,285932.0
2025-06-25,11.77,11.78,11.72,11.78,216110.0
2025-06-26,11.77,11.78,11.75,11.77,257883.0
2025-06-27,11.77,11.81,11.77,11.81,242537.0
2025-06-30,11.88,11.91,11.83,11.88,399680.0
2025-07-01,11.89,11.93,11.87,11.88,993910.0
2025-07-02,11.87,11.87,11.8,11.85,636984.0
2025-07-03,11.83,11.85,11.74,11.83,784225.0
2025-07-04,11.93,11.97,11.92,11.92,322975.0
2025-07-07,11.94,12.01,11.93,12.0,143039.0
2025-07-08,12.0,12.06,12.0,12.02,314288.0
2025-07-09,12.0,12.02,11.96,11.99,231375.0
2025-07-10,12.09,12.09,12.055,12.07,328161.0
2025-07-11,12.04,12.04,11.94,11.97,346655.0
2025-07-14,11.92,11.94,11.9,11.91,149876.0
2025-07-15,11.94,12.085,11.94,12.03,211692.0
2025-07-16,11.98,11.98,11.9,11.95,402832.0
2025-07-17,12.02,12.11,12.02,12.11,239511.0
2025-07-18,12.17,12.17,12.1,12.14,313425.0
2025-07-21,12.13,12.16,12.12,12.14,342120.0
2025-07-22,12.1,12.17,12.1,12.13,374796.0
2025-07-23,12.13,12.13,12.06,12.07,470948.0
2025-07-24,12.12,12.13,12.06,12.06,302606.0
2025-07-25,12.11,12.15,12.1,12.1,292406.0
2025-07-28,12.17,12.21,12.12,12.21,375432.0
2025-07-29,12.2,12.22,12.18,12.18,408722.0
2025-07-30,12.27,12.29,12.24,12.26,449898.0
2025-07-31,12.37,12.5,12.37,12.4,306098.0
2025-08-01,12.4,12.43,12.35,12.35,340999.0
2025-08-04,12.23,12.6,12.15,12.15,347660.0
2025-08-05,12.37,12.41,12.32,12.41,399243.0
2025-08-06,12.31,12.34,12.29,12.31,344457.0
2025-08-07,12.35,12.44,12.35,12.42,422613.0
2025-08-08,12.39,12.46,12.29,12.29,420126.0
2025-08-11,12.43,12.44,12.4,12.41,353455.0
2025-08-12,12.41,12.47,12.41,12.43,407339.0
2025-08-13,12.55,12.61,12.53,12.54,353758.0
2025-08-14,12.57,12.58,12.52,12.54,259936.0
2025-08-15,12.68,12.7,12.61,12.62,348218.0
2025-08-18,12.66,12.66,12.55,12.55,311374.0
2025-08-19,12.69,12.7,12.65,12.66,384549.0
2025-08-20,12.66,12.7,12.6,12.62,602321.0
2025-08-21,12.66,12.71,12.62,12.66,224311.0
2025-08-22,12.69,12.73,12.65,12.69,430648.0
2025-08-25,12.81,12.81,12.69,12.7,670140.0
2025-08-26,12.85,12.85,12.64,12.7,555267.0
2025-08-27,12.69,12.77,12.65,12.67,523058.0
2025-08-28,12.68,12.69,12.63,12.66,437402.0
2025-08-29,12.72,12.72,12.65,12.67,291732.0
2025-09-01,12.64,12.64,12.56,12.58,307508.0
2025-09-02,12.56,12.6,12.53,12.59,240354.0
2025-09-03,12.55,12.55,12.5,12.53,257216.0
2025-09-04,12.58,12.62,12.54,12.62,279524.0
2025-09-05,12.73,12.75,12.7,12.74,313179.0
2025-09-08,12.71,12.79,12.66,12.66,304030.0
2025-09-09,12.69,12.7,12.62,12.63,384917.0
2025-09-10,12.7,12.76,12.675,12.69,261994.0
2025-09-11,12.69,12.78,12.65,12.74,484469.0
2025-09-12,12.75,12.8,12.7,12.76,352134.0
2025-09-15,12.76,12.76,12.71,12.73,229885.0
2025-09-16,12.8,12.82,12.75,12.81,443146.0
2025-09-17,12.74,12.74,12.68,12.69,488094.0
2025-09-18,12.73,12.81,12.73,12.75,299632.0
2025-09-19,12.88,12.91,12.78,12.91,218597.0
2025-09-22,12.97,13.01,12.9,12.95,291162.0
2025-09-23,13.05,13.11,13.04,13.07,351185.0
2025-09-24,13.05,13.06,12.89,12.92,312541.0
2025-09-25,12.94,12.95,12.85,12.85,354595.0
2025-09-26,12.94,12.98,12.88,12.96,180155.0
2025-09-29,13.06,13.08,13.0,13.06,198467.0
2025-09-30,13.06,13.07,12.95,13.04,401039.0
2025-10-01,13.11,13.14,13.02,13.1,330668.0
2025-10-02,13.06,13.16,13.06,13.13,228233.0
2025-10-03,13.18,13.21,13.11,13.2,352377.0
2025-10-06,13.23,13.23,13.15,13.2,182678.0
2025-10-07,13.21,13.21,13.15,13.19,254374.0
2025-10-08,13.17,13.23,13.14,13.21,230742.0
2025-10-09,13.28,13.3,13.24,13.25,272002.0
2025-10-10,13.35,13.35,13.26,13.26,260650.0
2025-10-13,13.25,13.27,13.13,13.15,335595.0
2025-10-14,13.2,13.27,13.15,13.21,664728.0
2025-10-15,13.24,13.29,13.17,13.2,297644.0
2025-10-16,13.26,13.35,13.23,13.28,317142.0
2025-10-17,13.26,13.26,13.12,13.2,303771.0
2025-10-20,13.18,13.23,13.12,13.16,1265109.0
2025-10-21,13.24,13.35,13.2,13.24,600589.0
2025-10-22,13.27,13.35,13.25,13.27,282408.0
2025-10-23,13.25,13.27,13.2,13.24,346282.0
2025-10-24,13.33,13.38,13.31,13.38,318897.0
2025-10-27,13.5,13.5,13.435,13.49,341965.0
2025-10-28,13.55,13.55,13.45,13.47,333037.0
2025-10-29,13.54,13.54,13.45,13.45,477537.0
2025-10-30,13.48,13.53,13.38,13.38,489193.0
2025-10-31,13.54,13.59,13.5,13.5,389364.0
2025-11-03,13.5,13.59,13.48,13.48,360526.0
2025-11-04,13.56,13.64,13.52,13.52,215253.0
2025-11-05,13.52,13.55,13.45,13.48,295447.0
2025-11-06,13.6,13.62,13.57,13.6,421400.0
2025-11-07,13.6,13.64,13.55,13.58,343634.0
2025-11-10,13.57,13.59,13.53,13.56,699680.0
2025-11-11,13.67,13.71,13.65,13.68,353520.0
2025-11-12,13.71,13.78,13.69,13.76,505477.0
2025-11-13,13.89,13.89,13.72,13.78,449331.0
2025-11-14,13.73,13.73,13.6,13.6,470272.0
2025-11-17,13.63,13.69,13.6,13.68,1126235.0
2025-11-18,13.6,13.6,13.46,13.49,816819.0
2025-11-19,13.38,13.45,13.345,13.41,749856.0
2025-11-20,13.5,13.665,13.5,13.63,765994.0
2025-11-21,13.45,13.45,13.33,13.34,429905.0
2025-11-24,13.47,13.49,13.44,13.44,545076.0
2025-11-25,13.54,13.66,13.54,13.62,2481327.0
2025-11-26,13.73,13.755,13.62,13.71,1110331.0