Date,Open,High,Low,Close,Volume
2025-06-24,3.12,3.25,3.1,3.215,3933068.0
2025-06-25,3.3,3.39,3.27,3.34,8906949.0
2025-06-26,3.38,3.405,3.25,3.25,5272366.0
2025-06-27,3.3,3.32,3.11,3.18,3742976.0
2025-06-30,3.18,3.19,3.0,3.09,6490857.0
2025-07-01,3.1,3.195,2.95,3.12,3468667.0
2025-07-02,3.14,3.15,3.0,3.12,2429991.0
2025-07-03,3.13,3.15,2.97,3.06,3122231.0
2025-07-04,2.97,3.07,2.97,2.98,4141535.0
2025-07-07,3.0,3.01,2.83,2.98,3172519.0
2025-07-08,3.0,3.05,2.97,3.05,1718355.0
2025-07-09,3.07,3.14,3.03,3.11,1927096.0
2025-07-10,3.13,3.16,3.08,3.15,2208565.0
2025-07-11,3.16,3.21,3.08,3.11,893820.0
2025-07-14,3.14,3.14,3.09,3.12,353043.0
2025-07-15,3.11,3.145,3.09,3.13,618384.0
2025-07-16,3.09,3.15,3.06,3.13,583458.0
2025-07-17,3.15,3.22,3.11,3.21,1595872.0
2025-07-18,3.25,3.3,3.23,3.27,1073210.0
2025-07-21,3.25,3.25,3.18,3.22,481066.0
2025-07-22,3.2,3.25,3.17,3.2,1075192.0
2025-07-23,3.19,3.21,3.17,3.2,736303.0
2025-07-24,3.2,3.24,3.17,3.2,1010499.0
2025-07-25,3.2,3.21,3.15,3.16,278033.0
2025-07-28,3.17,3.21,3.145,3.19,1013487.0
2025-07-29,3.21,3.28,3.17,3.19,1180103.0
2025-07-30,3.19,3.2,3.14,3.17,663343.0
2025-07-31,3.19,3.2,3.15,3.15,656650.0
2025-08-01,3.15,3.2,3.14,3.18,571349.0
2025-08-04,3.2,3.21,3.14,3.19,696993.0
2025-08-05,3.2,3.23,3.17,3.21,652875.0
2025-08-06,3.21,3.27,3.195,3.26,907477.0
2025-08-07,3.25,3.28,3.195,3.27,1315135.0
2025-08-08,3.27,3.28,3.21,3.28,1016078.0
2025-08-11,3.28,3.31,3.24,3.28,807897.0
2025-08-12,3.28,3.29,3.21,3.23,683924.0
2025-08-13,3.24,3.28,3.22,3.25,663690.0
2025-08-14,3.28,3.31,3.15,3.17,1195823.0
2025-08-15,3.18,3.27,3.16,3.27,874420.0
2025-08-18,3.26,3.33,3.25,3.31,1195737.0
2025-08-19,3.29,3.39,3.28,3.36,1875746.0
2025-08-20,3.33,3.38,3.32,3.36,1349147.0
2025-08-21,3.36,3.36,3.25,3.26,756313.0
2025-08-22,3.27,3.27,3.17,3.18,749414.0
2025-08-25,3.22,3.29,3.18,3.23,1143168.0
2025-08-26,3.24,3.33,3.24,3.28,740446.0
2025-08-27,3.28,3.31,3.25,3.29,523974.0
2025-08-28,3.31,3.58,3.31,3.49,2515280.0
2025-08-29,3.56,3.58,3.35,3.45,4547573.0
2025-09-01,3.45,3.51,3.4,3.44,1424609.0
2025-09-02,3.43,3.44,3.29,3.42,1343890.0
2025-09-03,3.4,3.52,3.38,3.47,1916667.0
2025-09-04,3.5,3.5,3.36,3.38,878124.0
2025-09-05,3.39,3.41,3.33,3.36,465996.0
2025-09-08,3.36,3.4,3.3,3.33,603720.0
2025-09-09,3.33,3.33,3.26,3.26,730300.0
2025-09-10,3.26,3.27,3.18,3.26,1800512.0
2025-09-11,3.29,3.3,3.21,3.21,318088.0
2025-09-12,3.25,3.3,3.21,3.22,638329.0
2025-09-15,3.23,3.27,3.21,3.27,859899.0
2025-09-16,3.3,3.32,3.25,3.28,649596.0
2025-09-17,3.22,3.33,3.22,3.33,1134224.0
2025-09-18,3.3,3.34,3.24,3.33,794917.0
2025-09-19,3.33,3.36,3.29,3.35,9765126.0
2025-09-22,3.32,3.36,3.25,3.36,1046389.0
2025-09-23,3.34,3.48,3.31,3.47,1503153.0
2025-09-24,3.47,3.55,3.39,3.52,1410454.0
2025-09-25,3.52,3.58,3.47,3.54,2254137.0
2025-09-26,3.54,3.68,3.45,3.64,1690259.0
2025-09-29,3.65,3.65,3.59,3.6,1230338.0
2025-09-30,3.65,3.67,3.595,3.62,1568294.0
2025-10-01,3.64,3.67,3.59,3.65,4316491.0
2025-10-02,3.67,3.8,3.64,3.72,2656921.0
2025-10-03,3.73,3.755,3.68,3.7,2015993.0
2025-10-06,3.75,3.78,3.7,3.7,818361.0
2025-10-07,3.71,3.71,3.65,3.67,1735387.0
2025-10-08,3.66,3.66,3.61,3.63,966674.0
2025-10-09,3.61,3.63,3.53,3.54,2462317.0
2025-10-10,3.56,3.64,3.54,3.6,1521620.0
2025-10-13,3.65,3.655,3.59,3.6,1774887.0
2025-10-14,3.6,3.635,3.54,3.55,1439122.0
2025-10-15,3.56,3.57,3.5,3.5,1824448.0
2025-10-16,3.49,3.51,3.42,3.51,1751244.0
2025-10-17,3.53,3.53,3.45,3.45,1637856.0
2025-10-20,3.48,3.51,3.435,3.51,1823146.0
2025-10-21,3.51,3.615,3.49,3.6,1432500.0
2025-10-22,3.61,3.61,3.475,3.48,1573667.0
2025-10-23,3.5,3.51,3.43,3.49,1937378.0
2025-10-24,3.51,3.515,3.35,3.35,1734651.0
2025-10-27,3.41,3.43,3.34,3.42,1039577.0
2025-10-28,3.48,3.48,3.295,3.37,2197317.0
2025-10-29,3.37,3.39,3.3,3.3,1103510.0
2025-10-30,3.3,3.33,3.26,3.31,1345789.0
2025-10-31,3.36,3.36,3.285,3.31,1521164.0
2025-11-03,3.32,3.35,3.285,3.32,1382816.0
2025-11-04,3.32,3.33,3.26,3.26,930357.0
2025-11-05,3.32,3.32,3.2,3.25,1275321.0
2025-11-06,3.28,3.34,3.24,3.28,1637969.0
2025-11-07,3.28,3.3,3.2,3.22,1908699.0
2025-11-10,3.23,3.26,3.215,3.23,1178470.0
2025-11-11,3.26,3.28,3.22,3.22,1029762.0
2025-11-12,3.23,3.255,3.2,3.2,1289413.0
2025-11-13,3.22,3.22,3.115,3.16,2286835.0
2025-11-14,3.16,3.2,3.12,3.14,1251191.0
2025-11-17,3.18,3.19,3.13,3.16,1054270.0
2025-11-18,3.17,3.17,3.05,3.06,1823321.0
2025-11-19,3.1,3.1,3.0,3.05,3325080.0
2025-11-20,3.11,3.11,3.015,3.06,1884344.0
2025-11-21,3.08,3.11,2.98,3.01,1882006.0
2025-11-24,3.07,3.13,2.96,2.96,10657789.0
2025-11-25,3.0,3.13,2.95,2.95,2787058.0
2025-11-26,2.96,3.06,2.96,3.0,1734961.0