date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-17,4.05,4.45,4.0,4.05,2581684,4.05,4.45,4.0,4.05,2581684,0.0,1.0
2025-10-20,2.91,3.1802,2.62,3.08,259946,2.91,3.1802,2.62,3.08,259946,0.0,1.0
2025-10-21,2.65,2.79,2.6,2.76,197276,2.65,2.79,2.6,2.76,197276,0.0,1.0
2025-10-22,2.16,2.7,2.1,2.6,152547,2.16,2.7,2.1,2.6,152547,0.0,1.0
2025-10-23,2.31,2.3797,2.24,2.336,169513,2.31,2.3797,2.24,2.336,169513,0.0,1.0
2025-10-24,2.74,3.15,2.34,2.35,346999,2.74,3.15,2.34,2.35,346999,0.0,1.0
2025-10-27,2.75,2.9099,2.66,2.79,80781,2.75,2.9099,2.66,2.79,80781,0.0,1.0
2025-10-28,3.11,3.15,2.67,2.67,78454,3.11,3.15,2.67,2.67,78454,0.0,1.0
2025-10-29,2.96,3.2499,2.8,3.2,99791,2.96,3.2499,2.8,3.2,99791,0.0,1.0
2025-10-30,3.5001,3.7,3.1,3.19,281271,3.5001,3.7,3.1,3.19,281271,0.0,1.0
2025-10-31,4.0397,4.88,3.4,3.4,531170,4.0397,4.88,3.4,3.4,531170,0.0,1.0
2025-11-03,4.37,4.7,4.14,4.15,133812,4.37,4.7,4.14,4.15,133812,0.0,1.0
2025-11-04,4.0,5.0,3.64,4.57,355028,4.0,5.0,3.64,4.57,355028,0.0,1.0
2025-11-05,4.02,4.1469,4.0,4.1469,34533,4.02,4.1469,4.0,4.1469,34533,0.0,1.0
2025-11-06,4.0284,4.26,3.98,3.98,223164,4.0284,4.26,3.98,3.98,223164,0.0,1.0
2025-11-07,4.0,4.35,3.73,4.0,84373,4.0,4.35,3.73,4.0,84373,0.0,1.0
2025-11-10,4.26,4.29,4.0,4.1,28049,4.26,4.29,4.0,4.1,28049,0.0,1.0
2025-11-11,4.1,4.206,4.1,4.1613,8634,4.1,4.206,4.1,4.1613,8634,0.0,1.0
2025-11-12,4.25,4.38,4.0,4.1,71481,4.25,4.38,4.0,4.1,71481,0.0,1.0
2025-11-13,4.19,4.23,4.05,4.19,24037,4.19,4.23,4.05,4.19,24037,0.0,1.0
2025-11-14,4.08,4.2,4.04,4.04,14668,4.08,4.2,4.04,4.04,14668,0.0,1.0
2025-11-17,4.16,4.18,4.06,4.18,7316,4.16,4.18,4.06,4.18,7316,0.0,1.0
2025-11-18,4.14,4.17,4.04,4.0909,15739,4.14,4.17,4.04,4.0909,15739,0.0,1.0
2025-11-19,4.06,4.14,4.06,4.14,19956,4.06,4.14,4.06,4.14,19956,0.0,1.0
2025-11-20,4.14,4.14,3.3903,4.0,73624,4.14,4.14,3.3903,4.0,73624,0.0,1.0
2025-11-21,4.28,4.29,3.55,4.0,110128,4.28,4.29,3.55,4.0,110128,0.0,1.0
2025-11-24,4.42,4.98,3.97,3.97,243014,4.42,4.98,3.97,3.97,243014,0.0,1.0
2025-11-25,4.51,4.51,4.3,4.5,16544,4.51,4.51,4.3,4.5,16544,0.0,1.0
2025-11-26,4.07,4.31,3.68,4.28,47965,4.07,4.31,3.68,4.28,47965,0.0,1.0