date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-31,2.56,2.9,2.21,2.9,2584874,2.56,2.9,2.21,2.9,2584874,0.0,1.0
2025-11-03,1.42,1.75,1.11,1.75,5968654,1.42,1.75,1.11,1.75,5968654,0.0,1.0
2025-11-04,0.9495,1.07,0.92,1.02,3421017,0.9495,1.07,0.92,1.02,3421017,0.0,1.0
2025-11-05,0.8777,0.976,0.6911,0.85,1747868,0.8777,0.976,0.6911,0.85,1747868,0.0,1.0
2025-11-06,0.8678,1.04,0.8502,0.92,1234539,0.8678,1.04,0.8502,0.92,1234539,0.0,1.0
2025-11-07,0.7301,0.88,0.6823,0.8506,675467,0.7301,0.88,0.6823,0.8506,675467,0.0,1.0
2025-11-10,0.6274,0.748001,0.6,0.7396,541286,0.6274,0.748001,0.6,0.7396,541286,0.0,1.0
2025-11-11,0.6017,0.65,0.5622,0.62,725869,0.6017,0.65,0.5622,0.62,725869,0.0,1.0
2025-11-12,0.82,0.85,0.5741,0.5952,1567275,0.82,0.85,0.5741,0.5952,1567275,0.0,1.0
2025-11-13,0.7126,0.82,0.65,0.7564,497130,0.7126,0.82,0.65,0.7564,497130,0.0,1.0
2025-11-14,0.7747,0.7797,0.6634,0.6634,434129,0.7747,0.7797,0.6634,0.6634,434129,0.0,1.0
2025-11-17,0.8949,0.9,0.76,0.8,431301,0.8949,0.9,0.76,0.8,431301,0.0,1.0
2025-11-18,0.8115,0.8946,0.76,0.89,252374,0.8115,0.8946,0.76,0.89,252374,0.0,1.0
2025-11-19,0.85,0.8858,0.799,0.799,107501,0.85,0.8858,0.799,0.799,107501,0.0,1.0
2025-11-20,0.9108,0.9683,0.8482,0.87,313106,0.9108,0.9683,0.8482,0.87,313106,0.0,1.0
2025-11-21,1.18,1.18,0.9108,0.9108,859422,1.18,1.18,0.9108,0.9108,859422,0.0,1.0
2025-11-24,1.29,1.32,1.15,1.21,559350,1.29,1.32,1.15,1.21,559350,0.0,1.0
2025-11-25,1.27,1.29,1.17,1.22,203881,1.27,1.29,1.17,1.22,203881,0.0,1.0
2025-11-26,1.48,1.495,1.24,1.24,339736,1.48,1.495,1.24,1.24,339736,0.0,1.0