date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-11-10,8.83,8.86,8.8,8.86,7832,8.83,8.86,8.8,8.86,7832,0.0,1.0
2025-11-11,8.8498,8.85,8.8,8.83,47787,8.8498,8.85,8.8,8.83,47787,0.0,1.0
2025-11-12,8.83,8.86,8.8107,8.86,47021,8.83,8.86,8.8107,8.86,47021,0.0,1.0
2025-11-13,8.82,8.84,8.79,8.79,476511,8.82,8.84,8.79,8.79,476511,0.0,1.0
2025-11-14,8.8,8.93,8.78,8.93,44753,8.8,8.93,8.78,8.93,44753,0.0,1.0
2025-11-17,8.825,8.84,8.72,8.72,199178,8.825,8.84,8.72,8.72,199178,0.0,1.0
2025-11-18,8.835,8.84,8.82,8.835,50203,8.835,8.84,8.82,8.835,50203,0.0,1.0
2025-11-19,8.83,8.86,8.82,8.86,50668,8.83,8.86,8.82,8.86,50668,0.0,1.0
2025-11-20,8.83,8.84,8.82,8.8291,91342,8.83,8.84,8.82,8.8291,91342,0.0,1.0
2025-11-21,8.85,8.92,8.82,8.92,41060,8.85,8.92,8.82,8.92,41060,0.0,1.0
2025-11-24,8.8408,8.8695,8.82,8.82,22747,8.8408,8.8695,8.82,8.82,22747,0.0,1.0
2025-11-25,8.84,8.84,8.821,8.8212,8577,8.84,8.84,8.821,8.8212,8577,0.0,1.0
2025-11-26,8.85,8.88,8.82,8.845,16352,8.85,8.88,8.82,8.845,16352,0.0,1.0