Date,Open,High,Low,Close,Volume
2025-05-22,4.51,4.51,4.51,4.51,0
2025-05-23,4.59,4.59,4.59,4.59,0
2025-05-26,4.62,4.62,4.62,4.62,0
2025-05-27,4.7,4.7,4.7,4.7,0
2025-05-28,4.63,4.63,4.63,4.63,0
2025-05-29,4.67,4.67,4.67,4.67,0
2025-05-30,4.51,4.51,4.51,4.51,0
2025-06-02,4.62,4.62,4.62,4.62,0
2025-06-03,4.67,4.67,4.67,4.67,0
2025-06-04,4.635,4.635,4.635,4.635,0
2025-06-05,4.695,4.695,4.695,4.695,0
2025-06-06,4.76,4.76,4.76,4.76,0
2025-06-09,4.9,4.9,4.9,4.9,0
2025-06-10,5.05,5.05,5.05,5.05,0
2025-06-11,5.25,5.25,5.25,5.25,0
2025-06-12,5.1,5.1,5.1,5.1,0
2025-06-13,5.2,5.2,5.2,5.2,0
2025-06-16,5.2,5.2,5.2,5.2,0
2025-06-17,5,5,5,5,0
2025-06-18,5,5,5,5,0
2025-06-19,5,5,5,5,0
2025-06-20,5,5,5,5,0
2025-06-23,5,5.55,5,5,550
2025-06-24,4.48,4.48,4.48,4.48,0
2025-06-25,4.44,4.44,4.44,4.44,0
2025-06-26,4.3,4.3,4.3,4.3,0
2025-06-27,4.22,4.46,4.22,4.46,0
2025-06-30,4.6,4.8,4.6,4.8,20
2025-07-01,4.8,4.8,4.8,4.8,0
2025-07-02,4.7,4.7,4.7,4.7,0
2025-07-03,4.7,4.7,4.7,4.7,0
2025-07-04,4.7,4.7,4.7,4.7,0
2025-07-07,4.7,4.7,4.7,4.7,0
2025-07-08,4.7,4.7,4.7,4.7,0
2025-07-09,4.62,4.62,4.62,4.62,0
2025-07-10,4.7,4.7,4.7,4.7,0
2025-07-11,4.7,4.7,4.7,4.7,0
2025-07-14,4.7,4.7,4.7,4.7,0
2025-07-15,4.74,4.74,4.74,4.74,0
2025-07-16,4.74,4.74,4.74,4.74,0
2025-07-17,4.7,4.7,4.42,4.42,200
2025-07-18,4.5,4.82,4,4,250
2025-07-21,4.14,4.2,4.14,4.2,0
2025-07-22,4.4,4.4,4.4,4.4,0
2025-07-23,4.5,4.64,4.5,4.64,1111
2025-07-24,4.7,4.7,4.6,4.6,200
2025-07-25,4.64,4.64,4.64,4.64,0
2025-07-28,4.7,4.7,4.7,4.7,0
2025-07-29,4.54,4.54,4.34,4.34,25
2025-07-30,3.9,4,3.9,4,1
2025-07-31,3.8,3.8,3.8,3.8,1
2025-08-01,3.6,3.6,2.92,3.2,1111
2025-08-04,3.3,3.44,3.3,3.44,100
2025-08-05,3.44,3.5,3.44,3.5,100
2025-08-06,3.44,3.44,3.44,3.44,0
2025-08-07,3.3,3.5,3.3,3.5,180
2025-08-08,3.5,3.5,3.5,3.5,0
2025-08-11,3.52,3.52,3.52,3.52,0
2025-08-12,3.52,3.52,3.52,3.52,0
2025-08-13,3.4,3.4,3.14,3.14,100
2025-08-14,3.36,3.36,3.36,3.36,0
2025-08-15,3.38,3.4,3.38,3.4,700
2025-08-18,3.46,3.6,3.46,3.6,50
2025-08-19,3.62,3.62,3.62,3.62,0
2025-08-20,3.7,3.7,3.7,3.7,0
2025-08-21,3.7,3.7,3.7,3.7,0
2025-08-22,3.7,3.7,3.7,3.7,80
2025-08-25,3.76,3.76,3.76,3.76,0
2025-08-26,3.8,3.8,3.8,3.8,0
2025-08-27,3.8,3.8,3.8,3.8,0
2025-08-28,3.8,3.8,3.8,3.8,0
2025-08-29,3.82,4.22,3.82,4.22,650
2025-09-01,3.62,3.62,3.62,3.62,0
2025-09-02,3.62,3.62,3.62,3.62,0
2025-09-03,3.62,3.9,3.62,3.9,830
2025-09-04,3.72,3.72,3.72,3.72,0
2025-09-05,3.52,3.52,3.52,3.52,0
2025-09-08,3.54,3.64,3.34,3.64,4014
2025-09-09,3.6,3.6,3.6,3.6,0
2025-09-10,3.6,3.6,3.52,3.52,1388
2025-09-11,3.54,3.54,3.54,3.54,0
2025-09-12,3.54,3.54,3.54,3.54,0
2025-09-15,3.6,3.6,3.6,3.6,0
2025-09-16,3.72,3.72,3.72,3.72,0
2025-09-17,3.68,3.68,3.68,3.68,0
2025-09-18,3.72,3.72,3.72,3.72,0
2025-09-19,3.88,4.02,3.88,4.02,250
2025-09-22,3.9,4.08,3.9,4.08,12
2025-09-23,3.8,3.8,3.8,3.8,0
2025-09-24,3.7,3.7,3.7,3.7,0
2025-09-25,3.68,3.68,3.68,3.68,0
2025-09-26,3.54,3.54,3.54,3.54,0
2025-09-29,3.54,3.54,3.54,3.54,0
2025-09-30,3.58,3.68,3.58,3.68,300
2025-10-01,3.54,4.04,3.54,4.04,271
2025-10-02,3.82,4.02,3.82,4.02,150
2025-10-03,3.66,3.66,3.66,3.66,0
2025-10-06,4.22,4.22,4.16,4.16,380
2025-10-07,3.72,3.72,3.72,3.72,0
2025-10-08,3.72,3.72,3.72,3.72,0
2025-10-09,3.74,3.98,3.74,3.98,830
2025-10-10,3.7,3.7,3.7,3.7,0
2025-10-13,3.72,3.74,3.72,3.74,750
2025-10-14,3.74,3.74,3.74,3.74,0
2025-10-15,3.76,3.76,3.76,3.76,0
2025-10-16,3.76,3.8,3.76,3.8,25
2025-10-17,3.64,3.68,3.64,3.68,150
2025-10-20,3.52,3.52,3.52,3.52,0
2025-10-21,3.6,3.6,3.6,3.6,0
2025-10-22,3.62,3.62,3.62,3.62,0
2025-10-23,3.58,3.58,3.58,3.58,0
2025-10-24,3.56,3.56,3.56,3.56,0
2025-10-27,3.58,3.58,3.58,3.58,0
2025-10-28,3.54,3.54,3.54,3.54,0
2025-10-29,3.42,3.42,3.42,3.42,0
2025-10-30,3.42,3.42,3.42,3.42,0
2025-10-31,3.42,3.42,3.42,3.42,0
2025-11-03,3.42,3.42,3.42,3.42,0
2025-11-04,3.24,3.24,3.2,3.2,250
2025-11-05,3.08,3.08,2.82,3.08,2048
2025-11-06,3.16,3.16,3.16,3.16,0
2025-11-07,3.18,3.18,3.18,3.18,200
2025-11-10,3.16,3.16,3.04,3.04,100
2025-11-11,3.04,3.04,3.04,3.04