Date,Open,High,Low,Close,Volume
2025-05-22,3.65,3.65,3.53,3.61,3500
2025-05-23,3.58,3.58,3.38,3.42,3000
2025-05-26,3.28,3.39,3.28,3.33,0
2025-05-27,3.42,3.46,3.42,3.46,0
2025-05-28,3.4,3.4,3.26,3.32,0
2025-05-29,3.45,3.45,3.19,3.19,30
2025-05-30,3.19,3.19,3.05,3.07,800
2025-06-02,3.05,3.17,3.05,3.1,0
2025-06-03,3.18,3.29,3.12,3.29,0
2025-06-04,3.25,3.67,3.25,3.67,0
2025-06-05,3.63,3.63,3.31,3.31,0
2025-06-06,3.38,3.87,3.38,3.78,4000
2025-06-09,3.79,3.96,3.79,3.94,0
2025-06-10,4.01,4.01,3.83,3.92,500
2025-06-11,3.94,4.01,3.61,3.81,1500
2025-06-12,3.73,3.76,3.66,3.66,1000
2025-06-13,3.54,3.62,3.44,3.44,0
2025-06-16,3.5,3.71,3.5,3.71,3000
2025-06-17,3.65,3.65,3.41,3.41,0
2025-06-18,3.41,3.41,3.35,3.35,0
2025-06-19,3.3,3.3,3.27,3.27,0
2025-06-20,3.43,3.43,3.2,3.22,0
2025-06-23,3.15,3.15,2.96,3.02,2200
2025-06-24,3.24,3.39,3.2,3.29,2500
2025-06-25,3.29,3.38,3.24,3.24,0
2025-06-26,3.24,3.78,3.21,3.78,500
2025-06-27,3.8,3.8,3.52,3.55,0
2025-06-30,3.59,3.92,3.59,3.71,1220
2025-07-01,3.63,3.9,3.63,3.72,0
2025-07-02,3.79,4.22,3.79,4.22,0
2025-07-03,4.3,4.55,4.3,4.41,1927
2025-07-04,4.24,4.24,4.18,4.18,0
2025-07-07,4.36,4.36,3.85,4.03,3100
2025-07-08,4.02,4.29,4.02,4.1,600
2025-07-09,4.12,4.24,4.06,4.17,240
2025-07-10,4.14,4.34,4.13,4.33,0
2025-07-11,4.35,4.57,4.13,4.16,20
2025-07-14,4.25,4.41,4.2,4.3,300
2025-07-15,4.25,4.27,4.16,4.16,0
2025-07-16,4.2,4.56,4.2,4.46,0
2025-07-17,4.44,4.63,4.43,4.58,450
2025-07-18,4.67,4.77,4.27,4.36,375
2025-07-21,4.39,4.59,4.23,4.23,0
2025-07-22,4.28,4.44,4.21,4.44,500
2025-07-23,4.42,4.42,4.25,4.37,1000
2025-07-24,4.3,4.56,4.3,4.54,0
2025-07-25,4.29,4.41,4.26,4.36,0
2025-07-28,4.47,4.47,4.31,4.34,0
2025-07-29,4.5,4.58,4.44,4.46,24800
2025-07-30,4.5,4.56,4.32,4.34,500
2025-07-31,4.46,4.6,4.43,4.5,0
2025-08-01,4.36,4.36,4.03,4.08,1700
2025-08-04,4.12,4.19,4.07,4.17,0
2025-08-05,4.17,4.31,4.14,4.3,200
2025-08-06,4.32,4.39,4.31,4.35,0
2025-08-07,4.3,4.43,4.1,4.21,0
2025-08-08,4.23,4.3,4,4.3,0
2025-08-11,4.48,4.86,4.44,4.59,2700
2025-08-12,4.6,4.65,4.44,4.44,1000
2025-08-13,4.47,4.71,4.47,4.61,0
2025-08-14,4.6,7.42,4.6,7.42,29217
2025-08-15,7.78,7.88,7,7.64,3620
2025-08-18,7.48,9.08,7.48,7.98,15460
2025-08-19,8,8.1,7.48,7.48,5800
2025-08-20,7.6,7.94,7.5,7.88,8597
2025-08-21,8.26,8.28,7.68,7.86,1634
2025-08-22,7.94,8.58,7.82,7.82,7887
2025-08-25,7.94,7.94,7.5,7.72,5112
2025-08-26,7.58,7.94,7.52,7.9,520
2025-08-27,7.86,8.06,7.82,7.82,525
2025-08-28,7.68,8.2,7.68,8.06,1420
2025-08-29,8,8.1,7.8,7.96,1500
2025-09-01,8.1,8.3,8.1,8.18,110
2025-09-02,8.18,8.24,7.98,8.2,600
2025-09-03,8.18,8.2,7.72,7.72,674
2025-09-04,7.52,7.6,7.38,7.56,350
2025-09-05,7.6,7.82,7.44,7.74,685
2025-09-08,7.78,8,7.62,7.8,1195
2025-09-09,8.04,8.7,7.86,8.7,3410
2025-09-10,9.1,9.42,9.02,9.02,4453
2025-09-11,9,9.5,9,9.02,35
2025-09-12,9.12,9.4,9.1,9.16,810
2025-09-15,9.24,9.28,8.62,8.84,2630
2025-09-16,9.02,9.22,8.72,9.22,100
2025-09-17,9.2,9.68,9.12,9.58,1100
2025-09-18,9.88,10,9.34,9.42,3250
2025-09-19,9.5,9.64,9.32,9.38,1000
2025-09-22,9.28,9.82,9,9.74,7150
2025-09-23,9.94,9.94,9.36,9.46,17250
2025-09-24,9.6,9.88,9.5,9.72,3170
2025-09-25,9.44,9.96,9,9.34,1157
2025-09-26,9.28,9.46,9.14,9.2,150
2025-09-29,9.34,9.9,9.34,9.82,4272
2025-09-30,9.76,10.15,9.62,9.7,1725
2025-10-01,9.62,10.05,9.56,9.78,800
2025-10-02,9.8,10.25,9.68,9.86,854
2025-10-03,9.9,10.5,9.9,10.05,3791
2025-10-06,10.2,10.6,10.2,10.2,2410
2025-10-07,10.2,10.65,9.62,10.35,3646
2025-10-08,10.2,10.85,10.2,10.55,1010
2025-10-09,10.75,11.75,10.75,11.75,2050
2025-10-10,12,13.15,11.55,11.6,6042
2025-10-13,12.45,12.6,11.6,12,2075
2025-10-14,11.5,13.9,11.45,13.25,18440
2025-10-15,13.6,14.05,12.9,13.2,4442
2025-10-16,13.25,13.6,11.8,11.8,4998
2025-10-17,10.6,11.95,10.15,11.85,5022
2025-10-20,12.15,12.5,11.85,11.85,1214
2025-10-21,11.35,11.85,11.2,11.3,1723
2025-10-22,10.85,11.2,10.15,10.8,680
2025-10-23,10.95,11.25,10.75,11,1500
2025-10-24,11.5,11.95,11.5,11.65,3310
2025-10-27,12.65,12.65,11.65,11.65,1140
2025-10-28,11.8,14.55,11.6,13.5,8702
2025-10-29,13.8,13.95,12.5,12.6,4265
2025-10-30,12.45,13.45,12.2,12.95,7630
2025-10-31,13.05,13.5,13,13.25,6130
2025-11-03,13.1,14.3,12.8,13.95,7333
2025-11-04,13.25,14.15,13,13.15,68120
2025-11-05,12.85,13.55,12.85,13.25,68766
2025-11-06,13.4,13.4,12.4,12.45,7046
2025-11-07,12.35,12.35,11.3,12,19070
2025-11-10,12.45,12.7,12.1,12.3,1150
2025-11-11,12.1,12.1,10.6,10.6,2220