Date,Close,High,Low,Open,Volume
2024-04-16,11.995552062988281,12.219858684173342,11.995552062988281,12.141838908972531,366400
2024-04-17,11.868769645690918,12.180848745177384,11.849264236938474,12.07357178724618,302800
2024-04-18,11.80050277709961,11.995552217615906,11.771244663470343,11.907779736866297,287800
2024-04-19,12.005304336547852,12.11258129108164,11.82975938361161,11.849263861677274,575400
2024-04-22,12.04431438446045,12.190601227158728,11.91753202008971,12.015056271865543,258700
2024-04-23,11.966294288635254,12.122333831328065,11.89802629115537,12.015055948174979,178800
2024-04-24,11.780997276306152,12.01505660310371,11.761492797440901,11.966294940906037,257100
2024-04-25,11.849264144897461,11.849264144897461,11.712730004967222,11.790749779232808,199300
2024-04-26,11.859016418457031,12.005304187443373,11.761492169201842,11.849263714510801,348700
2024-04-29,12.024808883666992,12.024808883666992,11.810254043298269,11.85901663384603,306400
2024-04-30,11.956542015075684,12.171095928966654,11.888274015138492,12.015056380657194,292300
2024-05-02,11.949999809265137,12.220000267028809,11.899999618530273,12.220000267028809,385300
2024-05-03,12.029999732971191,12.199999809265137,11.960000038146973,11.960000038146973,501500
2024-05-06,11.789999961853027,12.100000381469727,11.760000228881836,12.029999732971191,443600
2024-05-07,11.5,11.890000343322754,11.449999809265137,11.8100004196167,609400
2024-05-08,11.479999542236328,11.550000190734863,11.300000190734863,11.5,337600
2024-05-09,11.270000457763672,11.489999771118164,11.109999656677246,11.489999771118164,486400
2024-05-10,11.279999732971191,11.529999732971191,11.220000267028809,11.3100004196167,287900
2024-05-13,11.520000457763672,11.6899995803833,11.279999732971191,11.3100004196167,294400
2024-05-14,11.5600004196167,11.75,11.510000228881836,11.520000457763672,235600
2024-05-15,11.380000114440918,11.600000381469727,11.15999984741211,11.180000305175781,868300
2024-05-16,11.329999923706055,11.510000228881836,11.260000228881836,11.5,477000
2024-05-17,11.5,11.5,11.170000076293945,11.3100004196167,306200
2024-05-20,11.380000114440918,11.5,11.180000305175781,11.5,472100
2024-05-21,11.239999771118164,11.449999809265137,11.180000305175781,11.380000114440918,375000
2024-05-22,11.199999809265137,11.300000190734863,11.140000343322754,11.239999771118164,384300
2024-05-23,11.229999542236328,11.279999732971191,11.069999694824219,11.199999809265137,365600
2024-05-24,11.399999618530273,11.5,11.15999984741211,11.289999961853027,380600
2024-05-27,11.34000015258789,11.5,11.319999694824219,11.5,244200
2024-05-28,11.020000457763672,11.4399995803833,11.0,11.359999656677246,592900
2024-05-29,11.079999923706055,11.1899995803833,10.949999809265137,11.050000190734863,362900
2024-05-31,11.0600004196167,11.130000114440918,10.800000190734863,11.109999656677246,1879800
2024-06-03,10.869999885559082,11.09000015258789,10.8100004196167,10.960000038146973,776200
2024-06-04,10.720000267028809,11.050000190734863,10.649999618530273,10.8100004196167,705000
2024-06-05,10.930000305175781,11.0,10.65999984741211,10.720000267028809,497300
2024-06-06,10.789999961853027,10.970000267028809,10.760000228881836,10.930000305175781,314800
2024-06-07,10.880000114440918,10.970000267028809,10.680000305175781,10.779999732971191,387200
2024-06-10,10.649999618530273,10.899999618530273,10.630000114440918,10.890000343322754,286500
2024-06-11,10.789999961853027,10.899999618530273,10.649999618530273,10.649999618530273,263900
2024-06-12,10.720000267028809,10.899999618530273,10.699999809265137,10.800000190734863,198200
2024-06-13,10.649999618530273,10.789999961853027,10.649999618530273,10.720000267028809,173500
2024-06-14,10.699999809265137,10.699999809265137,10.539999961853027,10.649999618530273,233300
2024-06-17,10.899999618530273,11.0,10.680000305175781,10.699999809265137,423400
2024-06-18,10.960000038146973,11.09000015258789,10.829999923706055,10.859999656677246,241800
2024-06-19,10.880000114440918,11.029999732971191,10.699999809265137,10.949999809265137,258400
2024-06-20,10.859999656677246,11.020000457763672,10.800000190734863,11.0,260000
2024-06-21,10.930000305175781,11.319999694824219,10.800000190734863,10.8100004196167,483000
2024-06-24,11.130000114440918,11.279999732971191,10.9399995803833,10.9399995803833,247600
2024-06-25,11.229999542236328,11.229999542236328,11.069999694824219,11.130000114440918,254100
2024-06-26,11.109999656677246,11.229999542236328,11.0,11.210000038146973,251800
2024-06-27,11.430000305175781,11.470000267028809,11.140000343322754,11.149999618530273,330400
2024-06-28,11.470000267028809,11.579999923706055,11.25,11.420000076293945,327500
2024-07-01,12.029999732971191,12.300000190734863,11.369999885559082,11.369999885559082,734900
2024-07-02,11.869999885559082,12.199999809265137,11.850000381469727,12.0600004196167,300100
2024-07-03,12.029999732971191,12.239999771118164,11.899999618530273,11.899999618530273,296000
2024-07-04,12.260000228881836,12.470000267028809,12.079999923706055,12.109999656677246,301800
2024-07-05,12.420000076293945,12.420000076293945,12.1899995803833,12.279999732971191,226400
2024-07-08,12.319999694824219,12.420000076293945,12.289999961853027,12.420000076293945,112800
2024-07-09,12.489999771118164,12.640000343322754,12.25,12.300000190734863,223900
2024-07-10,12.430000305175781,12.739999771118164,12.420000076293945,12.489999771118164,366300
2024-07-11,12.670000076293945,12.6899995803833,12.380000114440918,12.380000114440918,311700
2024-07-12,12.529999732971191,12.699999809265137,12.529999732971191,12.699999809265137,287900
2024-07-15,12.729999542236328,12.779999732971191,12.619999885559082,12.699999809265137,214200
2024-07-16,12.630000114440918,12.789999961853027,12.630000114440918,12.649999618530273,161500
2024-07-17,12.710000038146973,12.739999771118164,12.550000190734863,12.600000381469727,118100
2024-07-18,12.350000381469727,12.739999771118164,12.3100004196167,12.739999771118164,221400
2024-07-19,12.0,12.489999771118164,12.0,12.350000381469727,226800
2024-07-22,12.380000114440918,12.380000114440918,11.979999542236328,12.0,249400
2024-07-23,11.979999542236328,12.329999923706055,11.979999542236328,12.329999923706055,227000
2024-07-24,11.680000305175781,12.010000228881836,11.680000305175781,12.010000228881836,188900
2024-07-25,11.539999961853027,11.729999542236328,11.510000228881836,11.649999618530273,170500
2024-07-26,11.720000267028809,11.800000190734863,11.550000190734863,11.649999618530273,101300
2024-07-29,11.420000076293945,11.739999771118164,11.399999618530273,11.739999771118164,202100
2024-07-30,11.050000190734863,11.430000305175781,11.050000190734863,11.430000305175781,316600
2024-07-31,11.529999732971191,11.529999732971191,11.119999885559082,11.119999885559082,249300
2024-08-01,11.100000381469727,11.670000076293945,11.100000381469727,11.59000015258789,506000
2024-08-02,11.180000305175781,11.300000190734863,11.050000190734863,11.25,142800
2024-08-05,11.420000076293945,11.420000076293945,10.899999618530273,11.050000190734863,369400
2024-08-06,11.100000381469727,11.369999885559082,11.050000190734863,11.369999885559082,375500
2024-08-07,11.199999809265137,11.34000015258789,11.100000381469727,11.119999885559082,183500
2024-08-08,11.350000381469727,11.539999961853027,11.180000305175781,11.180000305175781,151300
2024-08-09,11.619999885559082,11.649999618530273,11.34000015258789,11.359999656677246,184200
2024-08-12,11.5,11.920000076293945,11.489999771118164,11.5600004196167,160100
2024-08-13,11.550000190734863,11.6899995803833,11.420000076293945,11.510000228881836,256900
2024-08-14,11.010000228881836,11.319999694824219,10.989999771118164,11.170000076293945,523700
2024-08-15,11.09000015258789,11.239999771118164,10.960000038146973,11.020000457763672,264400
2024-08-16,10.970000267028809,11.199999809265137,10.970000267028809,11.100000381469727,206400
2024-08-19,11.020000457763672,11.140000343322754,10.989999771118164,11.039999961853027,305800
2024-08-20,11.0600004196167,11.1899995803833,10.989999771118164,11.010000228881836,258800
2024-08-21,11.300000190734863,11.9399995803833,11.199999809265137,11.25,799800
2024-08-22,11.020000457763672,11.390000343322754,11.010000228881836,11.260000228881836,259600
2024-08-23,11.229999542236328,11.329999923706055,11.050000190734863,11.050000190734863,264200
2024-08-26,11.140000343322754,11.279999732971191,11.100000381469727,11.229999542236328,152300
2024-08-27,11.109999656677246,11.1899995803833,11.020000457763672,11.109999656677246,248500
2024-08-28,11.109999656677246,11.119999885559082,11.0,11.109999656677246,349700
2024-08-29,11.109999656677246,11.149999618530273,11.029999732971191,11.119999885559082,224600
2024-08-30,11.279999732971191,11.329999923706055,11.100000381469727,11.119999885559082,477100
2024-09-02,11.100000381469727,11.40999984741211,11.029999732971191,11.300000190734863,419900
2024-09-03,11.170000076293945,11.3100004196167,11.09000015258789,11.100000381469727,365900
2024-09-04,11.109999656677246,11.270000457763672,11.100000381469727,11.170000076293945,183300
2024-09-05,11.199999809265137,11.199999809265137,11.039999961853027,11.109999656677246,365000
2024-09-06,11.25,11.3100004196167,11.0600004196167,11.199999809265137,322300
2024-09-09,11.149999618530273,11.279999732971191,11.130000114440918,11.25,196900
2024-09-10,11.180000305175781,11.239999771118164,11.109999656677246,11.149999618530273,161200
2024-09-11,11.350000381469727,11.359999656677246,11.130000114440918,11.180000305175781,293800
2024-09-12,11.199999809265137,11.289999961853027,11.149999618530273,11.25,200900
2024-09-13,11.149999618530273,11.3100004196167,11.109999656677246,11.199999809265137,217600
2024-09-16,11.210000038146973,11.229999542236328,11.079999923706055,11.140000343322754,393500
2024-09-17,11.010000228881836,11.210000038146973,11.010000228881836,11.09000015258789,333700
2024-09-18,10.970000267028809,11.130000114440918,10.970000267028809,11.069999694824219,378000
2024-09-19,10.949999809265137,11.029999732971191,10.920000076293945,11.0,284000
2024-09-20,11.020000457763672,11.079999923706055,10.930000305175781,11.0600004196167,396400
2024-09-23,10.920000076293945,11.020000457763672,10.850000381469727,11.0,354900
2024-09-24,10.850000381469727,11.180000305175781,10.819999694824219,11.0,258700
2024-09-25,10.5,10.880000114440918,10.5,10.850000381469727,481800
2024-09-26,10.529999732971191,10.630000114440918,10.380000114440918,10.520000457763672,315200
2024-09-27,10.520000457763672,10.619999885559082,10.489999771118164,10.59000015258789,209200
2024-09-30,10.399999618530273,10.600000381469727,10.399999618530273,10.520000457763672,253700
2024-10-01,10.569999694824219,10.619999885559082,10.40999984741211,10.430000305175781,203500
2024-10-02,10.779999732971191,10.850000381469727,10.569999694824219,10.569999694824219,214500
2024-10-03,10.5,10.819999694824219,10.479999542236328,10.75,337900
2024-10-04,10.470000267028809,10.5600004196167,10.390000343322754,10.529999732971191,176300
2024-10-07,10.380000114440918,10.510000228881836,10.380000114440918,10.470000267028809,142100
2024-10-08,10.520000457763672,10.619999885559082,10.350000381469727,10.430000305175781,351300
2024-10-09,10.170000076293945,10.489999771118164,10.170000076293945,10.489999771118164,274400
2024-10-10,10.0600004196167,10.239999771118164,10.0600004196167,10.199999809265137,260600
2024-10-11,10.050000190734863,10.149999618530273,10.029999732971191,10.0600004196167,121400
2024-10-14,10.0,10.119999885559082,10.0,10.029999732971191,255800
2024-10-15,9.920000076293945,10.229999542236328,9.890000343322754,10.069999694824219,291500
2024-10-16,10.100000381469727,10.100000381469727,9.899999618530273,9.989999771118164,167100
2024-10-17,10.149999618530273,10.149999618530273,9.960000038146973,10.109999656677246,194700
2024-10-18,9.970000267028809,10.15999984741211,9.90999984741211,10.119999885559082,237800
2024-10-21,9.970000267028809,10.050000190734863,9.930000305175781,9.960000038146973,168600
2024-10-22,9.9399995803833,10.020000457763672,9.920000076293945,9.970000267028809,152300
2024-10-23,9.699999809265137,10.0,9.640000343322754,9.9399995803833,251100
2024-10-24,9.770000457763672,9.84000015258789,9.699999809265137,9.8100004196167,270100
2024-10-25,9.8100004196167,9.949999809265137,9.75,9.75,184400
2024-10-28,9.640000343322754,9.84000015258789,9.640000343322754,9.819999694824219,238900
2024-10-29,9.640000343322754,9.720000267028809,9.470000267028809,9.720000267028809,398700
2024-10-30,9.430000305175781,9.680000305175781,9.430000305175781,9.59000015258789,308300
2024-10-31,9.399999618530273,9.529999732971191,9.399999618530273,9.430000305175781,239500
2024-11-01,9.270000457763672,9.449999809265137,9.229999542236328,9.399999618530273,255600
2024-11-04,9.869999885559082,9.930000305175781,9.289999961853027,9.289999961853027,401000
2024-11-05,10.029999732971191,10.100000381469727,9.84000015258789,9.989999771118164,319300
2024-11-06,10.399999618530273,11.140000343322754,10.130000114440918,10.130000114440918,1070000
2024-11-07,10.449999809265137,10.630000114440918,10.039999961853027,10.369999885559082,389700
2024-11-08,10.229999542236328,10.449999809265137,10.0,10.449999809265137,333400
2024-11-11,10.039999961853027,10.229999542236328,10.0,10.229999542236328,226200
2024-11-12,9.989999771118164,10.199999809265137,9.899999618530273,10.0,236200
2024-11-13,9.460000038146973,9.960000038146973,9.300000190734863,9.899999618530273,541600
2024-11-14,9.260000228881836,9.5600004196167,9.260000228881836,9.5600004196167,347400
2024-11-18,9.0600004196167,9.369999885559082,8.90999984741211,9.279999732971191,682500
2024-11-19,9.109999656677246,9.199999809265137,9.020000457763672,9.050000190734863,253000
2024-11-21,9.010000228881836,9.109999656677246,9.0,9.109999656677246,298900
2024-11-22,9.119999885559082,9.140000343322754,8.899999618530273,9.010000228881836,252600
2024-11-25,9.25,9.350000381469727,9.029999732971191,9.069999694824219,276000
2024-11-26,9.460000038146973,9.579999923706055,9.199999809265137,9.199999809265137,367300
2024-11-27,9.170000076293945,9.550000190734863,9.15999984741211,9.460000038146973,421000
2024-11-28,9.029999732971191,9.1899995803833,8.920000076293945,9.170000076293945,343700
2024-11-29,9.170000076293945,9.239999771118164,8.850000381469727,9.020000457763672,339500
2024-12-02,9.0,9.289999961853027,8.9399995803833,9.239999771118164,327200
2024-12-03,8.850000381469727,9.050000190734863,8.619999885559082,9.050000190734863,609500
2024-12-04,8.880000114440918,8.9399995803833,8.75,8.850000381469727,297100
2024-12-05,8.989999771118164,9.09000015258789,8.84000015258789,8.890000343322754,316900
2024-12-06,8.850000381469727,9.029999732971191,8.8100004196167,8.989999771118164,207600
2024-12-09,8.710000038146973,8.880000114440918,8.59000015258789,8.819999694824219,413500
2024-12-10,9.069999694824219,9.25,8.710000038146973,8.710000038146973,348300
2024-12-11,9.180000305175781,9.699999809265137,9.010000228881836,9.069999694824219,496300
2024-12-12,9.199999809265137,9.460000038146973,9.069999694824219,9.170000076293945,422300
2024-12-13,9.0,9.3100004196167,8.920000076293945,9.109999656677246,375200
2024-12-16,8.65999984741211,9.09000015258789,8.65999984741211,9.020000457763672,292700
2024-12-17,8.760000228881836,9.0,8.630000114440918,8.680000305175781,306900
2024-12-18,8.289999961853027,8.90999984741211,8.289999961853027,8.8100004196167,442900
2024-12-19,8.380000114440918,8.449999809265137,8.279999732971191,8.300000190734863,231300
2024-12-20,8.3100004196167,8.460000038146973,8.289999961853027,8.350000381469727,375000
2024-12-23,8.460000038146973,8.720000267028809,8.279999732971191,8.3100004196167,421400
2024-12-26,8.479999542236328,8.5,8.300000190734863,8.460000038146973,220600
2024-12-27,8.239999771118164,8.600000381469727,8.210000038146973,8.479999542236328,422200
2024-12-30,8.25,8.350000381469727,8.109999656677246,8.3100004196167,245600
2025-01-02,8.3100004196167,8.350000381469727,8.050000190734863,8.350000381469727,249700
2025-01-03,8.100000381469727,8.34000015258789,8.029999732971191,8.3100004196167,332900
2025-01-06,8.579999923706055,8.619999885559082,8.069999694824219,8.069999694824219,315400
2025-01-07,8.449999809265137,8.699999809265137,8.449999809265137,8.579999923706055,149500
2025-01-08,8.289999961853027,8.479999542236328,8.289999961853027,8.449999809265137,151500
2025-01-09,8.199999809265137,8.380000114440918,8.199999809265137,8.289999961853027,173400
2025-01-10,8.300000190734863,8.359999656677246,8.100000381469727,8.289999961853027,130500
2025-01-13,8.0,8.3100004196167,8.0,8.300000190734863,211200
2025-01-14,8.149999618530273,8.180000305175781,8.0,8.039999961853027,180800
2025-01-15,8.569999694824219,8.600000381469727,8.140000343322754,8.140000343322754,257600
2025-01-16,8.180000305175781,8.65999984741211,8.140000343322754,8.640000343322754,339000
2025-01-17,8.140000343322754,8.319999694824219,8.119999885559082,8.319999694824219,183000
2025-01-20,8.149999618530273,8.1899995803833,8.039999961853027,8.140000343322754,254800
2025-01-21,8.140000343322754,8.25,8.079999923706055,8.149999618530273,214100
2025-01-22,8.149999618530273,8.229999542236328,8.050000190734863,8.229999542236328,237800
2025-01-23,8.0,8.170000076293945,7.96999979019165,8.15999984741211,261500
2025-01-24,7.980000019073486,8.0600004196167,7.909999847412109,7.989999771118164,281600
2025-01-27,8.0600004196167,8.170000076293945,7.929999828338623,7.96999979019165,224900
2025-01-28,7.989999771118164,8.130000114440918,7.960000038146973,8.079999923706055,225000
2025-01-29,7.989999771118164,8.050000190734863,7.940000057220459,7.989999771118164,218000
2025-01-30,8.0600004196167,8.09000015258789,7.96999979019165,7.989999771118164,221600
2025-01-31,8.0600004196167,8.130000114440918,8.029999732971191,8.050000190734863,201200
2025-02-03,8.079999923706055,8.170000076293945,7.949999809265137,8.170000076293945,238200
2025-02-04,8.109999656677246,8.109999656677246,8.029999732971191,8.079999923706055,202800
2025-02-05,8.039999961853027,8.15999984741211,8.020000457763672,8.109999656677246,151100
2025-02-06,8.5,8.850000381469727,8.020000457763672,8.020000457763672,480700
2025-02-07,8.09000015258789,8.529999732971191,8.050000190734863,8.329999923706055,217500
2025-02-10,8.140000343322754,8.510000228881836,8.0600004196167,8.09000015258789,306700
2025-02-11,8.319999694824219,8.350000381469727,8.0600004196167,8.0600004196167,147800
2025-02-12,8.1899995803833,8.3100004196167,8.100000381469727,8.3100004196167,194400
2025-02-13,8.289999961853027,8.289999961853027,8.119999885559082,8.1899995803833,154300
2025-02-14,8.579999923706055,8.720000267028809,8.229999542236328,8.229999542236328,259600
2025-02-17,8.649999618530273,8.65999984741211,8.449999809265137,8.449999809265137,210500
2025-02-18,8.550000190734863,8.630000114440918,8.430000305175781,8.630000114440918,154400
2025-02-19,8.210000038146973,8.470000267028809,8.170000076293945,8.420000076293945,265100
2025-02-20,8.199999809265137,8.289999961853027,8.149999618530273,8.229999542236328,148500
2025-02-21,8.029999732971191,8.220000267028809,7.980000019073486,8.220000267028809,265100
2025-02-24,8.0,8.09000015258789,7.96999979019165,8.039999961853027,189000
2025-02-25,8.0,8.069999694824219,7.96999979019165,7.96999979019165,151800
2025-02-26,8.0,8.069999694824219,7.960000038146973,8.020000457763672,151700
2025-02-27,8.09000015258789,8.130000114440918,7.960000038146973,7.960000038146973,187500
2025-02-28,7.989999771118164,8.069999694824219,7.960000038146973,8.010000228881836,190200
2025-03-05,7.949999809265137,8.039999961853027,7.949999809265137,7.989999771118164,112200
2025-03-06,8.0,8.069999694824219,7.989999771118164,8.029999732971191,174900
2025-03-07,8.15999984741211,8.229999542236328,7.96999979019165,7.96999979019165,204300
2025-03-10,8.069999694824219,8.130000114440918,7.96999979019165,8.100000381469727,126400
2025-03-11,7.949999809265137,8.069999694824219,7.949999809265137,8.0,157200
2025-03-12,7.980000019073486,8.020000457763672,7.840000152587891,7.949999809265137,215700
2025-03-13,8.0,8.029999732971191,7.869999885559082,7.869999885559082,203900
2025-03-14,8.079999923706055,8.140000343322754,7.900000095367432,7.920000076293945,221600
2025-03-17,8.369999885559082,8.380000114440918,7.980000019073486,8.0,207500
2025-03-18,8.15999984741211,8.399999618530273,8.130000114440918,8.289999961853027,187400
2025-03-19,8.300000190734863,8.380000114440918,8.09000015258789,8.15999984741211,179700
2025-03-20,7.96999979019165,8.270000457763672,7.800000190734863,8.149999618530273,433700
2025-03-21,8.010000228881836,8.050000190734863,7.920000076293945,8.0,170600
2025-03-24,8.0600004196167,8.170000076293945,7.980000019073486,7.980000019073486,159100
2025-03-25,8.180000305175781,8.25,8.100000381469727,8.100000381469727,161900
2025-03-26,8.279999732971191,8.4399995803833,8.109999656677246,8.229999542236328,341200
2025-03-27,8.329999923706055,8.34000015258789,8.229999542236328,8.34000015258789,179900
2025-03-28,8.260000228881836,8.329999923706055,8.130000114440918,8.289999961853027,179200
2025-03-31,8.140000343322754,8.270000457763672,8.109999656677246,8.270000457763672,140700
2025-04-01,8.3100004196167,8.430000305175781,7.920000076293945,8.119999885559082,358500
2025-04-02,8.470000267028809,8.65999984741211,8.260000228881836,8.3100004196167,294600
2025-04-03,8.449999809265137,8.630000114440918,8.359999656677246,8.399999618530273,211900
2025-04-04,8.40999984741211,8.420000076293945,8.119999885559082,8.359999656677246,350900
2025-04-07,8.130000114440918,8.239999771118164,8.050000190734863,8.239999771118164,311500
2025-04-08,8.020000457763672,8.3100004196167,8.020000457763672,8.149999618530273,307700
2025-04-09,8.130000114440918,8.25,7.96999979019165,8.020000457763672,259200
2025-04-10,8.399999618530273,8.520000457763672,8.130000114440918,8.220000267028809,363500
2025-04-11,8.569999694824219,8.579999923706055,8.319999694824219,8.430000305175781,169600