Date,Open,High,Low,Close,Volume 20210730,3.120,3.140,3.110,3.120,10174700 20210802,3.130,3.140,3.080,3.120,7001300 20210803,3.130,3.140,3.100,3.120,13199800 20210804,3.130,3.170,3.120,3.160,14451000 20210805,3.160,3.180,3.140,3.150,10871400 20210806,3.140,3.160,3.120,3.140,7285900 20210810,3.120,3.140,3.100,3.140,10210900 20210811,3.140,3.150,3.110,3.110,9750300 20210812,3.120,3.130,3.110,3.120,4528200 20210813,3.110,3.130,3.090,3.090,10569200 20210816,3.090,3.110,3.080,3.080,9548300 20210817,3.080,3.100,3.060,3.090,12440300 20210818,3.080,3.150,3.080,3.130,12873900 20210819,3.110,3.120,3.080,3.090,12852400 20210820,3.090,3.140,3.080,3.090,13821200 20210823,3.090,3.130,3.070,3.090,12820500 20210824,3.090,3.110,3.080,3.090,8508900 20210825,3.110,3.130,3.090,3.100,7849000 20210826,3.110,3.110,3.080,3.080,8058000 20210827,3.070,3.080,3.050,3.070,9179400 20210830,3.070,3.110,3.070,3.090,10557100 20210831,3.100,3.100,3.040,3.040,29548200 20210901,3.050,3.080,3.030,3.070,12658500 20210902,3.070,3.110,3.060,3.090,9890900 20210903,3.100,3.110,3.060,3.100,7415000 20210906,3.100,3.120,3.090,3.110,7820600 20210907,3.090,3.110,3.070,3.100,5790200 20210908,3.080,3.080,3.030,3.040,12838960 20210909,3.060,3.070,3.030,3.040,12305900 20210910,3.050,3.100,3.050,3.080,12052100 20210913,3.080,3.090,3.030,3.050,7654000 20210914,3.080,3.100,3.060,3.070,8726800 20210915,3.060,3.070,3.050,3.060,7891400 20210916,3.080,3.100,3.070,3.080,7137700 20210917,3.080,3.120,3.070,3.120,27383700 20210920,3.130,3.140,3.080,3.080,19861000 20210921,3.100,3.130,3.070,3.080,16273800 20210922,3.070,3.100,3.050,3.080,11961500 20210923,3.090,3.130,3.080,3.120,9936400 20210924,3.120,3.130,3.060,3.100,14070300 20210927,3.100,3.130,3.080,3.090,12275100 20210928,3.070,3.080,3.040,3.060,13397900 20210929,3.060,3.070,3.020,3.020,13754400 20210930,3.020,3.040,3.000,3.000,13890300 20211001,3.000,3.000,2.960,2.980,13465300 20211004,3.000,3.020,2.970,2.990,15723700 20211005,2.980,2.980,2.940,2.950,15937100 20211006,2.970,2.980,2.930,2.960,14760200 20211007,2.970,3.010,2.960,2.980,16454800 20211008,2.980,2.990,2.960,2.990,9958800 20211011,2.980,2.980,2.950,2.970,11606200 20211012,2.960,2.970,2.940,2.960,12353100 20211013,2.960,3.030,2.960,3.000,13596200 20211014,3.010,3.040,2.970,3.030,11102400 20211015,3.020,3.040,3.000,3.040,13650400 20211018,3.020,3.020,2.990,3.010,9689100 20211019,3.020,3.030,3.000,3.010,10996700 20211020,3.020,3.050,3.010,3.040,13520500 20211021,3.050,3.090,3.040,3.060,16455400 20211022,3.070,3.080,3.040,3.060,8214000