Date,Open,High,Low,Close,Volume,AdjustedClose 20210722,2.080,2.120,2.080,2.100,15405600,2.100 20210723,2.100,2.120,2.090,2.100,6748100,2.100 20210726,2.100,2.110,2.070,2.090,16548800,2.090 20210727,2.100,2.110,2.080,2.100,11976400,2.100 20210728,2.120,2.130,2.090,2.110,13228400,2.110 20210729,2.120,2.150,2.100,2.140,18978200,2.140 20210730,2.130,2.190,2.110,2.150,29728700,2.150 20210802,2.150,2.160,2.120,2.150,19597900,2.150 20210803,2.150,2.150,2.110,2.140,18522800,2.140 20210804,2.100,2.140,2.090,2.130,21945000,2.130 20210805,2.120,2.150,2.120,2.140,15606700,2.140 20210806,2.150,2.170,2.130,2.150,19693200,2.150 20210810,2.160,2.180,2.150,2.170,16229000,2.170 20210811,2.160,2.170,2.150,2.160,14585800,2.160 20210812,2.150,2.170,2.140,2.170,11878700,2.170 20210813,2.160,2.180,2.120,2.140,21748100,2.140 20210816,2.130,2.140,2.120,2.120,14677700,2.120 20210817,2.130,2.140,2.090,2.110,16933300,2.110 20210818,2.110,2.140,2.110,2.130,16944300,2.130 20210819,2.110,2.120,2.080,2.090,22991500,2.090 20210820,2.100,2.110,2.070,2.080,18779100,2.080 20210823,2.080,2.100,2.070,2.090,14150300,2.090 20210824,2.100,2.100,2.070,2.090,8650200,2.090 20210825,2.090,2.100,2.080,2.090,7405700,2.090 20210826,2.090,2.090,2.070,2.080,9501300,2.080 20210827,2.080,2.080,2.050,2.060,14134500,2.060 20210830,2.070,2.100,2.070,2.080,13269700,2.080 20210831,2.090,2.090,2.060,2.060,27987700,2.060 20210901,2.060,2.070,2.050,2.060,21517500,2.060 20210902,2.060,2.090,2.050,2.080,20342500,2.080 20210903,2.080,2.100,2.060,2.090,14166800,2.090 20210906,2.080,2.100,2.070,2.090,11385200,2.090 20210907,2.090,2.100,2.060,2.080,10423300,2.080 20210908,2.060,2.070,2.030,2.040,22519503,2.040 20210909,2.040,2.040,2.000,2.020,24687400,2.020 20210910,2.010,2.060,2.010,2.050,19386000,2.050 20210913,2.050,2.050,2.000,2.020,18260400,2.020 20210914,2.030,2.050,2.010,2.020,13706900,2.020 20210915,2.020,2.030,2.010,2.010,11477200,2.010 20210916,2.020,2.030,2.000,2.020,11170200,2.020 20210917,2.010,2.030,1.990,2.000,63644500,2.000 20210920,2.010,2.030,2.000,2.000,39207000,2.000 20210921,2.010,2.080,2.000,2.050,42486100,2.050 20210922,2.070,2.130,2.050,2.100,49075700,2.100 20210923,2.100,2.140,2.100,2.110,25145229,2.110 20210924,2.100,2.110,2.050,2.080,26793558,2.080 20210927,2.080,2.110,2.070,2.090,24746300,2.090 20210928,2.060,2.080,2.040,2.060,27004500,2.060 20210929,2.070,2.070,2.030,2.040,19287000,2.040 20210930,2.030,2.060,2.030,2.030,16572100,2.030 20211001,2.030,2.030,2.010,2.020,12431378,2.020 20211004,2.030,2.090,2.020,2.060,30638800,2.060 20211005,2.050,2.080,2.040,2.060,25322500,2.060 20211006,2.080,2.100,2.050,2.060,20864500,2.060 20211007,2.090,2.130,2.080,2.110,32267000,2.110 20211008,2.120,2.140,2.090,2.120,24016500,2.120 20211011,2.120,2.130,2.080,2.100,28011800,2.100 20211012,2.090,2.110,2.070,2.080,19264100,2.080 20211013,2.090,2.140,2.090,2.110,23789049,2.110 20211014,2.100,2.140,2.080,2.120,21316600,2.120