Date,Open,High,Low,Close,Volume,AdjustedClose 20220630,2.210,2.220,2.160,2.170,21147000,2.170 20220701,2.160,2.180,2.150,2.150,12651000,2.150 20220704,2.160,2.160,2.140,2.140,13040300,2.140 20220705,2.130,2.140,2.040,2.070,53766500,2.070 20220706,2.050,2.070,2.020,2.050,45588900,2.050 20220707,2.050,2.080,2.040,2.080,23615400,2.080 20220708,2.080,2.110,2.070,2.100,22756700,2.100 20220712,2.090,2.110,2.080,2.090,15726200,2.090 20220713,2.090,2.130,2.090,2.130,16946000,2.130 20220714,2.120,2.130,2.060,2.080,20994900,2.080 20220715,2.080,2.110,2.070,2.100,11474100,2.100 20220718,2.100,2.130,2.090,2.100,10650500,2.100 20220719,2.110,2.110,2.080,2.090,13727400,2.090 20220720,2.100,2.110,2.080,2.090,15825240,2.090 20220721,2.090,2.100,2.070,2.090,14087000,2.090 20220722,2.090,2.100,2.080,2.090,17296000,2.090 20220725,2.090,2.130,2.090,2.100,13277500,2.100 20220726,2.110,2.140,2.100,2.140,10908000,2.140 20220727,2.140,2.150,2.120,2.140,12066600,2.140 20220728,2.150,2.150,2.110,2.130,20901000,2.130 20220729,2.140,2.180,2.130,2.180,25239900,2.180 20220801,2.180,2.200,2.180,2.190,17120700,2.190 20220802,2.180,2.200,2.170,2.180,28491700,2.180 20220803,2.190,2.250,2.180,2.210,26799000,2.210 20220804,2.180,2.190,2.170,2.190,25688700,2.190 20220805,2.180,2.180,2.120,2.130,20137000,2.130 20220808,2.130,2.130,2.090,2.100,22649800,2.100 20220810,2.110,2.140,2.070,2.100,26739000,2.100 20220811,2.110,2.130,2.100,2.110,14639928,2.110 20220812,2.120,2.130,2.100,2.120,6802400,2.120 20220815,2.120,2.130,2.100,2.110,12816900,2.110 20220816,2.110,2.120,2.090,2.100,16892900,2.100 20220817,2.110,2.120,2.090,2.110,11083500,2.110 20220818,2.100,2.130,2.100,2.120,9597600,2.120 20220819,2.110,2.120,2.080,2.100,22718700,2.100 20220822,2.090,2.100,2.080,2.080,17554672,2.080 20220823,2.080,2.080,2.060,2.060,24095900,2.060 20220824,2.060,2.070,2.040,2.050,19711800,2.050 20220825,2.060,2.080,2.040,2.050,22561800,2.050 20220826,2.070,2.110,2.070,2.080,21558400,2.080 20220829,2.050,2.080,2.050,2.070,14238300,2.070 20220830,2.070,2.100,2.070,2.070,11819600,2.070 20220831,2.060,2.070,2.050,2.070,22597800,2.070 20220901,2.070,2.080,2.050,2.050,11084200,2.050 20220902,2.060,2.060,2.040,2.040,14017800,2.040 20220905,2.040,2.070,2.030,2.040,11593000,2.040 20220906,2.050,2.100,2.040,2.060,25800400,2.060 20220907,2.050,2.090,2.050,2.080,24058500,2.080 20220908,2.080,2.100,2.070,2.080,12264000,2.080 20220909,2.090,2.110,2.080,2.100,14975800,2.100 20220912,2.110,2.110,2.090,2.110,6605800,2.110 20220913,2.110,2.130,2.110,2.120,16444100,2.120 20220914,2.090,2.100,2.060,2.090,20119100,2.090 20220915,2.100,2.100,2.070,2.080,14975700,2.080 20220916,2.070,2.080,2.050,2.070,34356700,2.070 20220919,2.050,2.090,2.050,2.080,19383924,2.080 20220920,2.090,2.100,2.070,2.070,12509900,2.070 20220921,2.080,2.090,2.050,2.060,17914300,2.060 20220922,2.050,2.070,2.040,2.050,17512000,2.050 20220923,2.050,2.060,2.020,2.030,27485500,2.030