Date,Open,High,Low,Close,Volume 20220503,1.590,1.620,1.550,1.620,10500 20220505,1.630,1.630,1.560,1.600,800 20220506,1.600,1.610,1.540,1.540,1300 20220509,1.510,1.610,1.510,1.610,4200 20220511,1.630,1.660,1.560,1.660,57500 20220512,1.530,1.650,1.460,1.620,58800 20220513,1.510,1.510,1.490,1.510,1400 20220517,1.510,1.560,1.510,1.560,2300 20220518,1.560,1.560,1.550,1.560,4200 20220519,1.560,1.620,1.550,1.550,1600 20220520,1.570,1.570,1.570,1.570,100 20220523,1.590,1.610,1.590,1.590,1201 20220525,1.620,1.620,1.530,1.550,10700 20220526,1.560,1.560,1.550,1.560,4700 20220527,1.540,1.540,1.540,1.540,700 20220530,1.600,1.600,1.550,1.550,20100 20220531,1.550,1.550,1.550,1.550,200 20220601,1.560,1.600,1.460,1.590,11500 20220602,1.530,1.530,1.530,1.530,1700 20220606,1.530,1.560,1.520,1.560,5800 20220607,1.570,1.570,1.490,1.560,1700 20220608,1.560,1.600,1.560,1.580,14124 20220609,1.570,1.610,1.550,1.560,7800 20220610,1.520,1.970,1.520,1.670,401121 20220613,1.710,2.160,1.580,2.160,1910234 20220614,2.600,2.800,2.200,2.480,25284935 20220615,2.480,2.740,2.160,2.260,11895735 20220616,2.320,2.440,1.970,2.020,8112880 20220617,1.980,2.080,1.840,1.960,1910000 20220620,1.960,2.380,1.890,2.220,20140359 20220621,2.360,2.360,2.100,2.160,5638226 20220622,2.140,2.140,1.980,2.040,2105411 20220623,2.020,2.340,2.020,2.220,16061200 20220624,2.160,2.280,2.100,2.200,7323491 20220627,2.240,2.760,2.240,2.360,42385019 20220628,2.460,2.660,2.380,2.380,21569450