Date,Open,High,Low,Close,Volume 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 20220629,2.360,2.360,2.200,2.200,3921515 20220630,2.260,2.260,2.020,2.080,2661450 20220701,2.080,2.260,2.020,2.020,2895700 20220704,2.040,2.080,1.800,1.800,2004220 20220705,1.830,1.840,1.550,1.700,2960622