Date,Open,High,Low,Close,Volume,AdjustedClose 20201125,5.120,5.160,5.110,5.160,322900,5.160 20201126,5.160,5.210,5.130,5.160,722800,5.160 20201127,5.140,5.140,5.020,5.020,1821000,5.020 20201130,5.040,5.080,4.900,4.900,7495300,4.900 20201201,4.950,5.010,4.930,4.940,2059300,4.940 20201202,4.990,4.990,4.910,4.920,4917900,4.920 20201203,4.920,5.060,4.920,5.040,2085400,5.040 20201204,5.040,5.060,4.990,4.990,1729700,4.990 20201207,5.000,5.050,4.980,4.990,1315900,4.990 20201208,5.000,5.040,5.000,5.030,854400,5.030 20201209,5.030,5.060,4.990,5.000,2869200,5.000 20201210,5.000,5.030,4.950,5.020,656500,5.020 20201211,5.020,5.050,4.990,5.050,1737200,5.050 20201214,5.050,5.080,5.000,5.050,1654700,5.050 20201215,5.070,5.130,4.990,5.090,2011400,5.090 20201216,5.110,5.150,5.050,5.100,1712400,5.100 20201217,5.100,5.130,5.040,5.090,1509900,5.090 20201218,5.100,5.130,5.010,5.010,3994600,5.010 20201221,5.010,5.050,5.000,5.050,762300,5.050 20201222,5.050,5.070,5.030,5.070,104900,5.070 20201223,5.080,5.120,5.040,5.070,386500,5.070 20201224,5.040,5.110,5.030,5.050,375900,5.050 20201228,5.080,5.100,5.030,5.070,247200,5.070 20201229,5.070,5.070,5.040,5.050,474100,5.050 20201230,5.050,5.120,5.040,5.120,967100,5.120 20201231,5.100,5.100,5.050,5.050,1145500,5.050 20210104,5.100,5.100,5.040,5.070,845300,5.070 20210105,5.050,5.150,5.020,5.150,1310400,5.150 20210106,5.090,5.140,5.040,5.060,1109000,5.060 20210107,5.030,5.280,5.000,5.280,2489600,5.280 20210108,5.160,5.200,5.010,5.200,3472000,5.200 20210111,5.180,5.190,5.070,5.100,1249100,5.100 20210112,5.050,5.110,5.040,5.040,1124600,5.040 20210113,5.040,5.080,5.040,5.050,1816500,5.050 20210114,5.050,5.100,5.050,5.070,1796400,5.070 20210115,5.060,5.100,5.030,5.050,627900,5.050 20210118,5.070,5.070,5.020,5.040,1686500,5.040 20210119,5.050,5.080,5.040,5.070,546100,5.070 20210120,5.060,5.070,5.030,5.040,1605600,5.040 20210121,5.050,5.080,5.030,5.050,758700,5.050 20210122,5.040,5.040,4.930,4.930,2181400,4.930 20210125,4.940,4.960,4.870,4.870,2604000,4.870 20210126,4.880,4.920,4.820,4.880,2378500,4.880 20210127,4.880,4.930,4.880,4.890,2910600,4.890 20210129,4.810,4.860,4.710,4.770,5721700,4.770 20210202,4.800,4.910,4.790,4.880,2203300,4.880 20210203,4.880,4.950,4.830,4.910,2566000,4.910 20210204,4.900,4.900,4.850,4.850,1292400,4.850 20210205,4.860,4.880,4.820,4.840,846000,4.840 20210208,4.880,4.890,4.820,4.830,996100,4.830 20210209,4.830,4.890,4.820,4.840,1098200,4.840 20210210,4.840,4.890,4.820,4.850,1104400,4.850 20210211,4.850,4.860,4.820,4.830,791900,4.830 20210215,4.840,4.930,4.840,4.910,396700,4.910 20210216,4.940,4.950,4.880,4.880,763900,4.880 20210217,4.900,4.900,4.790,4.800,1999900,4.800 20210218,4.840,4.850,4.670,4.670,1955300,4.670 20210219,4.700,4.750,4.690,4.750,2464800,4.750 20210222,4.780,4.820,4.660,4.660,2873900,4.660 20210223,4.680,4.740,4.670,4.680,3468600,4.680