Date,Open,High,Low,Close,Volume,AdjustedClose 20181224,0.037,0.037,0.035,0.035,144277,0.035 20181227,0.038,0.039,0.038,0.039,38953,0.039 20181228,0.039,0.042,0.039,0.042,39047,0.042 20190103,0.040,0.041,0.038,0.038,190000,0.038 20190104,0.036,0.036,0.036,0.036,41272,0.036 20190107,0.036,0.040,0.036,0.040,99688,0.040 20190108,0.040,0.040,0.040,0.040,25003,0.040 20190111,0.038,0.038,0.038,0.038,20400,0.038 20190114,0.036,0.036,0.032,0.032,822144,0.032 20190115,0.038,0.038,0.036,0.036,68228,0.036 20190116,0.036,0.036,0.033,0.033,81996,0.033 20190117,0.034,0.034,0.032,0.032,420325,0.032 20190118,0.036,0.036,0.036,0.036,227223,0.036 20190121,0.035,0.035,0.033,0.033,78821,0.033 20190122,0.033,0.033,0.033,0.033,172304,0.033 20190123,0.033,0.033,0.032,0.032,272298,0.032 20190124,0.033,0.033,0.033,0.033,88180,0.033 20190125,0.032,0.032,0.032,0.032,27447,0.032 20190129,0.032,0.035,0.032,0.032,88234,0.032 20190131,0.031,0.031,0.031,0.031,150000,0.031 20190204,0.032,0.032,0.030,0.030,429440,0.030 20190205,0.031,0.031,0.029,0.029,356898,0.029 20190206,0.030,0.031,0.030,0.031,81306,0.031 20190207,0.030,0.030,0.030,0.030,64269,0.030 20190211,0.031,0.034,0.031,0.034,331337,0.034 20190212,0.035,0.035,0.035,0.035,7489,0.035 20190215,0.031,0.031,0.030,0.030,445709,0.030 20190218,0.030,0.031,0.030,0.031,46032,0.031 20190219,0.030,0.030,0.030,0.030,230226,0.030 20190220,0.030,0.030,0.030,0.030,112653,0.030 20190222,0.026,0.029,0.026,0.029,254476,0.029 20190226,0.028,0.030,0.028,0.030,62776,0.030 20190227,0.028,0.030,0.028,0.030,24047,0.030 20190301,0.029,0.029,0.020,0.021,3961393,0.021 20190304,0.021,0.021,0.019,0.019,810580,0.019 20190305,0.020,0.020,0.019,0.020,594995,0.020 20190306,0.017,0.020,0.015,0.019,1452258,0.019 20190307,0.017,0.020,0.016,0.018,356257,0.018 20190308,0.017,0.017,0.017,0.017,146517,0.017 20190311,0.017,0.017,0.016,0.016,206020,0.016 20190312,0.015,0.015,0.015,0.015,556138,0.015 20190313,0.015,0.015,0.013,0.013,2002072,0.013 20190314,0.014,0.014,0.013,0.013,392929,0.013 20190315,0.014,0.014,0.013,0.014,701994,0.014 20190318,0.015,0.015,0.014,0.014,937198,0.014 20190319,0.014,0.014,0.013,0.013,188056,0.013 20190320,0.013,0.013,0.013,0.013,706843,0.013 20190321,0.014,0.015,0.014,0.015,513860,0.015