Date,Open,High,Low,Close,Volume
2019-09-24,7.3,7.3,7.3,7.3,1800
2019-10-01,7.8,7.8,7.8,7.8,1800
2019-10-04,8.7,8.7,8.7,8.7,1500
2019-10-09,8.4,8.4,8.4,8.4,130
2019-10-14,7.86,7.86,7.86,7.86,10000
2019-10-15,7.73,7.78,7.71,7.78,35500
2019-10-17,7.22,7.22,7.22,7.22,500
2019-10-18,7.56,7.56,7.56,7.56,7400
2019-10-28,7.1,7.14,6.61,6.61,23030
2019-11-08,5.69,5.69,5.69,5.69,200
2019-11-12,5.73,5.73,5.73,5.73,1200
2019-11-21,6.74,6.92,6.74,6.92,25000
2019-11-26,6.63,6.75,6.54,6.66,52130
2019-12-03,7.91,7.91,7.91,7.91,2330
2020-01-02,6.41,6.41,6.41,6.41,160
2020-01-03,6.62,6.62,6.62,6.62,160
2020-01-13,6.7,6.7,6.55,6.55,160
2020-01-15,6.75,6.75,6.75,6.75,100
2020-01-28,8.33,8.58,8.33,8.58,310
2020-02-27,16.26,16.26,16.26,16.26,250
2020-02-28,20.58,20.58,19.97,19.97,542
2020-03-02,18.5,18.5,16.04,16.04,200
2020-03-03,14.87,14.87,14.87,14.87,110
2020-03-05,13.03,14.49,13.03,14.49,240
2020-03-06,17.2,17.2,17.2,17.2,130
2020-03-11,38.65,39.62,36.45,39.62,240
2020-03-12,62.3,66.25,58.65,65.1,165
2020-03-13,60.1,72.8,50.1,51.25,157
2020-03-16,80.2,87.75,60.45,67.05,1112
2020-03-17,34.55,40.59,34.55,40.59,550
2020-03-18,41.16,43.12,34.69,43.12,558
2020-03-19,34.4,34.4,29.65,29.65,90
2020-03-23,36.74,37.48,35.95,37.48,1290
2020-03-24,28.71,34.41,28.71,31.75,5427
2020-03-25,25.14,34.88,24.55,31.98,2782
2020-03-26,34.86,34.86,24.35,24.74,2881
2020-03-27,25.95,26.55,25.95,26.55,500
2020-03-31,24.19,24.19,21.18,21.18,3950
2020-04-01,24.28,24.36,23.78,24.36,1200
2020-04-06,17.83,17.96,15.94,15.94,4126
2020-04-07,12.97,13.54,11.68,13.54,7442
2020-04-08,13.7,16.21,13.7,14.97,6905
2020-04-09,13.24,15.27,13.24,13.27,470
2020-04-14,11.82,11.82,10.81,11.19,835
2020-04-15,11.29,13.71,11.29,13.71,2550
2020-04-17,12.87,12.87,12.42,12.67,605
2020-04-20,11.9,11.9,11.9,11.9,100
2020-04-21,14.37,14.49,14.37,14.49,300
2020-04-23,13.26,13.26,11.69,11.69,820
2020-04-24,11.57,11.57,11.57,11.57,180
2020-04-27,11.5,11.5,11.5,11.5,200
2020-04-28,12.6,12.73,12.29,12.73,460
2020-04-29,10.07,10.07,9.83,9.83,448
2020-04-30,9.23,10.62,9,10.08,1520
2020-05-05,11.36,11.89,11.36,11.89,245
2020-05-06,12.86,13.6,12.82,13.6,380
2020-05-07,12.47,12.47,12.47,12.47,280
2020-05-11,12.67,12.67,12.67,12.67,100
2020-05-12,12.54,12.54,11,11,400
2020-05-13,11.19,11.19,10.6,10.6,200
2020-05-18,11.61,11.61,11.61,11.61,800
2020-05-19,9.63,9.63,9.55,9.55,400
2020-05-20,9.36,9.36,9.26,9.26,1000
2020-05-21,9.65,9.65,9.65,9.65,400
2020-05-22,10.03,10.03,10.03,10.03,100
2020-05-25,9.44,9.44,9.44,9.44,900
2020-05-27,7.1,7.1,7.1,7.1,100
2020-05-28,6.6,7.27,6.11,7.27,400
2020-05-29,6.93,7,6.93,7,363
2020-06-01,6.52,6.52,6.52,6.52,263
2020-06-03,5.79,5.83,5.79,5.83,400
2020-06-05,4.24,4.24,4.24,4.24,7000
2020-06-08,4.46,4.46,4.46,4.46,140
2020-06-09,4.4,4.46,4.4,4.45,15100
2020-06-10,4.61,4.72,4.37,4.69,11250
2020-06-12,5.11,5.11,5.11,5.11,571
2020-06-15,5.85,5.85,5.85,5.85,140
2020-06-16,5.08,5.08,4.49,4.49,2945
2020-06-18,4.83,4.83,4.82,4.82,3300
2020-06-19,4.62,4.62,4.62,4.62,3000
2020-06-22,4.86,4.86,4.86,4.86,279
2020-06-26,5.31,5.31,5.31,5.31,651
2020-06-29,5.09,5.09,5.09,5.09,930
2020-07-02,4.41,4.43,4.41,4.43,2214
2020-07-14,4.94,4.94,4.94,4.94,540
2020-07-16,4.74,4.74,4.74,4.74,2000
2020-07-17,4.5,4.5,4.5,4.5,2000
2020-07-20,4.05,4.05,4.05,4.05,5
2020-07-30,4.51,4.69,4.51,4.69,250
2020-07-31,4.41,4.51,4.41,4.51,321
2020-08-04,3.83,4.18,3.83,4.18,440
2020-08-05,3.77,3.84,3.77,3.84,1414
2020-08-06,3.98,3.98,3.98,3.98,1164
2020-08-07,3.95,3.95,3.95,3.95,119
2020-08-11,3.6,3.6,3.6,3.6,1284
2020-08-12,3.65,3.65,3.65,3.65,100
2020-08-20,3.9,3.9,3.9,3.9,1284
2020-09-09,4.75,4.75,4.47,4.47,2000
2020-09-15,4.68,4.68,4.57,4.57,1800
2020-09-21,4.96,5.51,4.96,5.5,875
2020-09-30,5.02,5.18,4.89,5.02,3103
2020-10-01,5.07,5.35,5.03,5.34,965
2020-10-02,5.42,5.42,5.42,5.42,441
2020-10-09,5.45,5.45,5.45,5.45,1000
2020-10-12,5.29,5.29,5.29,5.29,621
2020-10-14,5.3,5.48,5.3,5.48,231
2020-10-22,5.86,5.86,5.86,5.86,250
2020-10-26,6.08,6.33,6.08,6.33,467
2020-10-27,6.15,6.23,5.81,6.23,768
2020-10-28,6.92,7.57,6.92,7.57,1200
2020-10-29,8.58,8.58,8.58,8.58,200
2020-10-30,8.85,9.42,8.85,9.42,480
2020-11-02,8.4,8.4,8.4,8.4,155
2020-11-03,5.93,5.98,5.93,5.98,330
2020-11-04,5.26,5.26,5.26,5.26,425
2020-11-05,4.81,4.81,4.57,4.57,421
2020-11-12,3,3,3,3,320
2020-11-13,3.29,3.29,3.29,3.29,150
2020-11-16,2.92,2.92,2.92,2.92,50
2020-11-17,2.79,2.79,2.79,2.79,425
2020-11-18,2.72,2.72,2.72,2.72,433
2020-11-19,2.79,2.79,2.79,2.79,433
2020-11-20,2.6,2.6,2.6,2.6,320
2020-11-24,2.35,2.42,2.35,2.36,2704
2020-11-25,2.2,2.31,2.2,2.23,2221
2020-11-26,2.19,2.27,2.19,2.27,2000
2020-12-02,1.95,1.95,1.95,1.95,1000
2020-12-03,1.95,1.95,1.95,1.95,1000
2020-12-04,1.73,1.73,1.73,1.73,575
2020-12-09,1.36,1.36,1.36,1.36,1000
2020-12-10,1.37,1.44,1.37,1.44,8250
2020-12-16,1.43,1.43,1.37,1.37,10000
2020-12-18,1.48,1.48,1.48,1.48,1025
2020-12-21,1.94,1.94,1.8,1.8,1400
2020-12-23,1.52,1.52,1.52,1.52,900
2020-12-28,1.32,1.33,1.28,1.28,2056
2020-12-29,1.19,1.2,1.19,1.2,18280
2021-01-05,1.19,1.2,1.19,1.2,11900
2021-01-07,1.12,1.12,1,1,3000
2021-01-08,0.96,0.96,0.95,0.95,2442
2021-01-11,0.93,1.05,0.93,1.05,1700
2021-01-13,1.11,1.11,1.11,1.11,1056
2021-01-14,1.09,1.09,1.09,1.09,1070
2021-01-15,1.2,1.2,1.2,1.2,1250
2021-01-18,1.25,1.25,1.11,1.11,4800
2021-01-19,1.23,1.23,1.23,1.23,1088
2021-01-21,1.2,1.38,1.2,1.36,4910
2021-01-22,1.37,1.37,1.3,1.3,5486
2021-01-25,1.39,1.39,1.39,1.39,903
2021-01-26,1.4,1.4,1.3,1.3,57885
2021-01-27,1.22,1.42,1.22,1.42,14146
2021-01-28,1.45,1.54,1.18,1.18,75385
2021-01-29,1.26,1.26,1.21,1.22,81821
2021-02-01,1.25,1.25,1.25,1.25,2132
2021-02-02,1.27,1.29,1.25,1.25,40442
2021-02-03,1.26,1.31,1.26,1.31,41655
2021-02-04,1.23,1.23,1.23,1.23,36655
2021-02-05,1.25,1.25,1.25,1.25,5000
2021-02-08,1.21,1.25,1.21,1.24,75680
2021-02-09,1.28,1.3,1.28,1.3,5902
2021-02-10,1.28,1.28,1.28,1.28,34500
2021-02-11,1.36,1.36,1.21,1.21,43267
2021-02-12,1.26,1.36,1.25,1.34,79765
2021-02-15,1.21,1.21,1.14,1.14,8500
2021-02-16,1.11,1.11,0.98,0.98,18798
2021-02-17,1.09,1.11,1.09,1.11,4314
2021-02-18,1.06,1.06,1.02,1.02,5950
2021-02-19,1.11,1.11,1.08,1.08,2950
2021-02-23,1.26,1.26,1.26,1.26,27500
2021-02-24,1.24,1.24,1.24,1.24,3000
2021-02-25,1.17,1.17,1.17,1.17,6000
2021-02-26,1.37,1.38,1.37,1.38,11000
2021-03-02,1.18,1.18,1.18,1.18,3000
2021-03-03,1.09,1.23,1.09,1.23,22000
2021-03-04,1.28,1.28,1.28,1.28,1000
2021-03-09,0.99,1.04,0.99,1.04,12314
2021-03-11,1.04,1.04,1.04,1.04,9320
2021-03-15,0.95,0.95,0.95,0.95,7000
2021-03-16,1,1,1,1,9320
2021-03-17,1.13,1.24,1.13,1.24,20000
2021-03-25,1.41,1.46,1.41,1.46,1750
2021-03-29,1.14,1.14,1.13,1.13,8000
2021-03-30,1.09,1.09,1.09,1.09,2500
2021-04-06,1.06,1.06,0.92,0.93,44500
2021-04-09,1.04,1.04,1.04,1.04,780
2021-04-12,1.02,1.02,1.02,1.02,780
2021-04-14,0.93,0.93,0.93,0.93,1500
2021-04-15,0.89,0.89,0.89,0.89,500
2021-04-19,0.86,0.86,0.84,0.84,5000
2021-04-23,0.99,0.99,0.99,0.99,5000
2021-04-28,0.89,0.89,0.86,0.86,7500
2021-04-29,0.81,0.81,0.75,0.75,21700
2021-05-04,0.84,0.91,0.83,0.91,19200
2021-05-05,0.82,0.82,0.82,0.82,11820
2021-05-07,0.72,0.72,0.69,0.69,2579
2021-05-12,0.68,0.68,0.68,0.68,7324
2021-05-14,0.7,0.7,0.7,0.7,7324
2021-05-18,0.58,0.58,0.58,0.58,2500
2021-05-26,0.54,0.54,0.54,0.54,2500
2021-05-27,0.53,0.53,0.49,0.49,477500
2021-06-01,0.45,0.45,0.41,0.41,467500
2021-06-07,0.4,0.4,0.4,0.4,10000
2021-06-08,0.44,0.44,0.44,0.44,420000
2021-06-14,0.44,0.44,0.43,0.43,26685
2021-06-15,0.4,0.4,0.4,0.4,2500
2021-06-18,0.45,0.45,0.45,0.45,34185
2021-06-24,0.41,0.41,0.39,0.39,7500
2021-06-25,0.39,0.39,0.38,0.38,446376
2021-06-29,0.38,0.38,0.38,0.38,26376
2021-07-01,0.44,0.44,0.44,0.44,22601
2021-07-02,0.4,0.4,0.39,0.39,11511
2021-07-14,0.36,0.36,0.36,0.36,8112
2021-07-19,0.41,0.41,0.41,0.41,30000
2021-07-21,0.38,0.38,0.38,0.38,5000
2021-07-22,0.38,0.38,0.38,0.38,5000
2021-07-27,0.39,0.39,0.39,0.39,10000
2021-07-30,0.38,0.38,0.38,0.38,5000
2021-08-12,0.35,0.35,0.34,0.34,75000
2021-08-19,0.35,0.36,0.35,0.36,20000
2021-09-01,0.27,0.27,0.27,0.27,13000
2021-09-20,0.32,0.32,0.3,0.3,418
2021-10-05,0.23,0.23,0.23,0.23,11820
2021-10-08,0.23,0.23,0.22,0.22,9500
2021-10-21,0.19,0.19,0.19,0.19,12500
2021-10-27,0.2,0.2,0.2,0.2,5000
2021-10-29,0.21,0.21,0.21,0.21,5000
2021-11-18,0.26,0.28,0.26,0.28,20000
2021-11-29,0.37,0.37,0.37,0.37,1700
2021-12-06,0.32,0.32,0.32,0.32,10000
2021-12-08,0.29,0.3,0.29,0.3,27000
2022-02-14,0.33,0.33,0.33,0.33,20000
2022-02-22,0.38,0.38,0.36,0.36,80000
2022-02-24,0.61,0.61,0.61,0.61,2590
2022-03-10,0.3,0.3,0.27,0.27,2000
2022-05-05,0.38,0.38,0.38,0.38,6311
2022-05-09,0.46,0.46,0.46,0.46,6311
2022-09-06,0.78,0.78,0.78,0.78,4444
2022-09-07,0.81,0.81,0.81,0.81,4444
2022-11-07,0.3,0.3,0.3,0.3,4000
2022-12-06,0.18,0.18,0.18,0.18,5000
2022-12-09,0.19,0.19,0.19,0.19,6500
2022-12-12,0.15,0.15,0.15,0.15,2500
2022-12-19,0.18,0.18,0.18,0.18,1300
2023-01-04,0.11,0.11,0.11,0.11,1300
2024-09-23,0.01,0.01,0.01,0.01,2690