Date,Open,High,Low,Close,Volume,AdjustedClose 20180419,0.250,0.250,0.250,0.250,1000,0.250 20180420,0.250,0.250,0.250,0.250,2000,0.250 20180503,0.215,0.245,0.215,0.245,17100,0.245 20180507,0.240,0.250,0.240,0.250,4700,0.250 20180510,0.220,0.250,0.220,0.250,24000,0.250 20180514,0.225,0.225,0.225,0.225,65000,0.225 20180515,0.270,0.270,0.270,0.270,12000,0.270 20180516,0.225,0.225,0.225,0.225,2500,0.225 20180517,0.225,0.225,0.225,0.225,12500,0.225 20180518,0.215,0.215,0.215,0.215,26500,0.215 20180523,0.225,0.225,0.200,0.200,23000,0.200 20180525,0.200,0.200,0.200,0.200,15000,0.200 20180608,0.198,0.198,0.198,0.198,1900,0.198 20180622,0.190,0.240,0.190,0.240,44200,0.240 20180625,0.240,0.240,0.240,0.240,20000,0.240 20180703,0.185,0.185,0.183,0.185,45300,0.185