Date,Open,High,Low,Close,Volume 20171026,0.105,0.105,0.105,0.105,7400 20171027,0.105,0.105,0.105,0.105,1700 20171031,0.078,0.105,0.078,0.105,1600 20171109,0.107,0.107,0.107,0.107,49500 20171110,0.110,0.110,0.110,0.110,100000 20171113,0.095,0.095,0.095,0.095,300 20171115,0.105,0.110,0.105,0.110,92900 20171117,0.115,0.115,0.115,0.115,97400 20171120,0.115,0.115,0.115,0.115,10300 20171123,0.120,0.145,0.120,0.134,120000 20171124,0.140,0.175,0.140,0.175,355200 20171127,0.175,0.205,0.175,0.205,131000 20171128,0.171,0.171,0.171,0.171,15000 20171130,0.145,0.145,0.145,0.145,60000 20171208,0.115,0.115,0.115,0.115,100 20171213,0.115,0.115,0.115,0.115,23000 20171219,0.115,0.115,0.115,0.115,54000 20171220,0.116,0.116,0.115,0.116,60000 20171221,0.116,0.116,0.116,0.116,60000 20171228,0.120,0.120,0.117,0.117,50000 20180103,0.106,0.106,0.106,0.106,700 20180110,0.106,0.165,0.106,0.165,4000