"Open","High","Low","Close","Volume","Date","Emiten"
246,246,224,246,103621400,"2024-07-08","BLES"
298,306,276,306,334993000,"2024-07-09","BLES"
314,318,252,274,351708500,"2024-07-10","BLES"
280,292,258,276,139779800,"2024-07-11","BLES"
280,280,254,258,56748200,"2024-07-12","BLES"
258,262,226,248,108981900,"2024-07-15","BLES"
248,264,242,254,47669400,"2024-07-16","BLES"
254,254,254,254,0,"2024-07-17","BLES"
254,254,254,254,0,"2024-07-18","BLES"
254,254,254,254,0,"2024-07-19","BLES"
254,254,254,254,0,"2024-07-22","BLES"
254,254,254,254,0,"2024-07-23","BLES"
254,254,254,254,0,"2024-07-24","BLES"
254,254,254,254,0,"2024-07-25","BLES"
254,254,254,254,0,"2024-07-26","BLES"
254,254,254,254,0,"2024-07-29","BLES"
254,254,254,254,0,"2024-07-30","BLES"
202,210,200,204,19484600,"2024-07-31","BLES"
202,208,202,204,10752300,"2024-08-01","BLES"
204,218,204,212,28193900,"2024-08-02","BLES"
214,218,204,206,22856800,"2024-08-05","BLES"
206,212,206,212,7220800,"2024-08-06","BLES"
214,216,210,210,7631300,"2024-08-07","BLES"
212,216,210,216,7742900,"2024-08-08","BLES"
218,222,216,216,9183300,"2024-08-09","BLES"
216,218,208,208,7139500,"2024-08-12","BLES"
210,214,208,212,4557100,"2024-08-13","BLES"
212,214,210,212,5842600,"2024-08-14","BLES"
212,214,208,212,4822400,"2024-08-15","BLES"
212,214,204,214,10911200,"2024-08-16","BLES"
212,220,210,218,10431900,"2024-08-19","BLES"
210,230,210,222,16869900,"2024-08-20","BLES"
212,228,210,226,7793100,"2024-08-21","BLES"
220,248,220,242,41509200,"2024-08-22","BLES"
242,250,236,242,17544800,"2024-08-23","BLES"
242,246,236,238,7716300,"2024-08-26","BLES"
238,242,228,230,9879000,"2024-08-27","BLES"
214,238,214,232,6681400,"2024-08-28","BLES"
232,236,228,230,4178000,"2024-08-29","BLES"
232,240,232,236,7220400,"2024-08-30","BLES"
236,244,236,242,8656400,"2024-09-02","BLES"
242,244,232,232,7015300,"2024-09-03","BLES"
232,242,230,236,6965500,"2024-09-04","BLES"
236,240,236,236,1767100,"2024-09-05","BLES"
236,238,232,234,2902000,"2024-09-06","BLES"
234,242,234,236,4857000,"2024-09-09","BLES"
236,240,232,238,5179000,"2024-09-10","BLES"
238,244,236,238,6167300,"2024-09-11","BLES"
238,240,236,238,6477700,"2024-09-12","BLES"
240,258,238,240,35446900,"2024-09-13","BLES"
242,242,234,238,11280200,"2024-09-17","BLES"
238,246,238,240,5739500,"2024-09-18","BLES"
242,244,236,240,4687700,"2024-09-19","BLES"
240,242,236,236,4126100,"2024-09-20","BLES"
236,238,232,236,11027400,"2024-09-23","BLES"
236,238,236,236,3615100,"2024-09-24","BLES"
236,242,236,236,4014600,"2024-09-25","BLES"
236,240,236,238,2860900,"2024-09-26","BLES"
238,250,238,240,9523200,"2024-09-27","BLES"
242,242,236,236,2822700,"2024-09-30","BLES"
236,240,236,236,2525900,"2024-10-01","BLES"
236,238,234,236,4279600,"2024-10-02","BLES"
238,238,234,236,2357400,"2024-10-03","BLES"
236,236,232,232,2425300,"2024-10-04","BLES"
232,236,224,226,4912800,"2024-10-07","BLES"
226,226,218,222,13467100,"2024-10-08","BLES"
222,226,218,224,14566300,"2024-10-09","BLES"
224,228,220,228,18351600,"2024-10-10","BLES"
228,230,222,228,15800200,"2024-10-11","BLES"
230,232,228,228,15903900,"2024-10-14","BLES"
232,232,228,230,16174500,"2024-10-15","BLES"
232,238,230,238,20104800,"2024-10-16","BLES"
238,240,234,238,24202000,"2024-10-17","BLES"
238,246,238,240,22291700,"2024-10-18","BLES"
242,252,240,244,13578900,"2024-10-21","BLES"
246,250,242,244,4431600,"2024-10-22","BLES"
244,244,236,244,20512800,"2024-10-23","BLES"
242,248,240,240,26706800,"2024-10-24","BLES"
240,246,238,238,2831300,"2024-10-25","BLES"
240,240,232,238,5741700,"2024-10-28","BLES"
242,266,240,258,46526100,"2024-10-29","BLES"
260,272,246,262,38733700,"2024-10-30","BLES"
262,264,252,258,11637400,"2024-10-31","BLES"
258,262,244,256,8216500,"2024-11-01","BLES"