"Open","High","Low","Close","Volume","Date","Emiten"
422,422,288,422,595805000,"2024-01-08","CGAS"
424,510,320,430,877480900,"2024-01-09","CGAS"
410,530,360,525,616627300,"2024-01-10","CGAS"
550,655,535,655,517175700,"2024-01-11","CGAS"
685,780,492,492,330110500,"2024-01-12","CGAS"
492,492,492,492,0,"2024-01-15","CGAS"
510,575,438,540,687883500,"2024-01-16","CGAS"
560,640,492,620,722197600,"2024-01-17","CGAS"
620,770,620,760,750030900,"2024-01-18","CGAS"
770,935,760,930,1076566900,"2024-01-19","CGAS"
940,1030,700,700,171263100,"2024-01-22","CGAS"
650,650,525,525,79040300,"2024-01-23","CGAS"
474,480,394,394,145429300,"2024-01-24","CGAS"
300,340,296,296,193384700,"2024-01-25","CGAS"
222,370,222,320,1673263700,"2024-01-26","CGAS"
320,322,282,282,281311700,"2024-01-29","CGAS"
282,290,226,230,330028900,"2024-01-30","CGAS"
197,258,197,206,255529100,"2024-01-31","CGAS"
196,228,196,216,137380200,"2024-02-01","CGAS"
218,234,216,234,124535800,"2024-02-02","CGAS"
236,248,218,218,122508200,"2024-02-05","CGAS"
218,226,208,208,48534800,"2024-02-06","CGAS"
206,210,181,181,111108400,"2024-02-07","CGAS"
172,191,162,166,74908500,"2024-02-12","CGAS"
148,170,148,150,106476200,"2024-02-13","CGAS"
150,150,150,150,0,"2024-02-15","CGAS"
150,174,150,157,123083300,"2024-02-16","CGAS"
157,161,151,156,31965900,"2024-02-19","CGAS"
157,160,152,152,11928900,"2024-02-20","CGAS"
152,154,133,138,41777300,"2024-02-21","CGAS"
129,141,129,132,36883700,"2024-02-22","CGAS"
132,132,132,132,0,"2024-02-23","CGAS"
132,132,132,132,0,"2024-02-26","CGAS"
132,132,132,132,0,"2024-02-27","CGAS"
132,132,132,132,0,"2024-02-28","CGAS"
132,132,132,132,0,"2024-02-29","CGAS"
132,132,132,132,0,"2024-03-01","CGAS"
132,145,127,145,52184300,"2024-03-04","CGAS"
155,159,148,159,60198300,"2024-03-05","CGAS"
169,171,153,160,65409400,"2024-03-06","CGAS"
151,162,151,151,21544800,"2024-03-07","CGAS"
142,160,142,148,29372900,"2024-03-08","CGAS"
148,151,138,138,19764300,"2024-03-13","CGAS"
148,148,134,136,13975700,"2024-03-14","CGAS"
138,138,133,136,7637500,"2024-03-15","CGAS"
138,149,134,149,48609200,"2024-03-18","CGAS"
160,163,147,163,101960000,"2024-03-19","CGAS"
167,176,164,168,68221700,"2024-03-20","CGAS"
170,172,154,158,44242900,"2024-03-21","CGAS"
149,164,149,159,29499500,"2024-03-22","CGAS"
159,159,159,159,0,"2024-03-25","CGAS"
159,159,159,159,0,"2024-03-26","CGAS"
117,117,117,117,2962400,"2024-03-27","CGAS"
106,106,106,106,2885400,"2024-03-28","CGAS"
96,96,96,96,2614100,"2024-04-01","CGAS"
87,87,87,87,5506300,"2024-04-02","CGAS"
95,95,95,95,15240700,"2024-04-03","CGAS"
110,128,110,128,5872300,"2024-04-04","CGAS"
160,172,150,172,126254500,"2024-04-05","CGAS"
182,210,162,189,208564000,"2024-04-16","CGAS"
190,197,164,168,123973900,"2024-04-17","CGAS"
149,177,149,160,32208600,"2024-04-18","CGAS"
150,173,150,161,31729100,"2024-04-19","CGAS"
151,163,151,159,8927600,"2024-04-22","CGAS"
140,162,140,152,10573800,"2024-04-23","CGAS"
152,152,146,146,8176200,"2024-04-24","CGAS"
147,168,147,160,54840000,"2024-04-25","CGAS"
158,162,148,150,18214500,"2024-04-26","CGAS"
145,153,143,147,11804300,"2024-04-29","CGAS"
145,154,145,149,8644200,"2024-04-30","CGAS"
140,150,140,142,8502300,"2024-05-02","CGAS"
142,144,135,140,10034700,"2024-05-03","CGAS"
130,142,130,137,8547800,"2024-05-06","CGAS"
128,148,128,145,17416400,"2024-05-07","CGAS"
136,148,136,146,7885300,"2024-05-08","CGAS"
138,149,138,146,9951800,"2024-05-13","CGAS"
139,147,139,143,8406800,"2024-05-14","CGAS"
134,148,134,143,6956600,"2024-05-15","CGAS"
134,152,134,142,19502200,"2024-05-16","CGAS"
142,142,132,133,16314500,"2024-05-17","CGAS"
124,142,124,135,28740000,"2024-05-20","CGAS"
135,142,135,137,14028200,"2024-05-21","CGAS"
137,141,127,140,20200400,"2024-05-22","CGAS"
140,144,130,137,5319600,"2024-05-27","CGAS"
133,140,133,136,4126700,"2024-05-28","CGAS"
138,138,134,134,5200700,"2024-05-29","CGAS"
134,136,132,132,4864100,"2024-05-30","CGAS"
132,134,130,130,3141000,"2024-05-31","CGAS"
133,133,126,128,4597400,"2024-06-03","CGAS"
132,132,125,128,7085000,"2024-06-04","CGAS"
147,147,126,127,5556700,"2024-06-05","CGAS"
127,128,120,122,8734600,"2024-06-06","CGAS"
141,141,117,119,4751000,"2024-06-07","CGAS"
129,129,113,118,8839800,"2024-06-10","CGAS"
134,134,116,116,4878400,"2024-06-11","CGAS"
116,120,107,110,4873700,"2024-06-12","CGAS"
130,130,108,111,4752000,"2024-06-13","CGAS"
131,149,106,149,100571500,"2024-06-14","CGAS"
165,165,126,130,107691300,"2024-06-19","CGAS"
130,139,120,130,25290900,"2024-06-20","CGAS"
120,130,120,126,5774100,"2024-06-21","CGAS"
117,135,117,128,15368100,"2024-06-24","CGAS"
126,131,125,125,6121800,"2024-06-25","CGAS"
125,151,125,146,186331100,"2024-06-26","CGAS"
146,148,136,138,30832800,"2024-06-27","CGAS"
139,141,133,135,6198800,"2024-06-28","CGAS"
126,137,126,133,4882000,"2024-07-01","CGAS"
131,136,131,133,4402900,"2024-07-02","CGAS"
132,136,130,131,6818100,"2024-07-03","CGAS"
122,133,122,130,5717400,"2024-07-04","CGAS"
130,134,130,131,3244000,"2024-07-05","CGAS"
131,131,128,128,5792200,"2024-07-08","CGAS"
129,130,126,128,5496700,"2024-07-09","CGAS"
118,129,118,126,3276800,"2024-07-10","CGAS"
117,128,117,128,2924600,"2024-07-11","CGAS"
118,128,118,127,2696600,"2024-07-12","CGAS"
117,128,117,126,3168900,"2024-07-15","CGAS"
118,127,118,124,1905500,"2024-07-16","CGAS"
115,126,115,123,2669300,"2024-07-17","CGAS"
121,130,121,125,11530600,"2024-07-18","CGAS"
125,127,123,124,3834800,"2024-07-19","CGAS"
125,125,122,124,4370200,"2024-07-22","CGAS"
114,124,114,124,3990900,"2024-07-23","CGAS"
133,133,122,124,1631100,"2024-07-24","CGAS"
125,125,121,123,2206100,"2024-07-25","CGAS"
129,129,120,122,1923900,"2024-07-26","CGAS"
129,129,120,121,2124900,"2024-07-29","CGAS"
122,122,120,121,1202300,"2024-07-30","CGAS"
112,123,112,121,1974900,"2024-07-31","CGAS"
112,122,112,121,1764000,"2024-08-01","CGAS"
111,136,111,124,52892800,"2024-08-02","CGAS"
120,126,113,119,8858700,"2024-08-05","CGAS"
109,123,109,119,4003000,"2024-08-06","CGAS"
118,123,118,118,3193000,"2024-08-07","CGAS"
116,121,116,121,3166300,"2024-08-08","CGAS"
116,122,116,119,2660500,"2024-08-09","CGAS"
119,123,118,119,2237100,"2024-08-12","CGAS"
117,122,117,120,2097700,"2024-08-13","CGAS"
111,122,111,120,1666000,"2024-08-14","CGAS"
118,121,118,120,1366600,"2024-08-15","CGAS"
111,121,111,121,992900,"2024-08-16","CGAS"
111,122,111,120,2526000,"2024-08-19","CGAS"
110,121,110,120,2032000,"2024-08-20","CGAS"
120,121,119,121,1899900,"2024-08-21","CGAS"
120,130,119,124,11189800,"2024-08-22","CGAS"
115,130,115,122,10945000,"2024-08-23","CGAS"
123,123,120,120,2738100,"2024-08-26","CGAS"
121,122,119,121,1491900,"2024-08-27","CGAS"
120,122,119,121,1582100,"2024-08-28","CGAS"
121,123,120,121,2007900,"2024-08-29","CGAS"
121,122,119,121,4054700,"2024-08-30","CGAS"
112,122,112,121,2416000,"2024-09-02","CGAS"
121,121,119,121,1371300,"2024-09-03","CGAS"
112,121,112,121,1603400,"2024-09-04","CGAS"
120,121,119,121,1464900,"2024-09-05","CGAS"
121,121,119,120,1501900,"2024-09-06","CGAS"
120,127,120,123,11699300,"2024-09-09","CGAS"
114,123,114,120,3584400,"2024-09-10","CGAS"
121,122,120,121,2268400,"2024-09-11","CGAS"
121,121,119,120,2649800,"2024-09-12","CGAS"
111,121,111,119,2204000,"2024-09-13","CGAS"
110,121,110,120,3126500,"2024-09-17","CGAS"
110,121,110,120,5380700,"2024-09-18","CGAS"
110,121,110,119,2319800,"2024-09-19","CGAS"
110,120,110,119,1839900,"2024-09-20","CGAS"
119,120,117,118,3469900,"2024-09-23","CGAS"
118,119,116,118,3470900,"2024-09-24","CGAS"
117,119,116,116,2411900,"2024-09-25","CGAS"
117,118,116,118,2096100,"2024-09-26","CGAS"
118,118,116,117,2061800,"2024-09-27","CGAS"
115,118,115,117,1505500,"2024-09-30","CGAS"
107,118,107,117,1897600,"2024-10-01","CGAS"
115,118,115,115,2251100,"2024-10-02","CGAS"
105,116,105,113,2415500,"2024-10-03","CGAS"
110,120,110,119,6266700,"2024-10-04","CGAS"
109,120,109,116,3318600,"2024-10-07","CGAS"
107,116,107,116,2180700,"2024-10-08","CGAS"
115,116,114,115,1128400,"2024-10-09","CGAS"
115,116,114,115,999900,"2024-10-10","CGAS"
106,116,106,113,1829800,"2024-10-11","CGAS"
114,115,113,113,1231700,"2024-10-14","CGAS"
104,115,104,115,1609500,"2024-10-15","CGAS"
105,116,105,113,2643600,"2024-10-16","CGAS"
103,115,103,114,2653200,"2024-10-17","CGAS"
104,115,104,113,1644700,"2024-10-18","CGAS"
104,114,104,113,2870200,"2024-10-21","CGAS"
104,114,104,112,1557500,"2024-10-22","CGAS"
103,113,103,112,2758700,"2024-10-23","CGAS"
112,113,112,112,1290800,"2024-10-24","CGAS"
112,113,111,111,1350100,"2024-10-25","CGAS"
112,114,111,113,1828300,"2024-10-28","CGAS"
113,113,111,113,1390000,"2024-10-29","CGAS"
113,113,111,111,2872800,"2024-10-30","CGAS"
111,113,110,111,1542800,"2024-10-31","CGAS"
111,112,109,111,1952200,"2024-11-01","CGAS"