"Open","High","Low","Close","Volume","Date","Emiten"
130,135,130,135,59517600,"2023-08-08","CYBR"
175,182,148,182,224080300,"2023-08-09","CYBR"
200,244,184,240,475898500,"2023-08-10","CYBR"
254,282,242,272,320601600,"2023-08-11","CYBR"
274,276,232,232,184225600,"2023-08-14","CYBR"
214,246,214,230,93795100,"2023-08-15","CYBR"
232,240,210,226,61653500,"2023-08-16","CYBR"
226,226,198,218,51263600,"2023-08-18","CYBR"
216,218,202,204,33091600,"2023-08-21","CYBR"
204,230,192,222,70202300,"2023-08-22","CYBR"
224,228,212,212,19867700,"2023-08-23","CYBR"
212,218,204,212,8658400,"2023-08-24","CYBR"
212,214,202,208,7864600,"2023-08-25","CYBR"
208,210,198,202,12240800,"2023-08-28","CYBR"
202,204,198,200,6942300,"2023-08-29","CYBR"
200,218,196,210,13506200,"2023-08-30","CYBR"
212,212,200,200,9434700,"2023-08-31","CYBR"
200,206,198,202,5490600,"2023-09-01","CYBR"
202,210,202,204,4516100,"2023-09-04","CYBR"
204,204,175,175,64807000,"2023-09-05","CYBR"
167,184,165,170,28937800,"2023-09-06","CYBR"
166,173,163,166,8777200,"2023-09-07","CYBR"
166,168,165,165,3631000,"2023-09-08","CYBR"
165,168,163,165,3196200,"2023-09-11","CYBR"
164,165,153,156,48382900,"2023-09-12","CYBR"
156,165,151,154,15500400,"2023-09-13","CYBR"
156,196,153,182,117394100,"2023-09-14","CYBR"
184,197,176,180,78032700,"2023-09-15","CYBR"
178,185,170,172,14913400,"2023-09-18","CYBR"
173,179,172,176,7386200,"2023-09-19","CYBR"
176,181,174,177,5912600,"2023-09-20","CYBR"
178,178,174,175,3528000,"2023-09-21","CYBR"
175,181,175,178,4900000,"2023-09-22","CYBR"
179,189,177,181,14052400,"2023-09-25","CYBR"
182,200,181,190,42507000,"2023-09-26","CYBR"
200,224,188,216,123149400,"2023-09-27","CYBR"
218,236,204,236,86446000,"2023-09-29","CYBR"
240,242,220,226,33225100,"2023-10-02","CYBR"
226,234,220,224,19408300,"2023-10-03","CYBR"
226,248,226,246,63140600,"2023-10-04","CYBR"
248,260,234,234,72709000,"2023-10-05","CYBR"
230,246,214,246,20566200,"2023-10-06","CYBR"
248,254,240,248,21089700,"2023-10-09","CYBR"
248,248,186,214,27692000,"2023-10-10","CYBR"
212,224,212,218,6042600,"2023-10-11","CYBR"
218,220,204,208,9640400,"2023-10-12","CYBR"
210,226,210,226,14367800,"2023-10-13","CYBR"
228,232,220,226,13539400,"2023-10-16","CYBR"
228,246,228,238,25273800,"2023-10-17","CYBR"
240,246,232,236,11625100,"2023-10-18","CYBR"
236,240,224,238,9850000,"2023-10-19","CYBR"
238,240,234,238,6879900,"2023-10-20","CYBR"
238,242,234,236,9638900,"2023-10-23","CYBR"
234,234,210,212,26737500,"2023-10-24","CYBR"
212,220,195,195,16425600,"2023-10-25","CYBR"
195,204,186,194,11742200,"2023-10-26","CYBR"
199,200,191,197,3007600,"2023-10-27","CYBR"
197,204,189,191,7441600,"2023-10-30","CYBR"
191,194,185,191,6526700,"2023-10-31","CYBR"
191,193,187,188,3822600,"2023-11-01","CYBR"
188,197,187,192,2900900,"2023-11-02","CYBR"
192,194,188,193,2135500,"2023-11-03","CYBR"
193,195,190,191,1901500,"2023-11-06","CYBR"
191,191,185,185,6278500,"2023-11-07","CYBR"
188,192,186,192,2957100,"2023-11-08","CYBR"
190,192,183,187,9572800,"2023-11-09","CYBR"
191,200,190,195,8550500,"2023-11-10","CYBR"
194,206,191,206,8833100,"2023-11-13","CYBR"
208,228,206,228,49435200,"2023-11-14","CYBR"
230,230,212,212,17514500,"2023-11-15","CYBR"
210,218,208,214,5578300,"2023-11-16","CYBR"
214,218,210,212,2955500,"2023-11-17","CYBR"
214,216,204,212,3343300,"2023-11-20","CYBR"
210,218,210,214,2729900,"2023-11-21","CYBR"
216,226,210,212,12285900,"2023-11-22","CYBR"
214,232,214,224,31234000,"2023-11-23","CYBR"
224,238,214,222,13835700,"2023-11-24","CYBR"
222,224,216,222,4218800,"2023-11-27","CYBR"
222,228,214,222,7272200,"2023-11-28","CYBR"
226,228,199,206,17397300,"2023-11-29","CYBR"
200,214,190,210,15803600,"2023-11-30","CYBR"
208,212,204,212,4047900,"2023-12-01","CYBR"
212,214,208,212,3886400,"2023-12-04","CYBR"
212,214,206,212,5805300,"2023-12-05","CYBR"
212,214,202,206,3988300,"2023-12-06","CYBR"
206,212,202,206,1880600,"2023-12-07","CYBR"
206,210,197,199,7524100,"2023-12-08","CYBR"
198,198,170,173,38924100,"2023-12-11","CYBR"
175,175,162,169,10035100,"2023-12-12","CYBR"
169,190,169,188,11052200,"2023-12-13","CYBR"
188,189,180,186,3650700,"2023-12-14","CYBR"
186,190,180,186,2825600,"2023-12-15","CYBR"
187,190,187,188,2353600,"2023-12-18","CYBR"
189,194,184,190,3932900,"2023-12-19","CYBR"
190,191,187,189,1038400,"2023-12-20","CYBR"
190,193,186,190,1092000,"2023-12-21","CYBR"
188,199,187,196,7246800,"2023-12-22","CYBR"
198,206,196,206,6751700,"2023-12-27","CYBR"
206,214,200,212,10993700,"2023-12-28","CYBR"
210,220,204,220,15964100,"2023-12-29","CYBR"
220,220,200,206,4706700,"2024-01-02","CYBR"
206,208,196,198,1984000,"2024-01-03","CYBR"
202,202,198,200,710800,"2024-01-04","CYBR"
200,200,184,197,3695300,"2024-01-05","CYBR"
197,202,195,197,822000,"2024-01-08","CYBR"
202,202,195,198,2141000,"2024-01-09","CYBR"
195,197,185,185,7726700,"2024-01-10","CYBR"
185,196,185,193,1533100,"2024-01-11","CYBR"
193,196,176,182,7430100,"2024-01-12","CYBR"
182,182,182,182,0,"2024-01-15","CYBR"
189,192,188,188,737900,"2024-01-16","CYBR"
188,192,188,190,1551600,"2024-01-17","CYBR"
190,193,186,193,2285600,"2024-01-18","CYBR"
193,193,189,190,1971300,"2024-01-19","CYBR"
190,202,186,200,2755500,"2024-01-22","CYBR"
200,202,192,198,1845900,"2024-01-23","CYBR"
198,208,195,200,4277000,"2024-01-24","CYBR"
200,216,198,212,4729600,"2024-01-25","CYBR"
212,220,202,214,5765400,"2024-01-26","CYBR"
216,220,202,214,4729600,"2024-01-29","CYBR"
214,220,210,218,5372300,"2024-01-30","CYBR"
220,222,214,216,2476100,"2024-01-31","CYBR"
218,220,212,220,4171900,"2024-02-01","CYBR"
216,222,216,220,4875000,"2024-02-02","CYBR"
220,220,204,214,1898700,"2024-02-05","CYBR"
212,218,191,216,3853500,"2024-02-06","CYBR"
218,218,212,218,2412200,"2024-02-07","CYBR"
218,224,212,220,2575400,"2024-02-12","CYBR"
220,222,210,222,2464300,"2024-02-13","CYBR"
222,222,212,218,2221400,"2024-02-15","CYBR"
218,222,214,222,3892800,"2024-02-16","CYBR"
222,230,212,216,7749300,"2024-02-19","CYBR"
212,222,212,222,2482700,"2024-02-20","CYBR"
222,222,218,220,3455700,"2024-02-21","CYBR"
220,222,216,220,2985700,"2024-02-22","CYBR"
216,220,216,218,2525800,"2024-02-23","CYBR"
218,222,216,216,2680000,"2024-02-26","CYBR"
216,218,206,212,4721400,"2024-02-27","CYBR"
212,218,204,218,3343200,"2024-02-28","CYBR"
218,220,212,220,2025500,"2024-02-29","CYBR"
220,220,212,216,1508600,"2024-03-01","CYBR"
218,218,210,212,413800,"2024-03-04","CYBR"
212,218,210,214,438900,"2024-03-05","CYBR"
214,216,208,210,812500,"2024-03-06","CYBR"
210,220,210,216,4358000,"2024-03-07","CYBR"
216,220,210,218,1792700,"2024-03-08","CYBR"
216,222,214,222,1842700,"2024-03-13","CYBR"
222,234,218,230,7685400,"2024-03-14","CYBR"
232,232,224,228,2767200,"2024-03-15","CYBR"
234,248,220,234,10039900,"2024-03-18","CYBR"
244,244,234,240,4193800,"2024-03-19","CYBR"
242,250,234,248,8304400,"2024-03-20","CYBR"
252,256,246,256,6542500,"2024-03-21","CYBR"
256,316,252,254,44658100,"2024-03-22","CYBR"
254,254,254,254,0,"2024-03-25","CYBR"
254,254,254,254,0,"2024-03-26","CYBR"
268,282,266,282,4557200,"2024-03-27","CYBR"
286,294,268,288,8613000,"2024-03-28","CYBR"
288,298,262,294,5861100,"2024-04-01","CYBR"
296,300,278,288,4405600,"2024-04-02","CYBR"
288,294,276,294,2762400,"2024-04-03","CYBR"
294,294,284,288,2565900,"2024-04-04","CYBR"
288,290,284,288,2568300,"2024-04-05","CYBR"
288,288,278,282,1995600,"2024-04-16","CYBR"
282,298,278,298,5867100,"2024-04-17","CYBR"
300,304,292,294,10607200,"2024-04-18","CYBR"
292,296,266,294,7861800,"2024-04-19","CYBR"
294,296,288,294,1775700,"2024-04-22","CYBR"
292,294,282,294,12445800,"2024-04-23","CYBR"
294,300,288,294,5461100,"2024-04-24","CYBR"
294,304,288,296,7344900,"2024-04-25","CYBR"
292,296,284,294,3745900,"2024-04-26","CYBR"
294,316,290,316,13081800,"2024-04-29","CYBR"
320,344,318,334,18818200,"2024-04-30","CYBR"
336,340,326,336,11857900,"2024-05-02","CYBR"
336,338,326,336,3745200,"2024-05-03","CYBR"
336,338,326,334,3017500,"2024-05-06","CYBR"
334,334,326,330,1956900,"2024-05-07","CYBR"
332,358,330,350,12137000,"2024-05-08","CYBR"
350,366,346,354,9621800,"2024-05-13","CYBR"
356,374,268,370,19861000,"2024-05-14","CYBR"
372,400,362,396,18485700,"2024-05-15","CYBR"
400,410,386,398,7625400,"2024-05-16","CYBR"
390,420,390,408,6516700,"2024-05-17","CYBR"
410,420,390,416,3338400,"2024-05-20","CYBR"
412,414,382,388,4576500,"2024-05-21","CYBR"
388,402,386,400,3825600,"2024-05-22","CYBR"
400,408,384,392,2730800,"2024-05-27","CYBR"
392,398,384,398,5309500,"2024-05-28","CYBR"
398,414,392,406,10978200,"2024-05-29","CYBR"
410,446,406,446,36076100,"2024-05-30","CYBR"
446,448,350,426,16522600,"2024-05-31","CYBR"
426,434,408,432,8848300,"2024-06-03","CYBR"
432,432,418,418,8153400,"2024-06-04","CYBR"
418,428,412,428,8521700,"2024-06-05","CYBR"
428,432,404,420,7582800,"2024-06-06","CYBR"
420,426,400,400,8914500,"2024-06-07","CYBR"
400,422,400,416,9550500,"2024-06-10","CYBR"
420,426,400,410,8498900,"2024-06-11","CYBR"
404,416,396,408,10328900,"2024-06-12","CYBR"
408,416,396,416,5072600,"2024-06-13","CYBR"
416,418,394,406,6394000,"2024-06-14","CYBR"
406,406,370,394,9611100,"2024-06-19","CYBR"
392,406,374,398,9796500,"2024-06-20","CYBR"
390,404,390,402,9281500,"2024-06-21","CYBR"
402,402,386,398,9450900,"2024-06-24","CYBR"
398,398,376,376,5955400,"2024-06-25","CYBR"
374,390,360,384,16140900,"2024-06-26","CYBR"
384,384,366,366,6950200,"2024-06-27","CYBR"
366,376,354,370,10069700,"2024-06-28","CYBR"
374,376,352,352,6514000,"2024-07-01","CYBR"
352,356,316,324,6946900,"2024-07-02","CYBR"
324,346,302,340,7302800,"2024-07-03","CYBR"
344,374,336,356,7012300,"2024-07-04","CYBR"
358,368,348,356,8931900,"2024-07-05","CYBR"
356,394,352,356,6188500,"2024-07-08","CYBR"
354,366,348,358,7354900,"2024-07-09","CYBR"
358,362,350,360,4954000,"2024-07-10","CYBR"
362,394,356,382,10040200,"2024-07-11","CYBR"
386,390,364,364,7836100,"2024-07-12","CYBR"
364,378,352,362,6547400,"2024-07-15","CYBR"
354,366,350,364,11405400,"2024-07-16","CYBR"
364,364,334,334,7684600,"2024-07-17","CYBR"
336,346,326,338,9265300,"2024-07-18","CYBR"
346,346,326,330,6558400,"2024-07-19","CYBR"
330,332,302,330,4049400,"2024-07-22","CYBR"
330,330,312,320,11581400,"2024-07-23","CYBR"
324,326,300,320,4577300,"2024-07-24","CYBR"
320,346,306,344,11511800,"2024-07-25","CYBR"
344,344,322,338,10089600,"2024-07-26","CYBR"
338,338,316,316,9644000,"2024-07-29","CYBR"
316,326,310,318,12535700,"2024-07-30","CYBR"
314,326,308,320,8911100,"2024-07-31","CYBR"
320,326,310,316,10426000,"2024-08-01","CYBR"
316,318,308,316,13034700,"2024-08-02","CYBR"
322,322,294,302,12468600,"2024-08-05","CYBR"
300,300,292,298,13161200,"2024-08-06","CYBR"
298,300,288,298,14213800,"2024-08-07","CYBR"
296,306,294,300,12482700,"2024-08-08","CYBR"
300,300,282,286,15959100,"2024-08-09","CYBR"
286,290,280,286,12756000,"2024-08-12","CYBR"
286,286,266,272,13810200,"2024-08-13","CYBR"
272,290,272,278,7965900,"2024-08-14","CYBR"
278,282,268,274,14878800,"2024-08-15","CYBR"
274,286,270,280,8895400,"2024-08-16","CYBR"
280,310,280,300,13041800,"2024-08-19","CYBR"
304,330,292,302,33133200,"2024-08-20","CYBR"
302,308,296,302,11963700,"2024-08-21","CYBR"
304,304,292,298,19993700,"2024-08-22","CYBR"
298,302,294,298,11771800,"2024-08-23","CYBR"
298,308,296,308,15644400,"2024-08-26","CYBR"
328,328,290,300,13866500,"2024-08-27","CYBR"
300,300,292,298,16870400,"2024-08-28","CYBR"
300,300,290,294,12351300,"2024-08-29","CYBR"
292,302,284,302,22842900,"2024-08-30","CYBR"
302,304,298,304,13561000,"2024-09-02","CYBR"
304,334,304,330,15234700,"2024-09-03","CYBR"
332,336,318,336,10949000,"2024-09-04","CYBR"
338,356,332,354,8881300,"2024-09-05","CYBR"
356,364,338,342,16180500,"2024-09-06","CYBR"
344,348,322,338,14917200,"2024-09-09","CYBR"
338,348,330,332,18573900,"2024-09-10","CYBR"
332,348,330,346,14817000,"2024-09-11","CYBR"
346,348,334,334,12344600,"2024-09-12","CYBR"
334,336,328,332,15948700,"2024-09-13","CYBR"
348,348,330,332,14297500,"2024-09-17","CYBR"
332,350,332,346,18522700,"2024-09-18","CYBR"
346,378,342,378,8559900,"2024-09-19","CYBR"
382,384,366,366,15240800,"2024-09-20","CYBR"
366,388,366,370,22387600,"2024-09-23","CYBR"
374,374,354,354,11144500,"2024-09-24","CYBR"
354,362,346,350,19223500,"2024-09-25","CYBR"
354,358,336,342,17186000,"2024-09-26","CYBR"
342,348,330,332,23060400,"2024-09-27","CYBR"
340,344,314,330,27089900,"2024-09-30","CYBR"
334,336,322,330,19606800,"2024-10-01","CYBR"
330,334,322,324,18829500,"2024-10-02","CYBR"
324,336,322,324,20382100,"2024-10-03","CYBR"
324,328,310,320,23772600,"2024-10-04","CYBR"
320,332,312,320,19872900,"2024-10-07","CYBR"
324,330,310,310,21096800,"2024-10-08","CYBR"
314,322,308,314,19261500,"2024-10-09","CYBR"
314,318,308,310,20283600,"2024-10-10","CYBR"
312,326,310,310,20742000,"2024-10-11","CYBR"
314,314,304,304,18120600,"2024-10-14","CYBR"
302,318,302,306,18990000,"2024-10-15","CYBR"
306,312,300,308,16997700,"2024-10-16","CYBR"
306,322,304,320,17952200,"2024-10-17","CYBR"
320,330,314,328,23133800,"2024-10-18","CYBR"
328,332,322,330,18348600,"2024-10-21","CYBR"
330,336,322,330,15894900,"2024-10-22","CYBR"
330,330,312,326,13215400,"2024-10-23","CYBR"
322,322,302,306,19376200,"2024-10-24","CYBR"
306,324,306,320,33235400,"2024-10-25","CYBR"
314,314,288,300,19901000,"2024-10-28","CYBR"
302,310,298,302,25063800,"2024-10-29","CYBR"
302,310,298,308,23424600,"2024-10-30","CYBR"
308,312,302,304,22660300,"2024-10-31","CYBR"
308,324,302,314,15416700,"2024-11-01","CYBR"
314,316,308,310,17932000,"2024-11-04","CYBR"
314,318,302,302,14086400,"2024-11-05","CYBR"
302,310,298,302,23354200,"2024-11-06","CYBR"
304,312,302,306,14898900,"2024-11-07","CYBR"
306,310,298,304,18499900,"2024-11-08","CYBR"
304,306,292,300,10985600,"2024-11-11","CYBR"
300,300,284,296,10409700,"2024-11-12","CYBR"
302,310,286,310,16149100,"2024-11-13","CYBR"
310,322,304,318,22070500,"2024-11-14","CYBR"
320,324,316,318,19050200,"2024-11-15","CYBR"
316,322,304,306,14143700,"2024-11-18","CYBR"
312,314,302,310,32505500,"2024-11-19","CYBR"
310,316,308,312,20705800,"2024-11-20","CYBR"
318,350,316,336,12980400,"2024-11-21","CYBR"
338,346,318,322,16545800,"2024-11-22","CYBR"
324,340,324,332,23809900,"2024-11-25","CYBR"
340,346,336,346,27987800,"2024-11-26","CYBR"
348,356,344,346,22500900,"2024-11-28","CYBR"
346,346,320,320,23936700,"2024-11-29","CYBR"
320,330,308,330,30551900,"2024-12-02","CYBR"
340,342,320,342,34174600,"2024-12-03","CYBR"
342,344,322,322,25827700,"2024-12-04","CYBR"
328,338,310,338,31837600,"2024-12-05","CYBR"
348,364,330,352,38216100,"2024-12-06","CYBR"
348,360,340,342,39433800,"2024-12-09","CYBR"
342,358,338,340,31470600,"2024-12-10","CYBR"
340,358,332,348,35005200,"2024-12-11","CYBR"
344,350,332,340,38969400,"2024-12-12","CYBR"
340,352,336,348,49175400,"2024-12-13","CYBR"
352,354,332,352,50725700,"2024-12-16","CYBR"
352,352,336,336,38179100,"2024-12-17","CYBR"
336,348,326,344,46130100,"2024-12-18","CYBR"
344,352,328,350,33704600,"2024-12-19","CYBR"
350,386,348,384,41168000,"2024-12-20","CYBR"
386,398,360,366,33152300,"2024-12-23","CYBR"
366,382,358,382,36925500,"2024-12-24","CYBR"
382,394,376,386,29776700,"2024-12-27","CYBR"
386,396,384,392,36417300,"2024-12-30","CYBR"
392,414,376,406,41855300,"2025-01-02","CYBR"
400,406,382,392,39388000,"2025-01-03","CYBR"
394,402,378,394,39437100,"2025-01-06","CYBR"
396,414,394,396,41339000,"2025-01-07","CYBR"
402,420,392,402,39900700,"2025-01-08","CYBR"
408,424,404,416,45262000,"2025-01-09","CYBR"
416,416,402,402,24989200,"2025-01-10","CYBR"
404,422,394,422,61196800,"2025-01-13","CYBR"
422,430,414,416,39823100,"2025-01-14","CYBR"
416,420,412,414,44711200,"2025-01-15","CYBR"
410,426,396,422,62982100,"2025-01-16","CYBR"
420,420,396,400,37192700,"2025-01-17","CYBR"
400,412,390,406,41450400,"2025-01-20","CYBR"
406,420,406,406,35738000,"2025-01-21","CYBR"
408,424,404,418,31758600,"2025-01-22","CYBR"
424,430,416,422,28409800,"2025-01-23","CYBR"
422,428,418,422,36400700,"2025-01-24","CYBR"
440,505,440,488,39120000,"2025-01-30","CYBR"
490,510,466,500,31774000,"2025-01-31","CYBR"
505,540,486,505,34444100,"2025-02-03","CYBR"
505,545,496,520,33252900,"2025-02-04","CYBR"
520,535,496,498,34845800,"2025-02-05","CYBR"
500,525,500,525,42557500,"2025-02-06","CYBR"
530,535,510,520,23982200,"2025-02-07","CYBR"
515,535,510,530,37096600,"2025-02-10","CYBR"
535,535,510,510,21018600,"2025-02-11","CYBR"
515,550,510,550,42796100,"2025-02-12","CYBR"
550,585,530,580,45388400,"2025-02-13","CYBR"
575,580,530,560,22703000,"2025-02-14","CYBR"
560,575,550,550,35235900,"2025-02-17","CYBR"
555,570,540,560,45121100,"2025-02-18","CYBR"
560,605,555,600,35996000,"2025-02-19","CYBR"
600,605,565,570,44021200,"2025-02-20","CYBR"
570,625,570,620,47067900,"2025-02-21","CYBR"
620,630,570,590,55696400,"2025-02-24","CYBR"
600,640,595,625,52977200,"2025-02-25","CYBR"
625,675,625,655,51834200,"2025-02-26","CYBR"
665,675,635,650,44001100,"2025-02-27","CYBR"
670,680,645,650,43405400,"2025-02-28","CYBR"
655,675,610,625,43129800,"2025-03-03","CYBR"
615,635,585,625,49350700,"2025-03-04","CYBR"