"Open","High","Low","Close","Volume","Date","Emiten"
252,252,230,252,58562100,"2024-05-07","DATA"
314,314,262,314,270925800,"2024-05-08","DATA"
320,390,266,358,159848900,"2024-05-13","DATA"
360,430,352,410,163680300,"2024-05-14","DATA"
418,458,410,436,105728700,"2024-05-15","DATA"
440,442,328,376,141586700,"2024-05-16","DATA"
376,404,330,330,35010600,"2024-05-17","DATA"
310,346,302,302,34626700,"2024-05-20","DATA"
284,342,260,322,49670600,"2024-05-21","DATA"
324,330,294,294,20696200,"2024-05-22","DATA"
270,314,270,282,13417900,"2024-05-27","DATA"
264,346,258,340,51468900,"2024-05-28","DATA"
340,362,314,328,22977600,"2024-05-29","DATA"
330,368,318,338,35239800,"2024-05-30","DATA"
320,342,304,310,22171500,"2024-05-31","DATA"
294,324,294,310,6496100,"2024-06-03","DATA"
310,316,306,308,4001400,"2024-06-04","DATA"
308,328,302,314,7812400,"2024-06-05","DATA"
310,322,302,306,5515800,"2024-06-06","DATA"
310,312,306,312,2205200,"2024-06-07","DATA"
312,314,294,304,5721500,"2024-06-10","DATA"
304,312,296,300,4845700,"2024-06-11","DATA"
300,310,226,300,39686500,"2024-06-12","DATA"
300,308,288,308,2886400,"2024-06-13","DATA"
308,342,306,342,28537800,"2024-06-14","DATA"
344,362,328,348,18150100,"2024-06-19","DATA"
350,390,348,384,22972100,"2024-06-20","DATA"
386,398,358,386,15044200,"2024-06-21","DATA"
386,442,374,440,31781300,"2024-06-24","DATA"
440,472,430,448,29358700,"2024-06-25","DATA"
450,466,426,464,9235100,"2024-06-26","DATA"
464,492,450,450,23398100,"2024-06-27","DATA"
450,452,412,414,25824600,"2024-06-28","DATA"
414,422,380,380,18599500,"2024-07-01","DATA"
380,394,352,360,31085200,"2024-07-02","DATA"
350,364,328,348,18401800,"2024-07-03","DATA"
322,386,322,386,28146000,"2024-07-04","DATA"
388,392,370,372,7704900,"2024-07-05","DATA"
372,376,300,358,20124900,"2024-07-08","DATA"
358,358,334,346,5011400,"2024-07-09","DATA"
348,366,346,354,4123500,"2024-07-10","DATA"
354,372,352,358,5038400,"2024-07-11","DATA"
362,364,350,356,2271700,"2024-07-12","DATA"
356,358,346,350,1687400,"2024-07-15","DATA"
350,358,340,348,2234400,"2024-07-16","DATA"
348,352,340,344,1701700,"2024-07-17","DATA"
344,362,344,352,5305400,"2024-07-18","DATA"
352,354,342,346,1890100,"2024-07-19","DATA"
346,364,340,364,8675300,"2024-07-22","DATA"
370,378,356,358,11951400,"2024-07-23","DATA"
358,364,354,356,2233700,"2024-07-24","DATA"
356,358,348,350,2296400,"2024-07-25","DATA"
356,360,346,352,1769700,"2024-07-26","DATA"
352,356,340,352,3749300,"2024-07-29","DATA"
354,362,352,356,2145800,"2024-07-30","DATA"
360,382,354,366,14528800,"2024-07-31","DATA"
372,382,354,354,9612400,"2024-08-01","DATA"
356,366,352,356,2427000,"2024-08-02","DATA"
354,366,340,348,5521200,"2024-08-05","DATA"
346,358,346,354,2987000,"2024-08-06","DATA"
356,358,350,350,1736100,"2024-08-07","DATA"
352,358,350,352,1795100,"2024-08-08","DATA"
352,366,352,358,2681400,"2024-08-09","DATA"
360,368,360,362,1528000,"2024-08-12","DATA"
360,368,356,362,1668200,"2024-08-13","DATA"
368,390,362,362,6820800,"2024-08-14","DATA"
368,386,362,382,9777100,"2024-08-15","DATA"
384,386,376,384,3242300,"2024-08-16","DATA"
386,426,384,416,18687200,"2024-08-19","DATA"
418,420,396,400,6706400,"2024-08-20","DATA"
402,414,400,412,3582600,"2024-08-21","DATA"
414,434,412,414,5996100,"2024-08-22","DATA"
418,422,412,420,4865500,"2024-08-23","DATA"
420,478,420,474,19360800,"2024-08-26","DATA"
476,500,460,470,22146400,"2024-08-27","DATA"
470,540,464,530,22890400,"2024-08-28","DATA"
535,545,500,525,9754800,"2024-08-29","DATA"
520,525,472,472,13321100,"2024-08-30","DATA"
470,510,470,505,5270400,"2024-09-02","DATA"
515,565,505,510,15664700,"2024-09-03","DATA"
510,520,486,498,8199800,"2024-09-04","DATA"
498,498,488,492,1919800,"2024-09-05","DATA"
492,505,486,490,4067000,"2024-09-06","DATA"
492,610,490,590,40599500,"2024-09-09","DATA"
595,700,575,650,39374900,"2024-09-10","DATA"
650,700,635,675,17507900,"2024-09-11","DATA"
675,715,620,640,18528500,"2024-09-12","DATA"
645,665,615,640,4089800,"2024-09-13","DATA"
650,690,640,675,3896000,"2024-09-17","DATA"
680,690,645,655,4111300,"2024-09-18","DATA"
655,700,650,700,7287700,"2024-09-19","DATA"
715,725,680,680,11194000,"2024-09-20","DATA"
680,690,645,680,8844400,"2024-09-23","DATA"
685,685,660,665,2473400,"2024-09-24","DATA"
665,690,640,640,8062500,"2024-09-25","DATA"
640,665,625,645,3525100,"2024-09-26","DATA"
655,660,635,650,2812600,"2024-09-27","DATA"
620,655,620,645,3181400,"2024-09-30","DATA"
645,650,625,635,2319000,"2024-10-01","DATA"
635,670,630,665,3847500,"2024-10-02","DATA"
670,695,650,695,4446600,"2024-10-03","DATA"
695,695,650,650,5992400,"2024-10-04","DATA"
660,665,635,650,1306300,"2024-10-07","DATA"
645,660,640,650,992600,"2024-10-08","DATA"
650,660,640,655,1048500,"2024-10-09","DATA"
655,685,645,665,2963400,"2024-10-10","DATA"
665,665,655,655,1072300,"2024-10-11","DATA"
655,680,650,670,1330800,"2024-10-14","DATA"
665,720,660,660,7656200,"2024-10-15","DATA"
660,680,660,675,962500,"2024-10-16","DATA"
680,690,670,675,1310700,"2024-10-17","DATA"
675,700,670,695,2482500,"2024-10-18","DATA"
690,730,675,705,6996200,"2024-10-21","DATA"
705,710,695,700,1302700,"2024-10-22","DATA"
695,695,585,665,27832300,"2024-10-23","DATA"
670,675,645,645,2936300,"2024-10-24","DATA"
645,655,615,625,6150300,"2024-10-25","DATA"
625,640,580,625,4257800,"2024-10-28","DATA"
620,630,600,600,9569100,"2024-10-29","DATA"
605,610,580,605,3605800,"2024-10-30","DATA"
610,635,595,620,6816700,"2024-10-31","DATA"
615,620,605,610,606700,"2024-11-01","DATA"