"Open","High","Low","Close","Volume","Date","Emiten"
102,139,102,118,495131000,"2023-08-08","GRIA"
120,128,115,121,82948000,"2023-08-09","GRIA"
121,124,116,118,30685200,"2023-08-10","GRIA"
118,119,115,116,10721300,"2023-08-11","GRIA"
116,124,114,118,129867900,"2023-08-14","GRIA"
118,119,115,115,14656800,"2023-08-15","GRIA"
115,120,111,120,53259300,"2023-08-16","GRIA"
121,145,120,126,194774200,"2023-08-18","GRIA"
132,132,120,121,29372400,"2023-08-21","GRIA"
121,126,120,121,15550600,"2023-08-22","GRIA"
122,124,119,121,49740900,"2023-08-23","GRIA"
122,122,119,121,8489500,"2023-08-24","GRIA"
121,121,117,118,8062900,"2023-08-25","GRIA"
118,121,116,118,19204700,"2023-08-28","GRIA"
118,118,113,114,10335200,"2023-08-29","GRIA"
114,114,107,110,10688600,"2023-08-30","GRIA"
110,117,103,109,12029700,"2023-08-31","GRIA"
109,114,107,110,3795300,"2023-09-01","GRIA"
110,117,110,111,9727700,"2023-09-04","GRIA"
112,117,111,116,6503100,"2023-09-05","GRIA"
118,119,114,114,6327400,"2023-09-06","GRIA"
113,118,111,114,6472400,"2023-09-07","GRIA"
114,116,111,114,2634100,"2023-09-08","GRIA"
115,116,112,113,3391800,"2023-09-11","GRIA"
113,114,112,112,2090800,"2023-09-12","GRIA"
113,113,107,109,3273500,"2023-09-13","GRIA"
110,110,107,108,1364800,"2023-09-14","GRIA"
107,111,105,105,4124800,"2023-09-15","GRIA"
105,106,85,85,101127700,"2023-09-18","GRIA"
94,110,76,102,24506800,"2023-09-19","GRIA"
103,127,102,102,141172600,"2023-09-20","GRIA"
95,106,91,97,14051700,"2023-09-21","GRIA"
91,106,91,104,116983800,"2023-09-22","GRIA"
95,103,95,98,7619100,"2023-09-25","GRIA"
97,100,90,95,9200800,"2023-09-26","GRIA"
90,96,90,94,109263200,"2023-09-27","GRIA"
92,97,92,94,3236800,"2023-09-29","GRIA"
94,96,93,94,2695500,"2023-10-02","GRIA"
97,97,93,94,62271500,"2023-10-03","GRIA"
95,95,91,92,2883400,"2023-10-04","GRIA"
92,104,92,96,17298500,"2023-10-05","GRIA"
97,97,93,94,60614900,"2023-10-06","GRIA"
94,95,92,92,1767100,"2023-10-09","GRIA"
92,98,92,95,44366400,"2023-10-10","GRIA"
95,96,94,94,68100000,"2023-10-11","GRIA"
95,97,94,94,1429800,"2023-10-12","GRIA"
94,95,92,93,1716400,"2023-10-13","GRIA"
93,94,91,91,2584100,"2023-10-16","GRIA"
91,93,91,91,1709500,"2023-10-17","GRIA"
93,93,90,92,86682900,"2023-10-18","GRIA"
93,95,91,93,1722000,"2023-10-19","GRIA"
95,95,92,92,532600,"2023-10-20","GRIA"
92,93,91,93,1118900,"2023-10-23","GRIA"
93,93,91,91,660000,"2023-10-24","GRIA"
92,93,91,92,606600,"2023-10-25","GRIA"
93,94,91,92,1512300,"2023-10-26","GRIA"
92,93,90,91,4053000,"2023-10-27","GRIA"
91,92,89,90,3817800,"2023-10-30","GRIA"
90,91,89,90,1371800,"2023-10-31","GRIA"
90,91,88,90,99603300,"2023-11-01","GRIA"
89,91,89,91,881500,"2023-11-02","GRIA"
91,91,90,90,225100,"2023-11-03","GRIA"
90,91,89,91,388100,"2023-11-06","GRIA"
91,92,90,90,585200,"2023-11-07","GRIA"
90,104,90,95,13767600,"2023-11-08","GRIA"
97,97,93,94,1254400,"2023-11-09","GRIA"
94,96,93,93,705300,"2023-11-10","GRIA"
93,97,92,93,1210200,"2023-11-13","GRIA"
93,102,92,99,9018000,"2023-11-14","GRIA"
99,111,98,101,13069900,"2023-11-15","GRIA"
100,101,98,100,1825700,"2023-11-16","GRIA"
100,106,100,101,71292300,"2023-11-17","GRIA"
102,105,101,103,2618700,"2023-11-20","GRIA"
104,117,102,117,23329000,"2023-11-21","GRIA"
120,120,112,113,6334300,"2023-11-22","GRIA"
112,114,109,110,3543500,"2023-11-23","GRIA"
109,111,108,109,1403000,"2023-11-24","GRIA"
111,112,109,109,1110500,"2023-11-27","GRIA"
111,111,108,109,674000,"2023-11-28","GRIA"
117,119,108,115,13843600,"2023-11-29","GRIA"
115,118,115,115,1707200,"2023-11-30","GRIA"
115,117,115,116,1895900,"2023-12-01","GRIA"
116,117,116,117,1240000,"2023-12-04","GRIA"
117,117,115,116,2255200,"2023-12-05","GRIA"
116,117,115,116,1035000,"2023-12-06","GRIA"
117,117,115,116,886100,"2023-12-07","GRIA"
115,116,115,116,983500,"2023-12-08","GRIA"
115,118,115,115,3901100,"2023-12-11","GRIA"
116,116,115,116,1365300,"2023-12-12","GRIA"
115,117,115,116,1421000,"2023-12-13","GRIA"
115,116,111,112,1376200,"2023-12-14","GRIA"
111,120,110,118,9029600,"2023-12-15","GRIA"
118,122,118,118,2990400,"2023-12-18","GRIA"
118,119,117,117,1131200,"2023-12-19","GRIA"
117,118,116,117,424400,"2023-12-20","GRIA"
118,119,117,118,709500,"2023-12-21","GRIA"
118,118,117,117,577600,"2023-12-22","GRIA"
118,121,117,120,578000,"2023-12-27","GRIA"
121,121,118,120,1074900,"2023-12-28","GRIA"
118,122,118,122,3833800,"2023-12-29","GRIA"
122,124,118,118,226600,"2024-01-02","GRIA"
123,123,117,119,406800,"2024-01-03","GRIA"
117,119,116,119,632600,"2024-01-04","GRIA"
119,120,117,119,182300,"2024-01-05","GRIA"
119,121,117,118,127600,"2024-01-08","GRIA"
119,119,117,117,63000,"2024-01-09","GRIA"
116,117,110,113,1344100,"2024-01-10","GRIA"
113,113,109,109,972600,"2024-01-11","GRIA"
100,114,100,109,1368900,"2024-01-12","GRIA"
109,109,109,109,0,"2024-01-15","GRIA"
109,109,108,108,129600,"2024-01-16","GRIA"
108,110,108,109,159200,"2024-01-17","GRIA"
109,109,108,108,58900,"2024-01-18","GRIA"
108,109,108,108,825900,"2024-01-19","GRIA"
108,145,108,145,121537400,"2024-01-22","GRIA"
162,162,114,116,78386400,"2024-01-23","GRIA"
108,134,108,122,49748600,"2024-01-24","GRIA"
113,125,113,120,5591800,"2024-01-25","GRIA"
116,121,115,116,4559400,"2024-01-26","GRIA"
116,127,116,120,12743400,"2024-01-29","GRIA"
112,123,112,119,2002300,"2024-01-30","GRIA"
111,121,111,117,2125200,"2024-01-31","GRIA"
126,126,115,116,1871900,"2024-02-01","GRIA"
116,118,112,114,1788000,"2024-02-02","GRIA"
106,121,106,120,6721100,"2024-02-05","GRIA"
119,123,117,118,1501300,"2024-02-06","GRIA"
114,122,114,120,1033300,"2024-02-07","GRIA"
112,121,112,117,1202900,"2024-02-12","GRIA"
113,119,113,116,454700,"2024-02-13","GRIA"
115,119,115,118,1466400,"2024-02-15","GRIA"
110,118,110,117,292400,"2024-02-16","GRIA"
110,116,110,114,544600,"2024-02-19","GRIA"
113,118,113,115,1168300,"2024-02-20","GRIA"
114,116,114,115,651800,"2024-02-21","GRIA"
108,116,108,114,2128200,"2024-02-22","GRIA"
107,117,107,113,1072700,"2024-02-23","GRIA"
116,116,113,113,85800,"2024-02-26","GRIA"
113,115,113,114,171000,"2024-02-27","GRIA"
112,114,112,112,313200,"2024-02-28","GRIA"
112,114,112,114,267700,"2024-02-29","GRIA"
114,115,112,113,442200,"2024-03-01","GRIA"
106,115,106,112,361200,"2024-03-04","GRIA"
105,115,105,112,377500,"2024-03-05","GRIA"
105,114,105,113,66800,"2024-03-06","GRIA"
106,115,106,112,118700,"2024-03-07","GRIA"
106,115,106,112,123800,"2024-03-08","GRIA"
106,114,106,111,891400,"2024-03-13","GRIA"
105,115,105,113,185100,"2024-03-14","GRIA"
106,127,106,126,3526600,"2024-03-15","GRIA"
116,126,114,117,3207800,"2024-03-18","GRIA"
109,125,109,121,1051500,"2024-03-19","GRIA"
113,137,113,129,7590800,"2024-03-20","GRIA"
129,147,123,123,29358800,"2024-03-21","GRIA"
114,126,114,121,977900,"2024-03-22","GRIA"
121,121,121,121,0,"2024-03-25","GRIA"
121,121,121,121,0,"2024-03-26","GRIA"
113,130,113,119,766100,"2024-03-27","GRIA"
111,122,111,118,90200,"2024-03-28","GRIA"
111,125,111,118,275600,"2024-04-01","GRIA"
110,124,110,118,205200,"2024-04-02","GRIA"
123,123,118,118,508000,"2024-04-03","GRIA"
120,123,119,119,380500,"2024-04-04","GRIA"
123,123,119,119,25500,"2024-04-05","GRIA"
119,121,115,117,37000,"2024-04-16","GRIA"
117,120,117,120,96300,"2024-04-17","GRIA"
122,122,118,119,82000,"2024-04-18","GRIA"
119,140,119,119,6116400,"2024-04-19","GRIA"
120,136,120,132,3663800,"2024-04-22","GRIA"
134,149,128,135,20705300,"2024-04-23","GRIA"
135,145,134,139,2615100,"2024-04-24","GRIA"
140,145,140,143,540200,"2024-04-25","GRIA"
145,148,142,143,942500,"2024-04-26","GRIA"
141,156,141,155,7619800,"2024-04-29","GRIA"
155,164,154,158,15224700,"2024-04-30","GRIA"
150,162,150,160,14237100,"2024-05-02","GRIA"
151,162,151,161,14982900,"2024-05-03","GRIA"
151,164,151,162,13647200,"2024-05-06","GRIA"
162,162,158,159,17687200,"2024-05-07","GRIA"
159,163,156,162,12467500,"2024-05-08","GRIA"
159,163,158,163,15236200,"2024-05-13","GRIA"
166,166,161,164,13147300,"2024-05-14","GRIA"
165,170,159,166,19486100,"2024-05-15","GRIA"
166,168,163,167,14235000,"2024-05-16","GRIA"
168,176,161,161,26494100,"2024-05-17","GRIA"
160,163,160,161,15322900,"2024-05-20","GRIA"
161,164,161,162,11232200,"2024-05-21","GRIA"
164,168,163,167,14842100,"2024-05-22","GRIA"
168,190,166,188,15999700,"2024-05-27","GRIA"
189,197,186,194,18284200,"2024-05-28","GRIA"
196,196,185,185,9202000,"2024-05-29","GRIA"
181,185,181,185,4010600,"2024-05-30","GRIA"
185,186,183,183,3595800,"2024-05-31","GRIA"
184,187,182,186,902400,"2024-06-03","GRIA"
187,195,187,195,32593500,"2024-06-04","GRIA"
196,200,190,194,21827800,"2024-06-05","GRIA"
195,200,194,199,19811700,"2024-06-06","GRIA"
200,200,193,195,19411600,"2024-06-07","GRIA"
195,197,194,196,18238400,"2024-06-10","GRIA"
198,202,197,198,26995100,"2024-06-11","GRIA"
200,204,191,191,11414600,"2024-06-12","GRIA"
190,199,189,198,32576200,"2024-06-13","GRIA"
199,199,182,187,16361800,"2024-06-14","GRIA"
187,193,185,185,18979500,"2024-06-19","GRIA"
189,194,186,194,26128000,"2024-06-20","GRIA"
194,198,190,196,32346600,"2024-06-21","GRIA"
198,198,167,167,27100000,"2024-06-24","GRIA"
173,184,168,176,16437400,"2024-06-25","GRIA"
177,190,173,189,24659000,"2024-06-26","GRIA"
184,195,183,193,36712400,"2024-06-27","GRIA"
193,196,189,194,28349000,"2024-06-28","GRIA"
194,208,190,204,34803000,"2024-07-01","GRIA"
204,208,197,200,25967300,"2024-07-02","GRIA"
202,204,197,202,32109900,"2024-07-03","GRIA"
200,202,195,200,34729300,"2024-07-04","GRIA"
200,200,193,198,27955400,"2024-07-05","GRIA"
198,200,194,199,34321600,"2024-07-08","GRIA"
197,206,195,206,52386300,"2024-07-09","GRIA"
208,208,198,198,28880200,"2024-07-10","GRIA"
198,202,193,202,34379700,"2024-07-11","GRIA"
202,202,196,197,31595900,"2024-07-12","GRIA"
196,202,196,200,33497200,"2024-07-15","GRIA"
200,202,196,198,29359300,"2024-07-16","GRIA"
200,204,197,202,35783100,"2024-07-17","GRIA"
202,204,195,202,37292300,"2024-07-18","GRIA"
200,204,198,202,46419200,"2024-07-19","GRIA"
204,220,202,220,66866600,"2024-07-22","GRIA"
220,222,165,175,92497700,"2024-07-23","GRIA"
175,188,173,185,35531100,"2024-07-24","GRIA"
188,189,181,188,39462300,"2024-07-25","GRIA"
188,191,186,187,29170200,"2024-07-26","GRIA"
189,192,185,190,46091100,"2024-07-29","GRIA"
192,193,186,190,24071100,"2024-07-30","GRIA"
190,194,190,192,57450000,"2024-07-31","GRIA"
192,194,189,190,21631200,"2024-08-01","GRIA"
190,194,180,193,43298300,"2024-08-02","GRIA"
193,195,189,193,36858700,"2024-08-05","GRIA"
194,195,189,195,43729300,"2024-08-06","GRIA"
196,198,192,198,73453200,"2024-08-07","GRIA"
198,204,197,204,73149700,"2024-08-08","GRIA"
206,208,200,204,41014100,"2024-08-09","GRIA"
206,212,200,210,86906500,"2024-08-12","GRIA"
212,212,171,187,34149800,"2024-08-13","GRIA"
189,190,179,184,40533300,"2024-08-14","GRIA"
184,192,183,191,65966800,"2024-08-15","GRIA"
195,195,189,193,51366500,"2024-08-16","GRIA"
194,196,191,194,46555900,"2024-08-19","GRIA"
195,197,191,195,55002300,"2024-08-20","GRIA"
197,198,194,194,41606600,"2024-08-21","GRIA"
194,196,191,196,50977000,"2024-08-22","GRIA"
197,199,194,198,57535200,"2024-08-23","GRIA"
198,202,197,199,40519700,"2024-08-26","GRIA"
199,202,199,202,59831200,"2024-08-27","GRIA"
202,202,196,200,45778000,"2024-08-28","GRIA"
199,206,199,204,59264100,"2024-08-29","GRIA"
204,204,199,200,39907700,"2024-08-30","GRIA"
200,202,190,200,50704000,"2024-09-02","GRIA"
200,202,195,199,30154500,"2024-09-03","GRIA"
198,202,195,199,22745300,"2024-09-04","GRIA"
199,206,197,202,109517700,"2024-09-05","GRIA"
202,206,193,200,67568900,"2024-09-06","GRIA"
200,206,198,204,82273900,"2024-09-09","GRIA"
204,208,199,208,97165100,"2024-09-10","GRIA"
208,212,202,206,51375100,"2024-09-11","GRIA"
206,218,204,212,115427100,"2024-09-12","GRIA"
214,218,206,210,59203000,"2024-09-13","GRIA"
210,210,206,210,50005700,"2024-09-17","GRIA"
210,214,206,212,86966600,"2024-09-18","GRIA"
212,216,208,212,71620400,"2024-09-19","GRIA"
212,214,206,208,47314200,"2024-09-20","GRIA"
210,210,200,208,71613400,"2024-09-23","GRIA"
206,210,204,210,68001400,"2024-09-24","GRIA"
210,214,206,214,87308700,"2024-09-25","GRIA"
214,218,210,214,47360700,"2024-09-26","GRIA"
218,218,212,216,64056800,"2024-09-27","GRIA"
216,218,210,216,45915500,"2024-09-30","GRIA"
218,220,214,218,69570100,"2024-10-01","GRIA"
218,220,216,218,48140300,"2024-10-02","GRIA"
218,228,216,228,74703800,"2024-10-03","GRIA"
230,232,226,230,51468400,"2024-10-04","GRIA"
230,230,179,180,54943400,"2024-10-07","GRIA"
180,180,121,127,65421800,"2024-10-08","GRIA"
127,137,120,128,82840600,"2024-10-09","GRIA"
121,133,121,129,63549100,"2024-10-10","GRIA"
122,129,116,121,59124200,"2024-10-11","GRIA"
122,129,118,126,52567900,"2024-10-14","GRIA"
116,136,116,132,67008300,"2024-10-15","GRIA"
122,133,122,130,55459300,"2024-10-16","GRIA"
130,132,127,128,50073400,"2024-10-17","GRIA"
120,133,120,132,68221200,"2024-10-18","GRIA"
132,140,131,139,55394600,"2024-10-21","GRIA"
140,144,136,139,46358800,"2024-10-22","GRIA"
139,141,135,140,102476200,"2024-10-23","GRIA"
140,140,135,138,48533400,"2024-10-24","GRIA"
138,141,137,141,66133800,"2024-10-25","GRIA"
141,142,138,142,84209500,"2024-10-28","GRIA"
142,146,140,145,70782300,"2024-10-29","GRIA"
146,149,145,149,81033200,"2024-10-30","GRIA"
150,151,145,147,63201400,"2024-10-31","GRIA"
147,147,144,145,44162500,"2024-11-01","GRIA"
145,149,141,148,79224900,"2024-11-04","GRIA"
149,151,146,148,25706000,"2024-11-05","GRIA"
148,148,136,137,28300200,"2024-11-06","GRIA"
137,142,131,140,20870400,"2024-11-07","GRIA"
141,144,137,143,42223800,"2024-11-08","GRIA"
143,144,135,136,16296600,"2024-11-11","GRIA"
137,139,133,138,45176100,"2024-11-12","GRIA"
140,140,135,135,19369800,"2024-11-13","GRIA"
138,139,134,136,8194400,"2024-11-14","GRIA"
135,140,133,140,44715900,"2024-11-15","GRIA"
141,145,135,142,38455900,"2024-11-18","GRIA"
142,142,139,140,15691500,"2024-11-19","GRIA"
140,142,137,137,15210700,"2024-11-20","GRIA"
137,138,135,135,27381200,"2024-11-21","GRIA"
135,137,133,137,5271400,"2024-11-22","GRIA"
137,138,135,137,22165700,"2024-11-25","GRIA"
137,138,135,138,26599500,"2024-11-26","GRIA"
137,139,135,138,30086500,"2024-11-28","GRIA"
140,141,133,137,15503600,"2024-11-29","GRIA"
136,137,135,137,16398700,"2024-12-02","GRIA"
137,139,135,137,33219800,"2024-12-03","GRIA"
137,138,135,137,14744500,"2024-12-04","GRIA"
135,137,135,137,19822400,"2024-12-05","GRIA"
137,137,135,137,15039500,"2024-12-06","GRIA"
135,139,135,137,15995400,"2024-12-09","GRIA"
137,138,135,137,21674200,"2024-12-10","GRIA"
137,137,134,134,15644600,"2024-12-11","GRIA"
134,137,134,134,16218700,"2024-12-12","GRIA"
134,136,130,136,16661100,"2024-12-13","GRIA"
136,136,132,134,17071000,"2024-12-16","GRIA"
135,135,131,133,15434400,"2024-12-17","GRIA"
130,134,130,133,17214800,"2024-12-18","GRIA"
132,135,130,133,16583000,"2024-12-19","GRIA"
132,133,129,129,6199600,"2024-12-20","GRIA"
128,128,112,115,8352400,"2024-12-23","GRIA"
115,115,102,103,4212400,"2024-12-24","GRIA"
107,107,99,103,1542300,"2024-12-27","GRIA"
103,103,99,99,590900,"2024-12-30","GRIA"
102,105,97,99,7983100,"2025-01-02","GRIA"
99,103,96,98,6702200,"2025-01-03","GRIA"
97,100,94,100,887500,"2025-01-06","GRIA"
100,100,95,97,748900,"2025-01-07","GRIA"
97,98,96,96,102300,"2025-01-08","GRIA"
96,97,93,93,1532300,"2025-01-09","GRIA"
96,96,91,92,394100,"2025-01-10","GRIA"
92,94,90,91,697100,"2025-01-13","GRIA"
91,93,90,92,300700,"2025-01-14","GRIA"
92,93,90,92,826500,"2025-01-15","GRIA"
93,93,88,92,776600,"2025-01-16","GRIA"
91,92,89,92,288200,"2025-01-17","GRIA"
92,92,89,92,236400,"2025-01-20","GRIA"
91,92,91,91,233800,"2025-01-21","GRIA"
91,93,90,92,472900,"2025-01-22","GRIA"
98,111,87,92,16364300,"2025-01-23","GRIA"
91,92,85,92,4814200,"2025-01-24","GRIA"
92,93,84,92,4550400,"2025-01-30","GRIA"
92,92,87,90,2430400,"2025-01-31","GRIA"
90,90,86,90,1490700,"2025-02-03","GRIA"
90,90,87,90,1194700,"2025-02-04","GRIA"
88,91,88,90,1033500,"2025-02-05","GRIA"
90,91,88,90,1578800,"2025-02-06","GRIA"
90,91,89,90,1506800,"2025-02-07","GRIA"
89,90,88,90,1108800,"2025-02-10","GRIA"
93,100,78,90,22011300,"2025-02-11","GRIA"
90,90,86,90,2382600,"2025-02-12","GRIA"
87,90,87,89,824200,"2025-02-13","GRIA"
88,91,87,90,329300,"2025-02-14","GRIA"
90,94,87,90,4740500,"2025-02-17","GRIA"
88,90,88,90,543000,"2025-02-18","GRIA"
89,91,89,90,537300,"2025-02-19","GRIA"
90,91,89,90,670400,"2025-02-20","GRIA"
90,91,89,90,466300,"2025-02-21","GRIA"
90,101,89,92,3100000,"2025-02-24","GRIA"
93,97,90,92,249200,"2025-02-25","GRIA"
90,94,90,92,114200,"2025-02-26","GRIA"
89,95,89,95,385400,"2025-02-27","GRIA"
95,97,90,90,537000,"2025-02-28","GRIA"
90,100,90,91,12292300,"2025-03-03","GRIA"
91,94,87,91,1111700,"2025-03-04","GRIA"