"Open","High","Low","Close","Volume","Date","Emiten"
120,135,120,135,104582900,"2023-10-06","IOTF"
135,158,89,103,620324600,"2023-10-09","IOTF"
104,104,94,100,155904200,"2023-10-10","IOTF"
115,115,95,99,51361000,"2023-10-11","IOTF"
98,111,98,105,147452900,"2023-10-12","IOTF"
105,106,90,98,77715700,"2023-10-13","IOTF"
96,100,93,98,105519200,"2023-10-16","IOTF"
99,100,86,92,43890200,"2023-10-17","IOTF"
76,93,76,92,26520700,"2023-10-18","IOTF"
86,107,86,100,118861000,"2023-10-19","IOTF"
100,105,97,100,51224900,"2023-10-20","IOTF"
101,104,98,101,17230300,"2023-10-23","IOTF"
101,107,100,102,40613900,"2023-10-24","IOTF"
103,109,96,102,85438100,"2023-10-25","IOTF"
102,104,99,101,30865200,"2023-10-26","IOTF"
102,106,101,103,51038300,"2023-10-27","IOTF"
103,112,103,104,73462400,"2023-10-30","IOTF"
106,108,103,104,28507900,"2023-10-31","IOTF"
104,109,96,106,71411900,"2023-11-01","IOTF"
107,114,104,108,47162100,"2023-11-02","IOTF"
109,113,106,109,29936300,"2023-11-03","IOTF"
109,129,107,114,144599700,"2023-11-06","IOTF"
114,120,114,120,41529600,"2023-11-07","IOTF"
121,129,111,123,74227900,"2023-11-08","IOTF"
124,126,112,113,39375000,"2023-11-09","IOTF"
114,117,109,110,26451200,"2023-11-10","IOTF"
110,120,109,115,32370100,"2023-11-13","IOTF"
117,123,115,122,66376300,"2023-11-14","IOTF"
123,133,120,132,99100000,"2023-11-15","IOTF"
132,142,131,136,72061800,"2023-11-16","IOTF"
136,139,123,138,59108300,"2023-11-17","IOTF"
138,146,129,145,77434600,"2023-11-20","IOTF"
145,148,141,144,67557000,"2023-11-21","IOTF"
144,147,136,142,77321700,"2023-11-22","IOTF"
142,145,127,132,52771300,"2023-11-23","IOTF"
130,131,123,127,56071100,"2023-11-24","IOTF"
125,130,119,128,37288300,"2023-11-27","IOTF"
128,134,125,132,59533400,"2023-11-28","IOTF"
135,139,130,135,58581800,"2023-11-29","IOTF"
138,141,133,140,94611900,"2023-11-30","IOTF"
140,150,139,146,173721200,"2023-12-01","IOTF"
146,149,142,142,73437100,"2023-12-04","IOTF"
141,142,136,137,70255700,"2023-12-05","IOTF"
137,138,132,138,73172000,"2023-12-06","IOTF"
138,158,136,158,97135100,"2023-12-07","IOTF"
159,180,151,166,179029000,"2023-12-08","IOTF"
166,170,161,166,74034100,"2023-12-11","IOTF"
166,167,162,162,74563900,"2023-12-12","IOTF"
162,165,159,164,42572000,"2023-12-13","IOTF"
165,167,161,165,52488800,"2023-12-14","IOTF"
165,166,162,164,74818600,"2023-12-15","IOTF"
164,166,160,161,94326600,"2023-12-18","IOTF"
161,161,149,151,47743100,"2023-12-19","IOTF"
151,155,150,153,55625600,"2023-12-20","IOTF"
153,156,149,151,95229800,"2023-12-21","IOTF"
152,154,114,153,173627300,"2023-12-22","IOTF"
153,156,150,153,74139200,"2023-12-27","IOTF"
153,154,149,150,22490000,"2023-12-28","IOTF"
149,170,145,150,59533800,"2023-12-29","IOTF"
151,151,147,151,85036000,"2024-01-02","IOTF"
151,152,147,151,20405500,"2024-01-03","IOTF"
151,156,149,155,16286100,"2024-01-04","IOTF"
156,158,153,157,56687000,"2024-01-05","IOTF"
157,162,156,162,81091700,"2024-01-08","IOTF"
162,162,133,157,16048600,"2024-01-09","IOTF"
156,158,150,158,30962800,"2024-01-10","IOTF"
160,169,151,158,56670500,"2024-01-11","IOTF"
158,160,155,159,51588300,"2024-01-12","IOTF"
159,159,159,159,0,"2024-01-15","IOTF"
165,174,162,170,62024000,"2024-01-16","IOTF"
170,173,166,168,49816300,"2024-01-17","IOTF"
171,179,166,178,90050900,"2024-01-18","IOTF"
180,182,172,174,23480700,"2024-01-19","IOTF"
174,177,171,176,25752600,"2024-01-22","IOTF"
177,178,174,177,50037700,"2024-01-23","IOTF"
175,178,174,175,49041200,"2024-01-24","IOTF"
178,178,173,176,10646200,"2024-01-25","IOTF"
176,176,172,172,16171500,"2024-01-26","IOTF"
171,173,167,172,37976000,"2024-01-29","IOTF"
172,187,170,180,86012900,"2024-01-30","IOTF"
181,191,178,191,52280400,"2024-01-31","IOTF"
191,198,189,197,35318300,"2024-02-01","IOTF"
197,226,195,224,97804000,"2024-02-02","IOTF"
226,232,218,222,57587200,"2024-02-05","IOTF"
222,224,216,222,17497100,"2024-02-06","IOTF"
222,224,200,220,23182900,"2024-02-07","IOTF"
220,220,204,208,42588300,"2024-02-12","IOTF"
214,214,193,206,44346800,"2024-02-13","IOTF"
204,214,197,212,28940200,"2024-02-15","IOTF"
214,226,206,224,49145100,"2024-02-16","IOTF"
226,226,216,216,27004900,"2024-02-19","IOTF"
216,252,210,250,72919700,"2024-02-20","IOTF"
252,252,236,248,26520100,"2024-02-21","IOTF"
250,250,218,242,20306600,"2024-02-22","IOTF"
244,244,230,238,28481300,"2024-02-23","IOTF"
238,246,232,244,46372300,"2024-02-26","IOTF"
244,248,238,240,24177100,"2024-02-27","IOTF"
240,244,230,242,22533400,"2024-02-28","IOTF"
246,270,238,268,62216500,"2024-02-29","IOTF"
268,268,252,260,20035400,"2024-03-01","IOTF"
260,264,248,250,15827400,"2024-03-04","IOTF"
252,260,246,256,36362200,"2024-03-05","IOTF"
258,258,246,254,24398200,"2024-03-06","IOTF"
258,258,192,222,43385200,"2024-03-07","IOTF"
222,222,200,206,12205900,"2024-03-08","IOTF"
204,216,202,202,15159600,"2024-03-13","IOTF"
202,202,168,168,61218200,"2024-03-14","IOTF"
141,171,141,149,64675100,"2024-03-15","IOTF"
129,149,106,109,44472500,"2024-03-18","IOTF"
71,122,71,112,36719500,"2024-03-19","IOTF"
113,117,108,114,65487100,"2024-03-20","IOTF"
105,122,105,115,79497600,"2024-03-21","IOTF"
106,117,106,113,46514300,"2024-03-22","IOTF"
113,113,113,113,0,"2024-03-25","IOTF"
113,113,113,113,0,"2024-03-26","IOTF"
117,168,117,130,106567400,"2024-03-27","IOTF"
121,147,120,121,69896200,"2024-03-28","IOTF"
112,124,112,118,18628100,"2024-04-01","IOTF"
109,137,109,136,81174400,"2024-04-02","IOTF"
138,143,124,133,95927500,"2024-04-03","IOTF"
133,143,133,137,20179900,"2024-04-04","IOTF"
138,143,137,137,38118800,"2024-04-05","IOTF"
138,149,125,148,76035800,"2024-04-16","IOTF"
149,198,148,194,83672100,"2024-04-17","IOTF"
198,198,151,162,31767200,"2024-04-18","IOTF"
161,170,153,161,32135000,"2024-04-19","IOTF"
161,196,161,195,90602900,"2024-04-22","IOTF"
197,199,159,169,65576600,"2024-04-23","IOTF"
170,173,162,170,27353400,"2024-04-24","IOTF"
171,179,166,179,56279400,"2024-04-25","IOTF"
179,196,172,178,122122500,"2024-04-26","IOTF"
178,178,130,131,92040800,"2024-04-29","IOTF"
131,132,116,121,22124300,"2024-04-30","IOTF"
112,123,112,117,30844300,"2024-05-02","IOTF"
109,136,109,122,102274800,"2024-05-03","IOTF"
122,125,116,116,80881600,"2024-05-06","IOTF"
116,121,112,113,15666700,"2024-05-07","IOTF"
113,114,109,110,45475600,"2024-05-08","IOTF"
110,113,107,110,70922700,"2024-05-13","IOTF"
111,113,108,108,79160700,"2024-05-14","IOTF"
103,112,103,111,26035200,"2024-05-15","IOTF"
111,114,105,106,67248500,"2024-05-16","IOTF"
107,108,103,104,81946000,"2024-05-17","IOTF"
103,106,98,100,89773300,"2024-05-20","IOTF"
92,100,92,95,15477900,"2024-05-21","IOTF"
94,95,84,84,45681200,"2024-05-22","IOTF"
81,88,74,74,128953100,"2024-05-27","IOTF"
74,77,73,75,102057500,"2024-05-28","IOTF"
66,78,66,73,5751700,"2024-05-29","IOTF"
74,74,69,70,27893900,"2024-05-30","IOTF"
79,79,62,64,96449000,"2024-05-31","IOTF"
74,74,60,65,103592000,"2024-06-03","IOTF"
57,67,57,66,3569000,"2024-06-04","IOTF"
66,66,63,65,30614700,"2024-06-05","IOTF"
63,68,63,68,101336200,"2024-06-06","IOTF"
68,83,65,67,148386300,"2024-06-07","IOTF"
60,68,60,64,6297000,"2024-06-10","IOTF"
58,68,58,66,32180800,"2024-06-11","IOTF"
59,68,59,65,102381900,"2024-06-12","IOTF"
60,72,60,66,105783200,"2024-06-13","IOTF"
65,67,62,65,6011800,"2024-06-14","IOTF"
64,65,58,61,38043900,"2024-06-19","IOTF"
59,66,59,62,109626100,"2024-06-20","IOTF"
56,63,56,61,113836400,"2024-06-21","IOTF"
56,66,56,62,2967300,"2024-06-24","IOTF"
63,64,61,62,43509900,"2024-06-25","IOTF"
61,67,61,62,118718200,"2024-06-26","IOTF"
55,64,55,60,109199000,"2024-06-27","IOTF"
54,61,54,60,5956500,"2024-06-28","IOTF"
60,61,59,61,30717600,"2024-07-01","IOTF"
61,62,59,61,116307200,"2024-07-02","IOTF"
61,62,59,61,113947000,"2024-07-03","IOTF"
59,62,59,61,1060600,"2024-07-04","IOTF"
60,74,60,72,75997800,"2024-07-05","IOTF"
64,73,64,66,122455900,"2024-07-08","IOTF"
68,68,65,65,107495000,"2024-07-09","IOTF"
65,68,65,66,3424600,"2024-07-10","IOTF"
67,89,67,89,80316100,"2024-07-11","IOTF"
100,119,78,80,147524900,"2024-07-12","IOTF"
73,94,73,83,109843900,"2024-07-15","IOTF"
75,87,75,83,8422600,"2024-07-16","IOTF"
75,112,75,112,88296100,"2024-07-17","IOTF"
114,130,90,106,115907000,"2024-07-18","IOTF"
106,112,103,104,83350100,"2024-07-19","IOTF"
95,136,85,124,73833700,"2024-07-22","IOTF"
124,131,117,121,52830700,"2024-07-23","IOTF"
121,135,111,116,96625500,"2024-07-24","IOTF"
106,125,106,116,57645200,"2024-07-25","IOTF"
116,118,110,113,16976600,"2024-07-26","IOTF"
104,115,104,112,19969600,"2024-07-29","IOTF"
113,116,96,98,49718400,"2024-07-30","IOTF"
89,101,89,98,56659300,"2024-07-31","IOTF"
88,101,88,97,9749300,"2024-08-01","IOTF"
97,97,86,86,35498300,"2024-08-02","IOTF"
77,88,74,79,70031800,"2024-08-05","IOTF"
74,85,74,80,54875100,"2024-08-06","IOTF"
79,82,78,80,5592000,"2024-08-07","IOTF"
72,81,72,78,24553200,"2024-08-08","IOTF"
77,81,77,78,43368400,"2024-08-09","IOTF"
78,81,77,80,49194300,"2024-08-12","IOTF"
80,82,80,81,18666800,"2024-08-13","IOTF"
81,97,81,92,63760500,"2024-08-14","IOTF"
92,112,86,104,95849800,"2024-08-15","IOTF"
110,116,101,109,74005300,"2024-08-16","IOTF"
99,122,99,116,30082600,"2024-08-19","IOTF"
117,133,113,132,67683000,"2024-08-20","IOTF"
138,143,106,106,137900300,"2024-08-21","IOTF"
107,107,98,98,67042100,"2024-08-22","IOTF"
99,103,98,99,14655100,"2024-08-23","IOTF"
90,107,90,100,55847400,"2024-08-26","IOTF"
91,102,91,100,5125300,"2024-08-27","IOTF"
100,102,100,102,72472800,"2024-08-28","IOTF"
102,102,100,102,5367200,"2024-08-29","IOTF"
102,107,101,104,50020100,"2024-08-30","IOTF"
120,127,103,124,72327300,"2024-09-02","IOTF"
125,135,121,124,108963600,"2024-09-03","IOTF"
124,127,117,122,11018400,"2024-09-04","IOTF"
123,130,123,125,33622100,"2024-09-05","IOTF"
126,128,121,126,5870800,"2024-09-06","IOTF"
126,164,122,132,154165800,"2024-09-09","IOTF"
132,135,126,128,14228500,"2024-09-10","IOTF"
129,135,126,128,52373700,"2024-09-11","IOTF"
128,131,125,128,16555400,"2024-09-12","IOTF"
128,133,117,117,81907500,"2024-09-13","IOTF"
119,119,110,117,4718300,"2024-09-17","IOTF"
117,118,92,92,28870600,"2024-09-18","IOTF"
95,124,93,124,54529200,"2024-09-19","IOTF"
137,144,119,121,43330000,"2024-09-20","IOTF"
122,127,110,115,54608700,"2024-09-23","IOTF"
116,142,116,141,101856600,"2024-09-24","IOTF"
141,144,132,136,14365500,"2024-09-25","IOTF"
136,140,133,138,7771100,"2024-09-26","IOTF"
141,141,134,136,41401900,"2024-09-27","IOTF"
136,139,127,129,17511900,"2024-09-30","IOTF"
129,132,127,131,1189000,"2024-10-01","IOTF"
130,135,127,130,5609400,"2024-10-02","IOTF"
130,133,129,132,21672300,"2024-10-03","IOTF"
132,145,128,135,24711600,"2024-10-04","IOTF"
136,182,134,182,110893700,"2024-10-07","IOTF"
191,230,171,178,43112700,"2024-10-08","IOTF"
175,191,175,180,22078800,"2024-10-09","IOTF"
181,182,171,178,15480800,"2024-10-10","IOTF"
178,191,175,181,49457800,"2024-10-11","IOTF"
190,216,176,197,39029500,"2024-10-14","IOTF"
199,216,194,204,48456700,"2024-10-15","IOTF"
206,222,192,194,36579300,"2024-10-16","IOTF"
194,208,186,194,37972700,"2024-10-17","IOTF"
197,214,197,202,17762900,"2024-10-18","IOTF"
206,250,198,232,50430300,"2024-10-21","IOTF"
232,234,208,218,25894200,"2024-10-22","IOTF"
218,218,204,214,29235000,"2024-10-23","IOTF"
214,224,206,218,33501300,"2024-10-24","IOTF"
222,250,212,250,15282500,"2024-10-25","IOTF"
250,250,250,250,0,"2024-10-28","IOTF"
250,270,224,244,43154900,"2024-10-29","IOTF"
244,266,242,252,56193100,"2024-10-30","IOTF"
252,264,242,252,22155700,"2024-10-31","IOTF"
252,304,250,274,42157700,"2024-11-01","IOTF"
274,276,212,260,41031700,"2024-11-04","IOTF"
260,272,252,264,36138200,"2024-11-05","IOTF"
270,274,256,260,17202200,"2024-11-06","IOTF"
258,266,254,262,3175300,"2024-11-07","IOTF"
264,268,258,260,6798000,"2024-11-08","IOTF"
260,274,252,274,21435100,"2024-11-11","IOTF"
276,276,258,258,13264700,"2024-11-12","IOTF"
260,268,250,262,5541900,"2024-11-13","IOTF"
262,264,258,262,2601300,"2024-11-14","IOTF"
262,268,212,256,28413800,"2024-11-15","IOTF"
256,284,246,280,20346200,"2024-11-18","IOTF"
282,294,276,286,24655600,"2024-11-19","IOTF"
286,296,286,294,31628800,"2024-11-20","IOTF"
300,300,272,274,25874000,"2024-11-21","IOTF"
274,278,254,254,12841700,"2024-11-22","IOTF"
264,270,226,230,3548500,"2024-11-25","IOTF"
230,230,204,220,22396600,"2024-11-26","IOTF"
230,230,208,220,33824000,"2024-11-28","IOTF"
220,236,218,222,17834500,"2024-11-29","IOTF"
222,222,192,200,3719600,"2024-12-02","IOTF"
202,220,190,200,31847800,"2024-12-03","IOTF"
200,200,189,189,38857600,"2024-12-04","IOTF"
189,190,181,188,17851000,"2024-12-05","IOTF"
188,192,184,186,2115700,"2024-12-06","IOTF"
188,188,179,184,34241400,"2024-12-09","IOTF"
184,186,178,182,40611300,"2024-12-10","IOTF"
182,193,181,186,21505700,"2024-12-11","IOTF"
188,190,183,183,1482500,"2024-12-12","IOTF"
184,184,174,175,40124200,"2024-12-13","IOTF"
177,177,149,151,44059000,"2024-12-16","IOTF"
151,162,146,152,22241600,"2024-12-17","IOTF"
152,152,143,145,1123800,"2024-12-18","IOTF"
145,145,133,141,49995600,"2024-12-19","IOTF"
141,145,137,139,50123100,"2024-12-20","IOTF"
139,156,137,148,23304100,"2024-12-23","IOTF"
150,153,145,146,786000,"2024-12-24","IOTF"
147,184,135,147,91232700,"2024-12-27","IOTF"
147,147,135,142,55884900,"2024-12-30","IOTF"
141,141,136,140,22417300,"2025-01-02","IOTF"
140,141,136,137,12673600,"2025-01-03","IOTF"
137,145,132,136,65132600,"2025-01-06","IOTF"
136,136,132,136,56928900,"2025-01-07","IOTF"
135,136,127,135,24996300,"2025-01-08","IOTF"
134,135,130,135,1816800,"2025-01-09","IOTF"
135,135,132,135,52738900,"2025-01-10","IOTF"
135,138,133,134,53420800,"2025-01-13","IOTF"
134,135,125,130,25551700,"2025-01-14","IOTF"
131,132,127,130,1971600,"2025-01-15","IOTF"
130,136,118,130,49958900,"2025-01-16","IOTF"
130,130,120,125,52357900,"2025-01-17","IOTF"
125,129,123,125,24636900,"2025-01-20","IOTF"
125,130,124,127,2461900,"2025-01-21","IOTF"
127,140,119,126,74422000,"2025-01-22","IOTF"
126,126,121,121,57672600,"2025-01-23","IOTF"
121,121,117,121,27225200,"2025-01-24","IOTF"
121,123,118,119,2511800,"2025-01-30","IOTF"
119,124,115,119,60545300,"2025-01-31","IOTF"
119,121,117,118,59180100,"2025-02-03","IOTF"
117,119,116,117,23553600,"2025-02-04","IOTF"
118,119,115,117,694400,"2025-02-05","IOTF"
117,130,115,119,69976900,"2025-02-06","IOTF"
120,124,110,114,61660200,"2025-02-07","IOTF"
114,114,97,101,30120800,"2025-02-10","IOTF"
101,101,91,92,19923400,"2025-02-11","IOTF"
92,110,92,94,94536300,"2025-02-12","IOTF"
94,97,92,94,78842000,"2025-02-13","IOTF"
94,95,91,94,31783900,"2025-02-14","IOTF"
94,102,90,96,9833800,"2025-02-17","IOTF"
96,107,96,102,99630900,"2025-02-18","IOTF"
102,104,99,99,75973500,"2025-02-19","IOTF"
100,104,97,98,36664200,"2025-02-20","IOTF"
99,99,95,95,3339700,"2025-02-21","IOTF"
96,111,95,106,126098300,"2025-02-24","IOTF"
106,108,94,94,87873900,"2025-02-25","IOTF"
95,95,87,90,41625800,"2025-02-26","IOTF"
91,92,85,85,6635000,"2025-02-27","IOTF"
86,90,85,87,61008200,"2025-02-28","IOTF"
87,89,85,86,82074800,"2025-03-03","IOTF"
86,87,79,82,40067800,"2025-03-04","IOTF"