"Open","High","Low","Close","Volume","Date","Emiten"
170,216,136,216,269193800,"2024-04-16","MHKI"
234,270,220,270,190412900,"2024-04-17","MHKI"
300,336,250,336,211332600,"2024-04-18","MHKI"
350,418,336,408,375648700,"2024-04-19","MHKI"
412,498,306,306,266896100,"2024-04-22","MHKI"
280,338,230,336,171435500,"2024-04-23","MHKI"
350,386,328,382,386473900,"2024-04-24","MHKI"
400,448,382,444,521050600,"2024-04-25","MHKI"
450,450,334,392,97697800,"2024-04-26","MHKI"
398,420,392,416,103150400,"2024-04-29","MHKI"
430,462,412,456,211979500,"2024-04-30","MHKI"
460,520,458,515,283004700,"2024-05-02","MHKI"
525,585,388,462,171701900,"2024-05-03","MHKI"
466,474,462,466,75435900,"2024-05-06","MHKI"
466,515,350,350,184739500,"2024-05-07","MHKI"
316,366,264,354,484323700,"2024-05-08","MHKI"
358,366,310,354,29245800,"2024-05-13","MHKI"
354,404,344,390,264813400,"2024-05-14","MHKI"
394,430,388,410,160403700,"2024-05-15","MHKI"
416,416,308,308,91877900,"2024-05-16","MHKI"
310,310,232,236,122173200,"2024-05-17","MHKI"
236,246,199,202,52351600,"2024-05-20","MHKI"
210,214,172,199,22149000,"2024-05-21","MHKI"
199,218,186,206,18646900,"2024-05-22","MHKI"
210,224,206,216,33011100,"2024-05-27","MHKI"
216,226,208,222,50425700,"2024-05-28","MHKI"
224,236,222,234,126565800,"2024-05-29","MHKI"
236,238,176,176,157309800,"2024-05-30","MHKI"
160,165,117,125,102224900,"2024-05-31","MHKI"
125,141,125,137,32384900,"2024-06-03","MHKI"
140,143,125,127,16202300,"2024-06-04","MHKI"
127,129,118,123,10076400,"2024-06-05","MHKI"
123,128,118,121,6028700,"2024-06-06","MHKI"
120,122,100,102,13855700,"2024-06-07","MHKI"
97,127,92,127,36813400,"2024-06-10","MHKI"
125,142,117,120,48428700,"2024-06-11","MHKI"
120,134,115,121,16342600,"2024-06-12","MHKI"
121,126,117,120,3708900,"2024-06-13","MHKI"
122,127,118,119,4943200,"2024-06-14","MHKI"
120,122,109,109,4524000,"2024-06-19","MHKI"
108,119,105,114,6808700,"2024-06-20","MHKI"
114,115,109,112,2441200,"2024-06-21","MHKI"
112,151,112,151,121293900,"2024-06-24","MHKI"
170,180,143,156,93748300,"2024-06-25","MHKI"
157,157,150,155,10804800,"2024-06-26","MHKI"
156,173,155,168,57705500,"2024-06-27","MHKI"
168,171,157,161,17950300,"2024-06-28","MHKI"
162,169,157,160,10093000,"2024-07-01","MHKI"
160,165,145,154,8950900,"2024-07-02","MHKI"
154,161,151,152,9864300,"2024-07-03","MHKI"
154,155,143,146,10274100,"2024-07-04","MHKI"
146,154,144,150,6658700,"2024-07-05","MHKI"
151,152,138,143,8489800,"2024-07-08","MHKI"
144,144,137,137,4746500,"2024-07-09","MHKI"
129,140,129,132,6261100,"2024-07-10","MHKI"
117,134,117,127,6005600,"2024-07-11","MHKI"
128,142,127,137,11898300,"2024-07-12","MHKI"
139,140,129,132,3880000,"2024-07-15","MHKI"
133,133,127,130,2262500,"2024-07-16","MHKI"
131,131,125,128,3007300,"2024-07-17","MHKI"
128,128,123,125,2163100,"2024-07-18","MHKI"
124,127,121,123,2388600,"2024-07-19","MHKI"
124,125,121,122,2407600,"2024-07-22","MHKI"
121,138,120,138,14701700,"2024-07-23","MHKI"
138,140,122,126,8449200,"2024-07-24","MHKI"
126,129,124,124,2269900,"2024-07-25","MHKI"
126,126,124,125,1014400,"2024-07-26","MHKI"
124,126,121,121,2068600,"2024-07-29","MHKI"
121,121,114,117,4351600,"2024-07-30","MHKI"
117,119,111,118,1986400,"2024-07-31","MHKI"
108,121,108,116,1881400,"2024-08-01","MHKI"
116,127,116,118,4325100,"2024-08-02","MHKI"
117,121,108,113,5478100,"2024-08-05","MHKI"
112,114,110,112,2038600,"2024-08-06","MHKI"
112,119,111,112,2954100,"2024-08-07","MHKI"
115,115,110,112,1954900,"2024-08-08","MHKI"
113,113,109,110,1905700,"2024-08-09","MHKI"
110,112,106,109,1527000,"2024-08-12","MHKI"
110,110,107,108,1385100,"2024-08-13","MHKI"
107,110,105,108,1882200,"2024-08-14","MHKI"
108,111,108,108,841800,"2024-08-15","MHKI"
108,110,108,108,505500,"2024-08-16","MHKI"
109,111,107,108,2119200,"2024-08-19","MHKI"
101,109,101,109,1302400,"2024-08-20","MHKI"
109,145,108,139,89503900,"2024-08-21","MHKI"
145,155,126,135,102733700,"2024-08-22","MHKI"
135,149,132,136,22732900,"2024-08-23","MHKI"
136,140,131,131,6599400,"2024-08-26","MHKI"
131,144,128,130,17214700,"2024-08-27","MHKI"
130,138,120,122,8683400,"2024-08-28","MHKI"
122,123,114,120,4657400,"2024-08-29","MHKI"
120,129,118,120,3948200,"2024-08-30","MHKI"
120,124,119,119,2535400,"2024-09-02","MHKI"
120,125,118,119,2634800,"2024-09-03","MHKI"
119,123,118,120,1869400,"2024-09-04","MHKI"
120,121,118,120,1422000,"2024-09-05","MHKI"
120,121,119,120,823200,"2024-09-06","MHKI"
120,121,115,118,2908400,"2024-09-09","MHKI"
118,119,115,117,1079200,"2024-09-10","MHKI"
118,118,115,116,1913600,"2024-09-11","MHKI"
116,118,115,115,1479900,"2024-09-12","MHKI"
117,118,115,117,408800,"2024-09-13","MHKI"
117,128,116,125,14130200,"2024-09-17","MHKI"
126,128,117,124,5335500,"2024-09-18","MHKI"
124,127,120,122,3360800,"2024-09-19","MHKI"
123,123,115,118,3521300,"2024-09-20","MHKI"
118,121,117,118,1322800,"2024-09-23","MHKI"
119,127,118,125,11341000,"2024-09-24","MHKI"
126,132,124,130,19452900,"2024-09-25","MHKI"
133,136,129,133,18305800,"2024-09-26","MHKI"
134,136,131,134,12191900,"2024-09-27","MHKI"
135,140,130,131,8301100,"2024-09-30","MHKI"
132,135,129,130,16810100,"2024-10-01","MHKI"
130,132,123,125,9171300,"2024-10-02","MHKI"
128,128,123,125,5688900,"2024-10-03","MHKI"
126,127,120,124,5053700,"2024-10-04","MHKI"
121,136,120,126,26170500,"2024-10-07","MHKI"
128,134,124,127,22172000,"2024-10-08","MHKI"
128,130,126,126,21263400,"2024-10-09","MHKI"
126,135,126,127,19939100,"2024-10-10","MHKI"
128,131,126,130,9761900,"2024-10-11","MHKI"
130,131,129,130,15309600,"2024-10-14","MHKI"
130,131,126,127,6400300,"2024-10-15","MHKI"
128,131,126,130,16809600,"2024-10-16","MHKI"
130,133,130,130,15139700,"2024-10-17","MHKI"
130,148,130,145,48853200,"2024-10-18","MHKI"
147,148,139,141,12857500,"2024-10-21","MHKI"
141,145,140,140,11299600,"2024-10-22","MHKI"
140,151,129,131,25686900,"2024-10-23","MHKI"
131,133,124,125,5816800,"2024-10-24","MHKI"
127,134,123,134,5932400,"2024-10-25","MHKI"
130,135,124,126,4957400,"2024-10-28","MHKI"
127,130,123,126,15353000,"2024-10-29","MHKI"
126,126,123,125,41877200,"2024-10-30","MHKI"
125,131,123,127,59309400,"2024-10-31","MHKI"
128,133,122,122,25595100,"2024-11-01","MHKI"