"Open","High","Low","Close","Volume","Date","Emiten"
278,334,278,334,65972900,"2024-02-07","MPIX"
384,416,252,252,907187500,"2024-02-12","MPIX"
306,306,189,189,171220000,"2024-02-13","MPIX"
170,170,125,135,135906200,"2024-02-15","MPIX"
135,149,127,142,88925000,"2024-02-16","MPIX"
144,153,136,136,101804600,"2024-02-19","MPIX"
136,142,133,135,39738000,"2024-02-20","MPIX"
120,134,120,130,14364200,"2024-02-21","MPIX"
131,163,131,163,350059400,"2024-02-22","MPIX"
179,179,153,153,519749400,"2024-02-23","MPIX"
154,162,129,131,292335700,"2024-02-26","MPIX"
131,137,119,126,187021100,"2024-02-27","MPIX"
126,126,126,126,0,"2024-02-28","MPIX"
121,142,115,123,367948700,"2024-02-29","MPIX"
120,127,120,125,54712100,"2024-03-01","MPIX"
123,129,120,121,18363200,"2024-03-04","MPIX"
121,148,118,147,158804700,"2024-03-05","MPIX"
148,177,135,175,397551300,"2024-03-06","MPIX"
178,191,130,133,604212200,"2024-03-07","MPIX"
125,142,95,97,777992900,"2024-03-08","MPIX"
97,97,97,97,0,"2024-03-13","MPIX"
97,97,97,97,0,"2024-03-14","MPIX"
97,97,97,97,0,"2024-03-15","MPIX"
97,97,97,97,0,"2024-03-18","MPIX"
97,97,97,97,0,"2024-03-19","MPIX"
89,101,88,88,118128700,"2024-03-20","MPIX"
88,92,85,85,26983000,"2024-03-21","MPIX"
85,89,80,88,49352600,"2024-03-22","MPIX"
88,88,88,88,0,"2024-03-25","MPIX"
88,88,88,88,0,"2024-03-26","MPIX"
66,66,66,66,27799900,"2024-03-27","MPIX"
60,60,60,60,13501100,"2024-03-28","MPIX"
54,54,54,54,8940800,"2024-04-01","MPIX"
52,59,52,59,4434400,"2024-04-02","MPIX"
64,64,64,64,2496400,"2024-04-03","MPIX"
70,70,70,70,1782800,"2024-04-04","MPIX"
77,77,77,77,979100,"2024-04-05","MPIX"
84,84,77,77,5615200,"2024-04-16","MPIX"
78,79,76,79,2157600,"2024-04-17","MPIX"
83,86,83,86,4643400,"2024-04-18","MPIX"
86,86,86,86,6727900,"2024-04-19","MPIX"
90,107,78,82,578775500,"2024-04-22","MPIX"
72,84,72,76,34558200,"2024-04-23","MPIX"
66,85,66,78,62510200,"2024-04-24","MPIX"
78,83,76,79,19563200,"2024-04-25","MPIX"
76,79,72,72,12272600,"2024-04-26","MPIX"
72,75,71,71,6544400,"2024-04-29","MPIX"
71,73,69,69,10101900,"2024-04-30","MPIX"
69,71,68,68,4260000,"2024-05-02","MPIX"
68,69,67,67,6982900,"2024-05-03","MPIX"
67,69,59,66,2738200,"2024-05-06","MPIX"
66,67,63,63,4215700,"2024-05-07","MPIX"
63,64,62,62,3670700,"2024-05-08","MPIX"
62,62,60,61,3419100,"2024-05-13","MPIX"
62,66,60,61,22098200,"2024-05-14","MPIX"
61,63,61,61,3956600,"2024-05-15","MPIX"
63,65,61,61,4429500,"2024-05-16","MPIX"
62,63,61,62,3481100,"2024-05-17","MPIX"
62,63,61,61,3556500,"2024-05-20","MPIX"
61,62,59,60,4156200,"2024-05-21","MPIX"
55,60,55,59,3208400,"2024-05-22","MPIX"
59,60,58,58,2850300,"2024-05-27","MPIX"
50,59,50,58,1570000,"2024-05-28","MPIX"
58,59,58,58,2194300,"2024-05-29","MPIX"
58,59,58,58,1410300,"2024-05-30","MPIX"
58,59,57,58,4042000,"2024-05-31","MPIX"
59,59,57,57,2738800,"2024-06-03","MPIX"
57,59,56,56,4196900,"2024-06-04","MPIX"
56,58,56,57,3926400,"2024-06-05","MPIX"
57,58,57,57,1599100,"2024-06-06","MPIX"
58,58,55,55,3220300,"2024-06-07","MPIX"
56,57,54,54,3414000,"2024-06-10","MPIX"
54,55,54,54,2719900,"2024-06-11","MPIX"
54,56,54,54,1832000,"2024-06-12","MPIX"
54,56,54,54,1405000,"2024-06-13","MPIX"
54,57,54,56,5913500,"2024-06-14","MPIX"
57,57,55,55,6614500,"2024-06-19","MPIX"
55,55,53,54,2569800,"2024-06-20","MPIX"
54,55,53,53,2237500,"2024-06-21","MPIX"
54,56,53,54,4521500,"2024-06-24","MPIX"
54,55,54,54,633100,"2024-06-25","MPIX"
54,55,54,54,403800,"2024-06-26","MPIX"
54,55,53,53,876200,"2024-06-27","MPIX"
53,54,51,52,1722000,"2024-06-28","MPIX"
53,53,52,52,743500,"2024-07-01","MPIX"
52,54,52,52,816100,"2024-07-02","MPIX"
52,55,52,53,1738200,"2024-07-03","MPIX"
54,55,52,53,1305300,"2024-07-04","MPIX"
53,56,53,54,1783700,"2024-07-05","MPIX"
54,55,53,53,2149200,"2024-07-08","MPIX"
53,55,53,53,1378500,"2024-07-09","MPIX"
54,55,53,54,1176200,"2024-07-10","MPIX"
54,56,53,55,2361800,"2024-07-11","MPIX"
55,58,55,55,4328600,"2024-07-12","MPIX"
55,58,55,56,2355200,"2024-07-15","MPIX"
57,59,56,57,4318300,"2024-07-16","MPIX"
57,59,57,58,1164500,"2024-07-17","MPIX"
58,60,57,58,400800,"2024-07-18","MPIX"
59,60,59,59,1496900,"2024-07-19","MPIX"
59,61,59,59,1582200,"2024-07-22","MPIX"
59,61,59,60,2870600,"2024-07-23","MPIX"
61,62,61,61,1734900,"2024-07-24","MPIX"
61,61,51,57,2989000,"2024-07-25","MPIX"
58,59,57,57,1572300,"2024-07-26","MPIX"
57,59,57,58,1665700,"2024-07-29","MPIX"
59,61,59,61,3200400,"2024-07-30","MPIX"
61,65,61,63,5639800,"2024-07-31","MPIX"
63,64,60,60,2081300,"2024-08-01","MPIX"
60,62,59,60,2203000,"2024-08-02","MPIX"
60,63,58,58,3618900,"2024-08-05","MPIX"
58,61,58,59,1506200,"2024-08-06","MPIX"
59,61,59,59,1289300,"2024-08-07","MPIX"
59,62,59,60,2089000,"2024-08-08","MPIX"
61,63,61,61,1549400,"2024-08-09","MPIX"
61,64,61,62,1931100,"2024-08-12","MPIX"
62,65,61,62,2642400,"2024-08-13","MPIX"
62,65,61,62,2782700,"2024-08-14","MPIX"
62,65,62,63,1854300,"2024-08-15","MPIX"
64,65,63,64,753400,"2024-08-16","MPIX"
64,66,63,63,1252100,"2024-08-19","MPIX"
64,66,63,64,2127300,"2024-08-20","MPIX"
64,66,63,64,4525000,"2024-08-21","MPIX"
65,66,64,65,2268200,"2024-08-22","MPIX"
65,66,65,65,651000,"2024-08-23","MPIX"
65,66,65,65,333400,"2024-08-26","MPIX"
66,67,65,66,1202100,"2024-08-27","MPIX"
66,68,66,67,1355200,"2024-08-28","MPIX"
67,70,67,70,3067300,"2024-08-29","MPIX"
70,71,69,70,1913900,"2024-08-30","MPIX"
71,75,70,75,5602600,"2024-09-02","MPIX"
75,77,74,74,1557400,"2024-09-03","MPIX"
74,76,72,75,4116700,"2024-09-04","MPIX"
76,76,74,75,1306400,"2024-09-05","MPIX"
75,76,72,73,2965000,"2024-09-06","MPIX"
74,78,74,78,4453600,"2024-09-09","MPIX"
79,80,78,79,1516800,"2024-09-10","MPIX"
79,80,75,78,3834400,"2024-09-11","MPIX"
79,79,77,77,993100,"2024-09-12","MPIX"
77,77,75,76,1599300,"2024-09-13","MPIX"
76,78,75,77,1301800,"2024-09-17","MPIX"
77,78,76,77,1827300,"2024-09-18","MPIX"
78,78,76,76,1011500,"2024-09-19","MPIX"
76,78,75,76,2604600,"2024-09-20","MPIX"
76,77,73,75,1448700,"2024-09-23","MPIX"
75,76,74,74,1142300,"2024-09-24","MPIX"
74,76,73,75,2327900,"2024-09-25","MPIX"
75,77,74,74,219100,"2024-09-26","MPIX"
75,76,73,75,746500,"2024-09-27","MPIX"
75,76,74,75,894900,"2024-09-30","MPIX"
75,77,75,75,1251100,"2024-10-01","MPIX"
75,76,74,75,1324200,"2024-10-02","MPIX"
75,76,65,72,1131600,"2024-10-03","MPIX"
72,74,72,73,1247700,"2024-10-04","MPIX"
73,76,73,75,1715900,"2024-10-07","MPIX"
75,77,75,75,499300,"2024-10-08","MPIX"
75,76,74,74,995300,"2024-10-09","MPIX"
74,75,74,74,351100,"2024-10-10","MPIX"
74,75,71,71,2211600,"2024-10-11","MPIX"
73,73,68,68,2222000,"2024-10-14","MPIX"
70,70,68,68,383800,"2024-10-15","MPIX"
69,70,68,68,907000,"2024-10-16","MPIX"
68,80,65,67,16875700,"2024-10-17","MPIX"
68,69,67,68,1947100,"2024-10-18","MPIX"
68,69,67,67,1061400,"2024-10-21","MPIX"
67,67,62,63,4941400,"2024-10-22","MPIX"
63,65,63,64,2098400,"2024-10-23","MPIX"
64,65,63,64,932300,"2024-10-24","MPIX"
63,65,63,63,1928900,"2024-10-25","MPIX"
64,65,63,63,1896000,"2024-10-28","MPIX"
65,65,63,63,1594000,"2024-10-29","MPIX"
65,68,64,66,7358100,"2024-10-30","MPIX"
67,68,66,66,3117900,"2024-10-31","MPIX"
67,68,65,65,984800,"2024-11-01","MPIX"