"Open","High","Low","Close","Volume","Date","Emiten"
260,270,244,270,495349600,"2024-08-08","NEST"
286,312,234,272,490604800,"2024-08-09","NEST"
282,300,272,292,164559200,"2024-08-12","NEST"
294,296,274,276,62989500,"2024-08-13","NEST"
276,276,262,262,34462700,"2024-08-14","NEST"
264,294,262,286,105068400,"2024-08-15","NEST"
288,294,274,274,30887900,"2024-08-16","NEST"
274,284,274,280,14395500,"2024-08-19","NEST"
280,284,274,278,9877100,"2024-08-20","NEST"
280,290,276,278,18667300,"2024-08-21","NEST"
280,292,276,280,22577300,"2024-08-22","NEST"
278,284,276,278,12523600,"2024-08-23","NEST"
278,288,278,284,13630100,"2024-08-26","NEST"
266,286,266,282,13374500,"2024-08-27","NEST"
284,284,278,282,10997200,"2024-08-28","NEST"
282,310,282,302,83863200,"2024-08-29","NEST"
304,322,294,306,57217800,"2024-08-30","NEST"
308,320,296,308,18138000,"2024-09-02","NEST"
310,326,308,308,33686800,"2024-09-03","NEST"
310,312,302,302,11141500,"2024-09-04","NEST"
306,310,298,306,10406900,"2024-09-05","NEST"
306,310,300,302,8558800,"2024-09-06","NEST"
306,310,302,308,8267000,"2024-09-09","NEST"
314,314,302,306,7954900,"2024-09-10","NEST"
294,314,294,300,10905900,"2024-09-11","NEST"
302,308,298,302,8583900,"2024-09-12","NEST"
304,312,302,306,8553300,"2024-09-13","NEST"
304,318,304,318,33739300,"2024-09-17","NEST"
322,354,322,354,105631800,"2024-09-18","NEST"
356,358,336,344,17244400,"2024-09-19","NEST"
348,378,332,362,105363300,"2024-09-20","NEST"
362,370,354,362,23684800,"2024-09-23","NEST"
364,376,354,356,26962800,"2024-09-24","NEST"
360,360,346,352,18399100,"2024-09-25","NEST"
352,356,348,348,7888200,"2024-09-26","NEST"
352,360,344,360,20311300,"2024-09-27","NEST"
362,366,356,358,9118300,"2024-09-30","NEST"
362,362,352,356,6643000,"2024-10-01","NEST"
356,398,354,388,98577800,"2024-10-02","NEST"
394,394,378,380,20938000,"2024-10-03","NEST"
382,386,370,376,13828400,"2024-10-04","NEST"
374,400,374,386,59027500,"2024-10-07","NEST"
392,392,374,380,9357700,"2024-10-08","NEST"
380,386,376,384,8060000,"2024-10-09","NEST"
384,402,384,394,31336000,"2024-10-10","NEST"
394,398,384,390,5958700,"2024-10-11","NEST"
392,398,388,396,6155700,"2024-10-14","NEST"
394,408,388,396,22963400,"2024-10-15","NEST"
380,400,380,398,8888300,"2024-10-16","NEST"
396,410,396,406,28904700,"2024-10-17","NEST"
406,430,400,430,44797500,"2024-10-18","NEST"
428,452,422,440,29507000,"2024-10-21","NEST"
440,450,432,440,22803400,"2024-10-22","NEST"
442,446,432,438,9021400,"2024-10-23","NEST"
438,440,424,434,14673500,"2024-10-24","NEST"
434,440,430,434,5153500,"2024-10-25","NEST"
434,436,426,432,4997000,"2024-10-28","NEST"
434,444,432,432,6037300,"2024-10-29","NEST"
432,434,420,420,11684600,"2024-10-30","NEST"
424,428,414,424,6577700,"2024-10-31","NEST"
424,436,422,430,7130800,"2024-11-01","NEST"