"Open","High","Low","Close","Volume","Date","Emiten"
124,150,120,125,545672700,"2023-11-08","RGAS"
117,125,97,97,198749200,"2023-11-09","RGAS"
95,105,91,98,105321500,"2023-11-10","RGAS"
98,107,96,105,51623800,"2023-11-13","RGAS"
110,114,106,110,148478200,"2023-11-14","RGAS"
110,111,103,104,43299600,"2023-11-15","RGAS"
104,108,99,99,33797300,"2023-11-16","RGAS"
99,103,95,96,29872200,"2023-11-17","RGAS"
88,102,88,99,45990600,"2023-11-20","RGAS"
99,101,96,100,25112900,"2023-11-21","RGAS"
99,109,99,106,69869400,"2023-11-22","RGAS"
107,107,102,102,21028300,"2023-11-23","RGAS"
102,104,96,99,19696200,"2023-11-24","RGAS"
90,100,90,97,16095900,"2023-11-27","RGAS"
97,99,96,97,9278000,"2023-11-28","RGAS"
97,99,96,96,8569300,"2023-11-29","RGAS"
97,106,93,103,54660000,"2023-11-30","RGAS"
105,105,101,103,12171100,"2023-12-01","RGAS"
98,105,98,104,30319300,"2023-12-04","RGAS"
104,105,100,104,15320800,"2023-12-05","RGAS"
104,104,102,103,11515500,"2023-12-06","RGAS"
103,104,100,104,19481100,"2023-12-07","RGAS"
104,108,101,101,20906600,"2023-12-08","RGAS"
101,102,98,98,15099300,"2023-12-11","RGAS"
98,102,97,100,8456000,"2023-12-12","RGAS"
99,103,99,102,8259500,"2023-12-13","RGAS"
102,103,100,100,6289000,"2023-12-14","RGAS"
100,102,99,100,2399500,"2023-12-15","RGAS"
100,101,98,99,5257200,"2023-12-18","RGAS"
99,100,95,98,17880100,"2023-12-19","RGAS"
98,100,96,97,5540500,"2023-12-20","RGAS"
97,99,96,97,2730800,"2023-12-21","RGAS"
97,97,92,93,8871700,"2023-12-22","RGAS"
83,96,83,90,6871200,"2023-12-27","RGAS"
90,92,88,88,5315000,"2023-12-28","RGAS"
91,92,88,92,5900500,"2023-12-29","RGAS"
90,92,90,90,2212300,"2024-01-02","RGAS"
74,92,74,89,1616500,"2024-01-03","RGAS"
89,107,89,102,48086600,"2024-01-04","RGAS"
105,105,93,97,10844000,"2024-01-05","RGAS"
98,101,92,101,14725800,"2024-01-08","RGAS"
101,102,97,102,9807300,"2024-01-09","RGAS"
108,108,100,102,10283300,"2024-01-10","RGAS"
109,109,99,103,11338100,"2024-01-11","RGAS"
103,103,98,99,4385400,"2024-01-12","RGAS"
99,99,99,99,0,"2024-01-15","RGAS"
97,106,97,102,20938100,"2024-01-16","RGAS"
103,106,100,100,19562700,"2024-01-17","RGAS"
103,103,98,100,10130000,"2024-01-18","RGAS"
101,106,98,99,29179400,"2024-01-19","RGAS"
99,109,96,108,57194500,"2024-01-22","RGAS"
109,109,102,106,17546500,"2024-01-23","RGAS"
106,106,102,103,10675400,"2024-01-24","RGAS"
103,118,101,114,143144400,"2024-01-25","RGAS"
114,115,104,105,28552900,"2024-01-26","RGAS"
105,113,102,107,20408500,"2024-01-29","RGAS"
108,117,106,117,66093200,"2024-01-30","RGAS"
118,119,112,119,55638900,"2024-01-31","RGAS"
117,123,114,117,42737400,"2024-02-01","RGAS"
118,118,113,113,10201600,"2024-02-02","RGAS"
112,125,110,122,107423900,"2024-02-05","RGAS"
123,126,115,116,84867100,"2024-02-06","RGAS"
116,119,96,109,114480800,"2024-02-07","RGAS"
109,115,106,112,39295600,"2024-02-12","RGAS"
113,117,109,113,41297400,"2024-02-13","RGAS"
113,124,111,123,106223600,"2024-02-15","RGAS"
123,127,120,123,57826000,"2024-02-16","RGAS"
123,124,116,120,32448900,"2024-02-19","RGAS"
120,124,117,123,30948700,"2024-02-20","RGAS"
123,126,119,120,15016500,"2024-02-21","RGAS"
120,121,115,118,28719400,"2024-02-22","RGAS"
117,121,115,116,30671900,"2024-02-23","RGAS"
117,117,109,113,14550900,"2024-02-26","RGAS"
113,113,96,96,52047700,"2024-02-27","RGAS"
96,97,90,95,17127900,"2024-02-28","RGAS"
95,98,92,95,9832700,"2024-02-29","RGAS"
86,97,86,96,12992100,"2024-03-01","RGAS"
64,96,64,95,11725000,"2024-03-04","RGAS"
96,97,93,95,4894300,"2024-03-05","RGAS"
87,99,87,91,15598300,"2024-03-06","RGAS"
91,93,89,90,4842700,"2024-03-07","RGAS"
76,91,76,89,2092200,"2024-03-08","RGAS"
89,90,85,87,4960600,"2024-03-13","RGAS"
87,89,85,88,2823800,"2024-03-14","RGAS"
87,88,85,86,2040600,"2024-03-15","RGAS"
80,87,80,85,2628500,"2024-03-18","RGAS"
85,85,81,81,5274100,"2024-03-19","RGAS"
73,82,73,79,2627200,"2024-03-20","RGAS"
79,80,74,74,9689900,"2024-03-21","RGAS"
68,76,68,73,2658000,"2024-03-22","RGAS"
73,73,73,73,0,"2024-03-25","RGAS"
73,73,73,73,0,"2024-03-26","RGAS"
92,92,73,73,2312200,"2024-03-27","RGAS"
80,80,68,70,3484900,"2024-03-28","RGAS"
57,70,57,62,12619000,"2024-04-01","RGAS"
69,69,50,62,4051100,"2024-04-02","RGAS"
69,69,60,66,5853800,"2024-04-03","RGAS"
70,70,64,65,3487000,"2024-04-04","RGAS"
71,71,64,66,2052700,"2024-04-05","RGAS"
66,73,62,65,1805200,"2024-04-16","RGAS"
71,71,62,64,759500,"2024-04-17","RGAS"
69,69,61,64,1501600,"2024-04-18","RGAS"
63,65,62,64,2707300,"2024-04-19","RGAS"
70,76,63,73,61907700,"2024-04-22","RGAS"
72,90,69,87,217560800,"2024-04-23","RGAS"
88,92,83,87,62443400,"2024-04-24","RGAS"
82,90,82,87,23011400,"2024-04-25","RGAS"
87,89,83,86,22639000,"2024-04-26","RGAS"
86,88,83,85,7396200,"2024-04-29","RGAS"
85,87,85,85,6135200,"2024-04-30","RGAS"
85,87,77,79,8529100,"2024-05-02","RGAS"
80,86,79,83,9878900,"2024-05-03","RGAS"
82,91,82,88,25138100,"2024-05-06","RGAS"
80,95,80,95,42978800,"2024-05-07","RGAS"
95,98,93,94,17241100,"2024-05-08","RGAS"
91,98,90,91,19800600,"2024-05-13","RGAS"
89,103,89,102,19482500,"2024-05-14","RGAS"
102,109,95,107,120631600,"2024-05-15","RGAS"
102,107,95,99,27300400,"2024-05-16","RGAS"
96,99,95,97,4399200,"2024-05-17","RGAS"
97,99,96,97,4316500,"2024-05-20","RGAS"
90,98,90,96,8901900,"2024-05-21","RGAS"
93,97,93,94,11353800,"2024-05-22","RGAS"
93,95,91,94,6408500,"2024-05-27","RGAS"
95,95,92,93,1602600,"2024-05-28","RGAS"
93,96,91,92,7550200,"2024-05-29","RGAS"
91,97,90,95,12607300,"2024-05-30","RGAS"
95,95,93,94,1868000,"2024-05-31","RGAS"
94,100,92,100,17293700,"2024-06-03","RGAS"
103,105,96,96,29868200,"2024-06-04","RGAS"
96,104,96,97,21418600,"2024-06-05","RGAS"
98,103,98,102,24737000,"2024-06-06","RGAS"
103,103,98,98,18578800,"2024-06-07","RGAS"
98,98,95,95,6414600,"2024-06-10","RGAS"
95,99,94,98,5290300,"2024-06-11","RGAS"
99,100,95,96,7156500,"2024-06-12","RGAS"
96,96,94,94,2863000,"2024-06-13","RGAS"
94,95,90,94,6117400,"2024-06-14","RGAS"
93,93,90,90,4868600,"2024-06-19","RGAS"
89,94,88,89,6464100,"2024-06-20","RGAS"
89,93,87,90,7194100,"2024-06-21","RGAS"
90,92,89,90,5553900,"2024-06-24","RGAS"
90,94,89,92,7656400,"2024-06-25","RGAS"
92,98,90,95,16058100,"2024-06-26","RGAS"
97,97,93,94,3705600,"2024-06-27","RGAS"
94,96,91,94,7534400,"2024-06-28","RGAS"
94,94,91,92,1284800,"2024-07-01","RGAS"
92,93,91,91,6036300,"2024-07-02","RGAS"
91,92,90,92,1501500,"2024-07-03","RGAS"
92,98,91,96,17843400,"2024-07-04","RGAS"
96,97,92,92,8087800,"2024-07-05","RGAS"
92,93,91,92,4272500,"2024-07-08","RGAS"
93,97,91,95,44409100,"2024-07-09","RGAS"
96,104,95,97,47210500,"2024-07-10","RGAS"
97,100,94,96,18377400,"2024-07-11","RGAS"
95,97,94,96,6647200,"2024-07-12","RGAS"
96,99,91,92,15685400,"2024-07-15","RGAS"
93,93,91,93,4091600,"2024-07-16","RGAS"
93,94,87,87,23720100,"2024-07-17","RGAS"
88,88,86,88,4520500,"2024-07-18","RGAS"
88,90,87,88,6801000,"2024-07-19","RGAS"
88,92,88,91,11985900,"2024-07-22","RGAS"
92,92,91,92,3108900,"2024-07-23","RGAS"
93,93,91,92,8621800,"2024-07-24","RGAS"
92,93,91,92,2019400,"2024-07-25","RGAS"
93,93,87,89,17153900,"2024-07-26","RGAS"
89,90,87,87,4694400,"2024-07-29","RGAS"
87,91,87,89,10729000,"2024-07-30","RGAS"
89,89,87,87,1303400,"2024-07-31","RGAS"
88,89,87,87,8468500,"2024-08-01","RGAS"
87,88,87,87,1674800,"2024-08-02","RGAS"
87,94,86,89,14742500,"2024-08-05","RGAS"
90,91,88,91,9264300,"2024-08-06","RGAS"
91,97,90,96,37644400,"2024-08-07","RGAS"
96,98,92,93,18711900,"2024-08-08","RGAS"
93,94,91,92,3993700,"2024-08-09","RGAS"
92,93,90,92,5603400,"2024-08-12","RGAS"
91,92,90,90,2589400,"2024-08-13","RGAS"
91,92,90,92,6401600,"2024-08-14","RGAS"
92,92,89,92,4483000,"2024-08-15","RGAS"
92,92,89,90,8464900,"2024-08-16","RGAS"
90,91,89,90,1892300,"2024-08-19","RGAS"
90,91,89,90,5543700,"2024-08-20","RGAS"
91,91,89,89,1888200,"2024-08-21","RGAS"
89,94,89,93,20535600,"2024-08-22","RGAS"
93,94,90,93,9566800,"2024-08-23","RGAS"
92,93,91,91,1297900,"2024-08-26","RGAS"
91,94,90,91,6028400,"2024-08-27","RGAS"
91,92,90,90,4038300,"2024-08-28","RGAS"
91,91,89,90,4335800,"2024-08-29","RGAS"
90,91,90,90,2970100,"2024-08-30","RGAS"
90,91,90,90,443000,"2024-09-02","RGAS"
90,91,89,89,2995400,"2024-09-03","RGAS"
89,95,88,94,18438700,"2024-09-04","RGAS"
94,94,91,92,4099000,"2024-09-05","RGAS"
92,95,92,93,22287400,"2024-09-06","RGAS"
93,94,91,93,7128000,"2024-09-09","RGAS"
93,93,91,91,9123000,"2024-09-10","RGAS"
91,95,91,91,16445500,"2024-09-11","RGAS"
92,95,91,92,30372400,"2024-09-12","RGAS"
92,93,91,92,12701000,"2024-09-13","RGAS"
92,92,91,91,1185900,"2024-09-17","RGAS"
92,92,90,90,2315300,"2024-09-18","RGAS"
90,91,90,90,2020900,"2024-09-19","RGAS"
91,91,88,89,3462800,"2024-09-20","RGAS"
89,90,88,90,2302600,"2024-09-23","RGAS"
89,90,89,89,1732800,"2024-09-24","RGAS"
89,90,88,89,792100,"2024-09-25","RGAS"
89,89,87,87,5936900,"2024-09-26","RGAS"
87,91,82,90,14105300,"2024-09-27","RGAS"
90,90,89,90,2056800,"2024-09-30","RGAS"
88,90,88,89,5797500,"2024-10-01","RGAS"
88,90,87,90,9778500,"2024-10-02","RGAS"
90,90,88,89,452500,"2024-10-03","RGAS"
89,92,89,89,15691500,"2024-10-04","RGAS"
89,89,88,88,822100,"2024-10-07","RGAS"
88,92,87,90,16558000,"2024-10-08","RGAS"
89,92,89,91,5963800,"2024-10-09","RGAS"
91,92,90,91,1996600,"2024-10-10","RGAS"
92,94,91,92,19495200,"2024-10-11","RGAS"
92,93,91,92,5855900,"2024-10-14","RGAS"
92,94,92,93,8210000,"2024-10-15","RGAS"
93,97,92,94,37706600,"2024-10-16","RGAS"
94,98,92,98,42492900,"2024-10-17","RGAS"
98,100,97,97,22985000,"2024-10-18","RGAS"
97,97,94,94,10091000,"2024-10-21","RGAS"
95,95,93,95,5654600,"2024-10-22","RGAS"
95,95,93,95,3826400,"2024-10-23","RGAS"
94,95,93,93,4169200,"2024-10-24","RGAS"
94,97,93,94,17939200,"2024-10-25","RGAS"
100,100,93,94,3496700,"2024-10-28","RGAS"
94,97,94,96,13742900,"2024-10-29","RGAS"
96,98,95,95,13015600,"2024-10-30","RGAS"
95,95,94,94,2395900,"2024-10-31","RGAS"
94,99,93,99,28022200,"2024-11-01","RGAS"
100,108,98,104,85337800,"2024-11-04","RGAS"
104,107,98,103,64347300,"2024-11-05","RGAS"
103,103,100,100,8344200,"2024-11-06","RGAS"
102,105,99,105,23103600,"2024-11-07","RGAS"
105,108,93,94,92041300,"2024-11-08","RGAS"
90,96,89,95,42503600,"2024-11-11","RGAS"
95,98,93,95,24549800,"2024-11-12","RGAS"
95,96,94,95,9816500,"2024-11-13","RGAS"
96,96,90,90,8710600,"2024-11-14","RGAS"
90,95,87,95,18302600,"2024-11-15","RGAS"
95,95,93,95,3581400,"2024-11-18","RGAS"
95,95,93,93,3567800,"2024-11-19","RGAS"
93,100,92,100,33533700,"2024-11-20","RGAS"
100,104,98,101,53959900,"2024-11-21","RGAS"
101,103,100,102,13976900,"2024-11-22","RGAS"
101,102,100,100,3684900,"2024-11-25","RGAS"
101,105,99,105,30564600,"2024-11-26","RGAS"
105,107,102,106,21489600,"2024-11-28","RGAS"
106,111,103,104,40655500,"2024-11-29","RGAS"
104,105,100,103,21257100,"2024-12-02","RGAS"
101,106,101,104,13442900,"2024-12-03","RGAS"
104,106,102,103,19014800,"2024-12-04","RGAS"
103,104,101,101,7161300,"2024-12-05","RGAS"
101,102,94,98,17751700,"2024-12-06","RGAS"
98,100,96,99,7632300,"2024-12-09","RGAS"
99,100,96,97,10226100,"2024-12-10","RGAS"
97,102,95,99,24299200,"2024-12-11","RGAS"
99,102,99,101,5921500,"2024-12-12","RGAS"
101,101,98,98,6137300,"2024-12-13","RGAS"
97,100,96,98,5654700,"2024-12-16","RGAS"
98,100,98,99,6657300,"2024-12-17","RGAS"
98,102,97,101,14476600,"2024-12-18","RGAS"
101,101,97,98,11828300,"2024-12-19","RGAS"
98,101,95,95,10534700,"2024-12-20","RGAS"
95,96,93,94,11908100,"2024-12-23","RGAS"
95,95,92,92,3089100,"2024-12-24","RGAS"
93,95,90,92,17233300,"2024-12-27","RGAS"
92,97,91,95,20156300,"2024-12-30","RGAS"
95,97,94,94,7378500,"2025-01-02","RGAS"
94,99,93,99,18119000,"2025-01-03","RGAS"
100,105,99,99,41262500,"2025-01-06","RGAS"
98,104,97,103,51436500,"2025-01-07","RGAS"
103,103,100,101,11355100,"2025-01-08","RGAS"
102,104,99,103,32333800,"2025-01-09","RGAS"
103,105,102,104,33536500,"2025-01-10","RGAS"
104,104,100,102,9922000,"2025-01-13","RGAS"
101,103,100,101,21654200,"2025-01-14","RGAS"
101,105,101,103,22387500,"2025-01-15","RGAS"
103,105,101,103,28831400,"2025-01-16","RGAS"
103,103,101,102,18619100,"2025-01-17","RGAS"
101,105,100,104,18583900,"2025-01-20","RGAS"
103,108,102,107,22301900,"2025-01-21","RGAS"
108,108,102,103,22738800,"2025-01-22","RGAS"
104,105,96,104,20322900,"2025-01-23","RGAS"
104,105,102,105,19513500,"2025-01-24","RGAS"
104,106,103,105,18550100,"2025-01-30","RGAS"
104,106,103,105,1246200,"2025-01-31","RGAS"
105,106,103,105,19974400,"2025-02-03","RGAS"
105,114,103,112,41301700,"2025-02-04","RGAS"
112,117,109,117,31466600,"2025-02-05","RGAS"
114,121,110,111,38271400,"2025-02-06","RGAS"
111,111,106,109,9777900,"2025-02-07","RGAS"
108,115,107,111,34559900,"2025-02-10","RGAS"
111,112,110,110,3497700,"2025-02-11","RGAS"
110,117,110,111,35081000,"2025-02-12","RGAS"
112,120,111,119,25543100,"2025-02-13","RGAS"
119,125,117,122,48462000,"2025-02-14","RGAS"
122,122,120,120,7246600,"2025-02-17","RGAS"
122,124,120,122,28951000,"2025-02-18","RGAS"
122,132,120,124,44427500,"2025-02-19","RGAS"
124,127,122,123,9744700,"2025-02-20","RGAS"
124,130,123,130,34219600,"2025-02-21","RGAS"
130,135,124,134,24269800,"2025-02-24","RGAS"
134,136,128,130,22888700,"2025-02-25","RGAS"
126,136,119,131,45566400,"2025-02-26","RGAS"
130,134,125,129,19996900,"2025-02-27","RGAS"
128,131,122,129,40625500,"2025-02-28","RGAS"
129,139,127,136,34700900,"2025-03-03","RGAS"
135,140,125,131,47738800,"2025-03-04","RGAS"