"Open","High","Low","Close","Volume","Date","Emiten"
135,168,82,130,2228650800,"2024-02-07","TOSK"
132,143,108,113,394427400,"2024-02-12","TOSK"
105,117,97,97,51949100,"2024-02-13","TOSK"
91,110,87,96,152550000,"2024-02-15","TOSK"
97,99,92,93,75351200,"2024-02-16","TOSK"
93,95,79,86,34402900,"2024-02-19","TOSK"
77,94,77,85,17233300,"2024-02-20","TOSK"
85,86,74,75,17441500,"2024-02-21","TOSK"
74,82,71,75,159325000,"2024-02-22","TOSK"
76,97,75,81,117466800,"2024-02-23","TOSK"
81,88,78,84,41895600,"2024-02-26","TOSK"
85,93,82,90,214007700,"2024-02-27","TOSK"
91,92,86,88,48059800,"2024-02-28","TOSK"
88,98,86,96,193844600,"2024-02-29","TOSK"
98,101,90,92,254204100,"2024-03-01","TOSK"
92,95,90,94,53931100,"2024-03-04","TOSK"
95,100,94,100,79343300,"2024-03-05","TOSK"
105,105,98,101,63506600,"2024-03-06","TOSK"
102,116,100,112,303135700,"2024-03-07","TOSK"
115,115,97,98,159148500,"2024-03-08","TOSK"
98,104,98,103,76944000,"2024-03-13","TOSK"
103,106,102,105,214410000,"2024-03-14","TOSK"
105,106,101,103,43929800,"2024-03-15","TOSK"
104,114,103,114,128783500,"2024-03-18","TOSK"
116,120,108,120,211572000,"2024-03-19","TOSK"
119,125,111,116,193669700,"2024-03-20","TOSK"
116,121,110,113,210717700,"2024-03-21","TOSK"
114,114,109,112,153067800,"2024-03-22","TOSK"
112,112,112,112,0,"2024-03-25","TOSK"
112,112,112,112,0,"2024-03-26","TOSK"
91,93,90,91,164188700,"2024-03-27","TOSK"
91,92,88,88,128954600,"2024-03-28","TOSK"
88,93,87,89,77073400,"2024-04-01","TOSK"
89,92,88,88,190562400,"2024-04-02","TOSK"
89,90,86,87,348651300,"2024-04-03","TOSK"
87,90,86,87,305782000,"2024-04-04","TOSK"
87,93,87,93,94540800,"2024-04-05","TOSK"
93,94,87,91,179168100,"2024-04-16","TOSK"
91,93,87,91,124829300,"2024-04-17","TOSK"
91,91,88,89,280597800,"2024-04-18","TOSK"
89,89,79,84,253059200,"2024-04-19","TOSK"
84,86,76,76,175637100,"2024-04-22","TOSK"
76,77,65,72,103212500,"2024-04-23","TOSK"
50,76,50,74,259953200,"2024-04-24","TOSK"
74,81,72,80,455202100,"2024-04-25","TOSK"
80,81,68,70,404479600,"2024-04-26","TOSK"
70,72,67,71,151735200,"2024-04-29","TOSK"
71,72,67,69,241895300,"2024-04-30","TOSK"
69,70,64,68,261765900,"2024-05-02","TOSK"
67,68,63,66,287381100,"2024-05-03","TOSK"
66,68,63,64,123661400,"2024-05-06","TOSK"
64,65,60,65,284581900,"2024-05-07","TOSK"
65,70,62,69,433417400,"2024-05-08","TOSK"
69,72,66,68,361100800,"2024-05-13","TOSK"
68,68,65,67,291379200,"2024-05-14","TOSK"
67,68,63,65,338336600,"2024-05-15","TOSK"
65,66,64,64,148209800,"2024-05-16","TOSK"
65,65,62,63,115860400,"2024-05-17","TOSK"
63,64,62,62,251804000,"2024-05-20","TOSK"
62,64,59,63,371234900,"2024-05-21","TOSK"
63,66,61,63,416322900,"2024-05-22","TOSK"
62,71,61,68,233248100,"2024-05-27","TOSK"
69,69,61,63,165261400,"2024-05-28","TOSK"
63,63,60,62,241780100,"2024-05-29","TOSK"
62,63,57,63,314262100,"2024-05-30","TOSK"
63,64,61,63,64018900,"2024-05-31","TOSK"
63,63,58,59,306818500,"2024-06-03","TOSK"
50,61,50,60,92200900,"2024-06-04","TOSK"
60,63,58,60,263717200,"2024-06-05","TOSK"
60,61,58,60,188750700,"2024-06-06","TOSK"
60,62,58,60,251676200,"2024-06-07","TOSK"
60,60,58,60,100635500,"2024-06-10","TOSK"
59,62,59,62,182114600,"2024-06-11","TOSK"
62,63,60,61,299440300,"2024-06-12","TOSK"
61,65,60,63,301089500,"2024-06-13","TOSK"
63,64,59,60,135046200,"2024-06-14","TOSK"
59,62,57,61,152363200,"2024-06-19","TOSK"
61,64,59,61,263463700,"2024-06-20","TOSK"
61,63,59,62,305117400,"2024-06-21","TOSK"
62,65,61,64,280206900,"2024-06-24","TOSK"
64,64,61,61,290651500,"2024-06-25","TOSK"
61,62,59,61,239579900,"2024-06-26","TOSK"
62,62,60,60,121935900,"2024-06-27","TOSK"
60,61,59,59,441644800,"2024-06-28","TOSK"
59,61,57,61,442612100,"2024-07-01","TOSK"
61,61,57,57,104981900,"2024-07-02","TOSK"
57,59,56,57,266212300,"2024-07-03","TOSK"
57,58,50,50,283051600,"2024-07-04","TOSK"
50,50,50,50,3439400,"2024-07-05","TOSK"
50,50,50,50,1189200,"2024-07-08","TOSK"
50,50,50,50,776900,"2024-07-09","TOSK"
50,50,50,50,174300,"2024-07-10","TOSK"
50,50,50,50,19200,"2024-07-11","TOSK"
67,67,50,51,26480000,"2024-07-12","TOSK"
60,60,50,50,37264200,"2024-07-15","TOSK"
51,51,50,50,193300,"2024-07-16","TOSK"
50,50,50,50,133800,"2024-07-17","TOSK"
53,53,50,50,468500,"2024-07-18","TOSK"
50,50,50,50,173900,"2024-07-19","TOSK"
50,50,50,50,27800,"2024-07-22","TOSK"
59,59,50,50,75800,"2024-07-23","TOSK"
50,50,50,50,161300,"2024-07-24","TOSK"
50,50,50,50,61700,"2024-07-25","TOSK"
50,50,50,50,118300,"2024-07-26","TOSK"
50,50,50,50,172300,"2024-07-29","TOSK"
50,50,50,50,101000,"2024-07-30","TOSK"
50,50,50,50,9800,"2024-07-31","TOSK"
50,50,50,50,21800,"2024-08-01","TOSK"
50,50,50,50,34100,"2024-08-02","TOSK"
50,50,50,50,62600,"2024-08-05","TOSK"
50,50,50,50,53600,"2024-08-06","TOSK"
50,50,50,50,14700,"2024-08-07","TOSK"
50,50,50,50,150200,"2024-08-08","TOSK"
50,50,50,50,67700,"2024-08-09","TOSK"
50,50,50,50,59400,"2024-08-12","TOSK"
50,50,50,50,218900,"2024-08-13","TOSK"
50,53,50,51,170809500,"2024-08-14","TOSK"
52,62,51,55,135122700,"2024-08-15","TOSK"
54,56,52,53,40683600,"2024-08-16","TOSK"
54,54,51,51,24255500,"2024-08-19","TOSK"
51,53,51,52,10571700,"2024-08-20","TOSK"
52,53,51,52,5188500,"2024-08-21","TOSK"
53,53,51,52,3691900,"2024-08-22","TOSK"
52,52,51,51,2794700,"2024-08-23","TOSK"
52,55,51,54,20022600,"2024-08-26","TOSK"
54,54,53,53,1e+07,"2024-08-27","TOSK"
53,55,52,52,17468600,"2024-08-28","TOSK"
53,53,52,52,3677500,"2024-08-29","TOSK"
53,55,52,53,6723200,"2024-08-30","TOSK"
52,57,52,57,41203400,"2024-09-02","TOSK"
58,64,56,62,204801600,"2024-09-03","TOSK"
62,67,59,67,167628200,"2024-09-04","TOSK"
68,70,66,70,57975400,"2024-09-05","TOSK"
70,72,69,70,54590700,"2024-09-06","TOSK"
70,74,69,74,83642200,"2024-09-09","TOSK"
74,79,72,77,158506700,"2024-09-10","TOSK"
77,81,72,72,165124100,"2024-09-11","TOSK"
72,72,67,69,79288400,"2024-09-12","TOSK"
69,72,68,72,59264000,"2024-09-13","TOSK"
72,73,71,73,28367400,"2024-09-17","TOSK"
73,74,72,74,34810500,"2024-09-18","TOSK"
74,77,73,76,55123900,"2024-09-19","TOSK"
76,83,75,83,153927000,"2024-09-20","TOSK"
83,85,80,80,96841400,"2024-09-23","TOSK"
80,81,78,80,68348000,"2024-09-24","TOSK"
80,84,80,82,52306100,"2024-09-25","TOSK"
82,83,79,81,36528400,"2024-09-26","TOSK"
81,82,78,79,63122700,"2024-09-27","TOSK"
79,91,79,80,48136800,"2024-09-30","TOSK"
80,84,80,82,90132100,"2024-10-01","TOSK"
82,83,80,81,29785400,"2024-10-02","TOSK"
81,89,80,88,113596000,"2024-10-03","TOSK"
88,96,87,94,168615900,"2024-10-04","TOSK"
95,97,92,94,61803500,"2024-10-07","TOSK"
94,101,93,96,172397500,"2024-10-08","TOSK"
96,96,92,93,28661600,"2024-10-09","TOSK"
93,93,91,93,15541800,"2024-10-10","TOSK"
93,95,87,88,40934700,"2024-10-11","TOSK"
80,90,80,90,92564800,"2024-10-14","TOSK"
94,96,89,95,80149300,"2024-10-15","TOSK"
95,98,95,97,29166400,"2024-10-16","TOSK"
97,105,96,105,175429100,"2024-10-17","TOSK"
104,107,102,105,37917800,"2024-10-18","TOSK"
105,114,104,114,150080700,"2024-10-21","TOSK"
114,123,113,122,194662200,"2024-10-22","TOSK"
122,132,121,132,189815600,"2024-10-23","TOSK"
132,134,116,125,179932100,"2024-10-24","TOSK"
125,136,124,133,309473900,"2024-10-25","TOSK"
134,137,111,121,247102700,"2024-10-28","TOSK"
121,127,120,127,173001900,"2024-10-29","TOSK"
127,138,126,136,219115400,"2024-10-30","TOSK"
137,140,127,137,284628800,"2024-10-31","TOSK"
136,142,135,142,142125500,"2024-11-01","TOSK"