"Open","High","Low","Close","Volume","Date","Emiten"
450,545,438,525,317338600,"2024-01-09","NICE"
530,635,460,595,210644000,"2024-01-10","NICE"
595,740,595,740,120880300,"2024-01-11","NICE"
800,895,555,560,262307400,"2024-01-12","NICE"
560,560,560,560,0,"2024-01-15","NICE"
585,700,550,695,139122100,"2024-01-16","NICE"
705,785,670,765,137364600,"2024-01-17","NICE"
775,790,690,710,129027000,"2024-01-18","NICE"
710,745,650,660,95273400,"2024-01-19","NICE"
660,675,600,610,52131400,"2024-01-22","NICE"
615,625,515,545,66107000,"2024-01-23","NICE"
545,550,462,496,69511900,"2024-01-24","NICE"
505,620,484,620,160584800,"2024-01-25","NICE"
645,695,540,605,134693600,"2024-01-26","NICE"
625,675,605,645,74727500,"2024-01-29","NICE"
655,670,620,625,36952700,"2024-01-30","NICE"
625,645,555,565,39658300,"2024-01-31","NICE"
570,610,560,565,20166000,"2024-02-01","NICE"
565,595,560,570,12905500,"2024-02-02","NICE"
570,605,570,585,11671200,"2024-02-05","NICE"
590,590,550,550,12850500,"2024-02-06","NICE"
550,565,510,520,13811700,"2024-02-07","NICE"
530,530,486,500,9711000,"2024-02-12","NICE"
500,575,490,530,21849500,"2024-02-13","NICE"
530,545,500,525,10136000,"2024-02-15","NICE"
525,540,520,520,4167900,"2024-02-16","NICE"
520,555,520,540,6066000,"2024-02-19","NICE"
550,640,540,625,94226900,"2024-02-20","NICE"
630,640,575,575,43030800,"2024-02-21","NICE"
575,640,575,610,35315200,"2024-02-22","NICE"
615,670,600,645,59779100,"2024-02-23","NICE"
645,700,645,700,59047900,"2024-02-26","NICE"
705,740,695,710,76274900,"2024-02-27","NICE"
710,725,695,720,44806400,"2024-02-28","NICE"
725,760,715,740,59936000,"2024-02-29","NICE"
740,755,725,745,37819800,"2024-03-01","NICE"
750,930,735,920,161530300,"2024-03-04","NICE"
925,1000,920,945,146156300,"2024-03-05","NICE"
955,1000,940,940,99575500,"2024-03-06","NICE"
940,985,935,985,66182600,"2024-03-07","NICE"
995,1000,965,975,59204700,"2024-03-08","NICE"
985,985,970,975,64647900,"2024-03-13","NICE"
975,1000,970,995,85866800,"2024-03-14","NICE"
1010,1010,970,980,107654900,"2024-03-15","NICE"
1000,1225,995,1205,211351800,"2024-03-18","NICE"
1225,1295,1200,1245,177444300,"2024-03-19","NICE"
1255,1260,1230,1240,114031400,"2024-03-20","NICE"
1255,1280,1240,1250,154067100,"2024-03-21","NICE"
1250,1260,950,1185,115524900,"2024-03-22","NICE"
1185,1185,1185,1185,0,"2024-03-25","NICE"
1185,1185,1185,1185,0,"2024-03-26","NICE"
1195,1205,1190,1190,66915000,"2024-03-27","NICE"
1195,1230,1190,1195,100016500,"2024-03-28","NICE"
1200,1215,1190,1195,54308100,"2024-04-01","NICE"
1205,1205,1190,1190,57934900,"2024-04-02","NICE"
1100,1115,895,895,18807300,"2024-04-03","NICE"
855,885,690,840,91228300,"2024-04-04","NICE"
840,890,820,860,57534500,"2024-04-05","NICE"
860,870,815,840,23191600,"2024-04-16","NICE"
840,850,810,810,20036900,"2024-04-17","NICE"
775,895,775,840,30476100,"2024-04-18","NICE"
840,885,820,875,24842200,"2024-04-19","NICE"
885,920,800,800,36851500,"2024-04-22","NICE"
800,820,800,805,19219200,"2024-04-23","NICE"
805,820,800,800,18850600,"2024-04-24","NICE"
805,815,660,760,30415100,"2024-04-25","NICE"
750,765,720,720,16948700,"2024-04-26","NICE"
730,730,675,705,27003200,"2024-04-29","NICE"
685,740,670,670,25834600,"2024-04-30","NICE"
675,690,605,685,34152700,"2024-05-02","NICE"
690,690,630,685,24895800,"2024-05-03","NICE"
685,700,665,670,27342500,"2024-05-06","NICE"
675,695,650,665,18026000,"2024-05-07","NICE"
665,730,665,715,22394000,"2024-05-08","NICE"
715,725,700,710,10669100,"2024-05-13","NICE"
710,735,700,710,20238400,"2024-05-14","NICE"
710,715,675,700,17659800,"2024-05-15","NICE"
700,720,695,715,13853600,"2024-05-16","NICE"
715,740,710,715,16893500,"2024-05-17","NICE"
725,755,715,715,19047000,"2024-05-20","NICE"
715,730,685,690,14046100,"2024-05-21","NICE"
690,710,685,690,15599700,"2024-05-22","NICE"
690,695,655,655,15632700,"2024-05-27","NICE"
655,665,620,630,16133800,"2024-05-28","NICE"
630,655,620,635,16316500,"2024-05-29","NICE"
635,710,630,710,23838700,"2024-05-30","NICE"
730,730,655,665,16111200,"2024-05-31","NICE"
665,700,665,690,17338500,"2024-06-03","NICE"
695,705,675,690,17163500,"2024-06-04","NICE"
690,690,660,660,15375400,"2024-06-05","NICE"
660,695,660,680,16759800,"2024-06-06","NICE"
680,715,670,705,19365500,"2024-06-07","NICE"
705,705,670,675,15887300,"2024-06-10","NICE"
675,695,665,675,15088100,"2024-06-11","NICE"
675,685,660,670,15853700,"2024-06-12","NICE"
670,690,665,670,16615700,"2024-06-13","NICE"
670,670,640,645,15755000,"2024-06-14","NICE"
645,655,635,645,16448300,"2024-06-19","NICE"
645,665,640,665,17828600,"2024-06-20","NICE"
665,710,645,710,20912500,"2024-06-21","NICE"
710,710,665,675,8002800,"2024-06-24","NICE"
675,675,655,660,9468600,"2024-06-25","NICE"
660,685,660,670,9643900,"2024-06-26","NICE"
670,685,665,670,9112700,"2024-06-27","NICE"
670,680,665,670,7771000,"2024-06-28","NICE"
670,670,645,655,7761700,"2024-07-01","NICE"
605,660,605,645,8346000,"2024-07-02","NICE"
645,660,640,645,10671800,"2024-07-03","NICE"
650,655,640,650,8769200,"2024-07-04","NICE"
650,655,635,645,8774200,"2024-07-05","NICE"
650,655,635,645,9196700,"2024-07-08","NICE"
645,660,635,640,8483300,"2024-07-09","NICE"
640,650,635,635,8842500,"2024-07-10","NICE"
635,645,600,600,16337300,"2024-07-11","NICE"
590,600,525,570,17310800,"2024-07-12","NICE"
570,575,535,540,7913600,"2024-07-15","NICE"
540,555,535,545,9015600,"2024-07-16","NICE"
545,555,530,535,9425600,"2024-07-17","NICE"
535,545,520,530,9617400,"2024-07-18","NICE"
530,545,520,525,9610800,"2024-07-19","NICE"
525,525,505,515,10286400,"2024-07-22","NICE"
515,530,510,515,10394300,"2024-07-23","NICE"
500,520,500,505,10989400,"2024-07-24","NICE"
505,515,490,500,11212600,"2024-07-25","NICE"
500,510,494,510,11216100,"2024-07-26","NICE"
510,525,500,510,10958700,"2024-07-29","NICE"
510,510,498,500,6835000,"2024-07-30","NICE"
500,515,498,510,9974900,"2024-07-31","NICE"
486,520,486,510,9862400,"2024-08-01","NICE"
510,515,500,505,9717500,"2024-08-02","NICE"
505,510,480,480,10498000,"2024-08-05","NICE"
480,510,480,500,14003300,"2024-08-06","NICE"
505,515,500,505,12329200,"2024-08-07","NICE"
505,510,488,494,9451000,"2024-08-08","NICE"
494,505,492,500,10255600,"2024-08-09","NICE"
500,505,494,500,10005100,"2024-08-12","NICE"
500,510,494,494,10643800,"2024-08-13","NICE"
494,498,486,488,9987400,"2024-08-14","NICE"
488,490,480,484,10430100,"2024-08-15","NICE"
484,486,472,474,7583900,"2024-08-16","NICE"
474,474,450,460,11224300,"2024-08-19","NICE"
448,484,448,484,14130700,"2024-08-20","NICE"
484,492,470,474,10485400,"2024-08-21","NICE"
474,474,460,462,10527900,"2024-08-22","NICE"
462,474,462,472,11647000,"2024-08-23","NICE"
472,484,472,484,11124600,"2024-08-26","NICE"
484,486,474,476,10300600,"2024-08-27","NICE"
476,486,474,480,11625000,"2024-08-28","NICE"
480,486,476,476,11082000,"2024-08-29","NICE"
476,476,458,458,12069300,"2024-08-30","NICE"
458,458,442,442,9573400,"2024-09-02","NICE"
442,444,430,430,7988800,"2024-09-03","NICE"
410,428,396,398,10566600,"2024-09-04","NICE"
376,400,376,384,11608500,"2024-09-05","NICE"
384,394,382,392,10675900,"2024-09-06","NICE"
358,402,358,402,11662000,"2024-09-09","NICE"
402,414,396,402,11954600,"2024-09-10","NICE"
402,420,392,410,15726200,"2024-09-11","NICE"
410,472,396,462,128826700,"2024-09-12","NICE"
454,486,434,436,50234500,"2024-09-13","NICE"
438,460,430,458,15777600,"2024-09-17","NICE"
458,460,444,446,9209600,"2024-09-18","NICE"
448,456,442,448,8464600,"2024-09-19","NICE"
448,452,440,440,12561400,"2024-09-20","NICE"
440,442,418,426,12278700,"2024-09-23","NICE"
428,434,422,432,11628500,"2024-09-24","NICE"
434,438,424,426,11503500,"2024-09-25","NICE"
426,428,416,416,11114800,"2024-09-26","NICE"
414,418,408,410,11495600,"2024-09-27","NICE"
412,440,408,426,14889100,"2024-09-30","NICE"
432,434,422,424,11850100,"2024-10-01","NICE"
424,432,414,416,11611500,"2024-10-02","NICE"
420,430,416,428,11397800,"2024-10-03","NICE"
428,428,414,418,12337300,"2024-10-04","NICE"
418,430,414,418,12178600,"2024-10-07","NICE"
426,426,414,418,10759700,"2024-10-08","NICE"
420,426,418,418,7779300,"2024-10-09","NICE"
418,424,418,420,7742000,"2024-10-10","NICE"
424,426,418,420,8932800,"2024-10-11","NICE"
426,430,420,428,7856000,"2024-10-14","NICE"
430,436,428,430,8267200,"2024-10-15","NICE"
430,440,426,436,9073800,"2024-10-16","NICE"
438,440,424,428,7098000,"2024-10-17","NICE"
428,428,420,422,7346800,"2024-10-18","NICE"
422,474,420,466,23770800,"2024-10-21","NICE"
472,472,442,446,10616600,"2024-10-22","NICE"
446,446,424,432,7823600,"2024-10-23","NICE"
432,436,426,428,7547800,"2024-10-24","NICE"
428,432,424,426,7156100,"2024-10-25","NICE"
426,428,418,418,7701400,"2024-10-28","NICE"
418,424,416,420,7051000,"2024-10-29","NICE"
418,422,416,418,7231100,"2024-10-30","NICE"
418,446,418,432,8691500,"2024-10-31","NICE"
436,440,424,428,7330800,"2024-11-01","NICE"