"Open","High","Low","Close","Volume","Date","Emiten"
141,141,112,141,2140050800,"2024-01-30","SMGA"
151,170,127,129,1175796900,"2024-01-31","SMGA"
129,129,114,116,480813300,"2024-02-01","SMGA"
109,130,109,117,382535400,"2024-02-02","SMGA"
117,121,114,115,137887900,"2024-02-05","SMGA"
115,117,111,115,149181800,"2024-02-06","SMGA"
108,115,104,104,155360400,"2024-02-07","SMGA"
105,105,88,92,268911400,"2024-02-12","SMGA"
61,93,61,83,254123600,"2024-02-13","SMGA"
78,89,77,79,154441300,"2024-02-15","SMGA"
71,81,71,80,147043600,"2024-02-16","SMGA"
80,88,79,86,189075500,"2024-02-19","SMGA"
86,88,82,83,69805600,"2024-02-20","SMGA"
83,84,80,81,43429600,"2024-02-21","SMGA"
81,86,79,85,80814300,"2024-02-22","SMGA"
86,102,85,101,498028400,"2024-02-23","SMGA"
103,104,93,97,288329300,"2024-02-26","SMGA"
100,110,93,103,353496900,"2024-02-27","SMGA"
105,109,101,102,253110600,"2024-02-28","SMGA"
103,105,97,97,76054700,"2024-02-29","SMGA"
97,103,95,95,67550500,"2024-03-01","SMGA"
95,96,90,90,66750000,"2024-03-04","SMGA"
91,97,86,93,88572200,"2024-03-05","SMGA"
96,101,93,99,129652900,"2024-03-06","SMGA"
100,101,94,94,54459700,"2024-03-07","SMGA"
94,97,93,94,21738700,"2024-03-08","SMGA"
94,96,89,90,45447300,"2024-03-13","SMGA"
90,94,87,89,31666500,"2024-03-14","SMGA"
89,92,87,88,39692000,"2024-03-15","SMGA"
86,90,86,88,26051200,"2024-03-18","SMGA"
88,89,86,88,22207800,"2024-03-19","SMGA"
88,89,84,86,45972200,"2024-03-20","SMGA"
84,95,84,92,74380100,"2024-03-21","SMGA"
92,94,88,89,27908900,"2024-03-22","SMGA"
89,89,89,89,0,"2024-03-25","SMGA"
89,89,89,89,0,"2024-03-26","SMGA"
89,92,87,91,55608500,"2024-03-27","SMGA"
91,92,88,89,35268700,"2024-03-28","SMGA"
89,90,85,85,39042400,"2024-04-01","SMGA"
85,86,82,83,61485000,"2024-04-02","SMGA"
83,83,78,78,50782600,"2024-04-03","SMGA"
78,82,77,80,38591000,"2024-04-04","SMGA"
79,83,79,82,41184800,"2024-04-05","SMGA"
82,82,78,81,34237000,"2024-04-16","SMGA"
72,85,72,83,71899200,"2024-04-17","SMGA"
83,84,80,82,53847000,"2024-04-18","SMGA"
82,82,78,80,40258700,"2024-04-19","SMGA"
80,83,80,83,24934100,"2024-04-22","SMGA"
83,84,80,82,24545900,"2024-04-23","SMGA"
81,83,80,83,48367900,"2024-04-24","SMGA"
82,83,80,82,32401100,"2024-04-25","SMGA"
82,82,77,79,35301000,"2024-04-26","SMGA"
79,80,75,78,56348000,"2024-04-29","SMGA"
78,85,77,81,149859300,"2024-04-30","SMGA"
81,83,79,81,59431900,"2024-05-02","SMGA"
81,84,78,80,69445200,"2024-05-03","SMGA"
80,84,79,81,115851000,"2024-05-06","SMGA"
80,86,80,82,97599500,"2024-05-07","SMGA"
82,82,79,80,33346200,"2024-05-08","SMGA"
80,80,78,80,20358300,"2024-05-13","SMGA"
79,81,79,80,15752700,"2024-05-14","SMGA"
80,82,79,81,36370300,"2024-05-15","SMGA"
81,86,80,84,164989800,"2024-05-16","SMGA"
84,90,83,89,106125400,"2024-05-17","SMGA"
90,93,88,90,122257200,"2024-05-20","SMGA"
90,90,86,89,62649000,"2024-05-21","SMGA"
89,97,87,94,253209200,"2024-05-22","SMGA"
94,101,93,95,283398500,"2024-05-27","SMGA"
95,95,89,89,158781600,"2024-05-28","SMGA"
89,92,88,90,66711600,"2024-05-29","SMGA"
90,90,84,87,84539100,"2024-05-30","SMGA"
87,89,86,86,38300700,"2024-05-31","SMGA"
86,90,85,89,126065000,"2024-06-03","SMGA"
88,93,88,93,85207300,"2024-06-04","SMGA"
93,95,90,92,114548500,"2024-06-05","SMGA"
92,93,91,92,45594900,"2024-06-06","SMGA"
92,94,91,92,54936500,"2024-06-07","SMGA"
92,92,87,87,107565900,"2024-06-10","SMGA"
87,91,86,89,52161700,"2024-06-11","SMGA"
89,90,86,88,60415900,"2024-06-12","SMGA"
88,89,85,88,57694100,"2024-06-13","SMGA"
88,88,85,85,44339000,"2024-06-14","SMGA"
84,86,77,77,152612400,"2024-06-19","SMGA"
77,85,76,82,124599000,"2024-06-20","SMGA"
83,91,80,89,280293200,"2024-06-21","SMGA"
88,91,86,86,86464300,"2024-06-24","SMGA"
86,90,86,88,61736400,"2024-06-25","SMGA"
88,90,85,88,95180000,"2024-06-26","SMGA"
90,90,86,86,34327700,"2024-06-27","SMGA"
87,88,85,87,26512400,"2024-06-28","SMGA"
87,88,84,85,39395900,"2024-07-01","SMGA"
85,87,84,85,35073300,"2024-07-02","SMGA"
85,87,84,86,35510400,"2024-07-03","SMGA"
86,88,85,87,44655800,"2024-07-04","SMGA"
87,88,85,87,41239200,"2024-07-05","SMGA"
87,87,85,87,29495000,"2024-07-08","SMGA"
87,88,85,87,38999300,"2024-07-09","SMGA"
87,91,85,88,89474200,"2024-07-10","SMGA"
89,91,88,90,62514500,"2024-07-11","SMGA"
90,91,88,90,27414900,"2024-07-12","SMGA"
90,91,89,90,42962400,"2024-07-15","SMGA"
91,94,90,93,73895900,"2024-07-16","SMGA"
93,94,90,90,58406300,"2024-07-17","SMGA"
91,94,87,91,91824100,"2024-07-18","SMGA"
91,92,89,91,33488600,"2024-07-19","SMGA"
91,91,88,89,31904800,"2024-07-22","SMGA"
89,90,86,90,58774600,"2024-07-23","SMGA"
89,91,89,90,35027000,"2024-07-24","SMGA"
90,90,88,88,26110900,"2024-07-25","SMGA"
89,97,88,92,178871500,"2024-07-26","SMGA"
92,95,91,92,64683200,"2024-07-29","SMGA"
92,93,91,93,33029300,"2024-07-30","SMGA"
93,94,91,92,56009700,"2024-07-31","SMGA"
92,95,91,92,57787300,"2024-08-01","SMGA"
91,93,89,90,56770300,"2024-08-02","SMGA"
90,90,80,82,157342400,"2024-08-05","SMGA"
82,85,82,84,33656100,"2024-08-06","SMGA"
84,85,82,83,28641700,"2024-08-07","SMGA"
83,84,81,83,23216000,"2024-08-08","SMGA"
83,84,82,83,29798900,"2024-08-09","SMGA"
83,86,82,85,45694900,"2024-08-12","SMGA"
85,89,84,88,75962400,"2024-08-13","SMGA"
88,89,87,88,42352900,"2024-08-14","SMGA"
88,88,86,87,14242900,"2024-08-15","SMGA"
87,89,86,88,31363400,"2024-08-16","SMGA"
88,88,86,86,21992200,"2024-08-19","SMGA"
86,88,85,87,34701000,"2024-08-20","SMGA"
87,88,86,88,33183400,"2024-08-21","SMGA"
88,90,85,88,72215800,"2024-08-22","SMGA"
87,90,87,89,33349600,"2024-08-23","SMGA"
89,90,87,88,32614700,"2024-08-26","SMGA"
89,89,87,88,27497500,"2024-08-27","SMGA"
88,89,86,88,38001500,"2024-08-28","SMGA"
88,90,86,88,66067600,"2024-08-29","SMGA"
88,90,87,89,56236700,"2024-08-30","SMGA"
89,89,87,88,30356500,"2024-09-02","SMGA"
88,88,86,87,11446100,"2024-09-03","SMGA"
87,87,86,87,14044500,"2024-09-04","SMGA"
87,89,86,88,33456500,"2024-09-05","SMGA"
88,90,87,88,38445100,"2024-09-06","SMGA"
88,89,86,87,21431600,"2024-09-09","SMGA"
87,88,86,86,20808400,"2024-09-10","SMGA"
86,87,84,85,52309400,"2024-09-11","SMGA"
85,87,84,87,49618000,"2024-09-12","SMGA"
87,88,85,86,40020500,"2024-09-13","SMGA"
86,88,85,86,65901800,"2024-09-17","SMGA"
86,91,86,90,142764300,"2024-09-18","SMGA"
90,92,88,88,61940700,"2024-09-19","SMGA"
89,90,87,89,37552200,"2024-09-20","SMGA"
89,91,88,89,41702900,"2024-09-23","SMGA"
89,90,87,88,50635100,"2024-09-24","SMGA"
89,90,88,88,23281500,"2024-09-25","SMGA"
88,89,87,88,25326100,"2024-09-26","SMGA"
88,89,86,86,40768300,"2024-09-27","SMGA"
86,87,84,85,56824200,"2024-09-30","SMGA"
85,86,84,85,33558200,"2024-10-01","SMGA"
85,85,80,82,69335400,"2024-10-02","SMGA"
82,83,81,82,33713800,"2024-10-03","SMGA"
82,83,80,81,43509700,"2024-10-04","SMGA"
81,83,81,81,37815300,"2024-10-07","SMGA"
81,83,80,82,52659000,"2024-10-08","SMGA"
82,83,81,82,30181100,"2024-10-09","SMGA"
82,83,79,81,47277400,"2024-10-10","SMGA"
81,84,80,81,111662700,"2024-10-11","SMGA"
81,82,80,82,25192100,"2024-10-14","SMGA"
81,84,81,82,73283400,"2024-10-15","SMGA"
82,82,80,81,26414700,"2024-10-16","SMGA"
81,82,81,81,12792500,"2024-10-17","SMGA"
81,82,80,82,26822900,"2024-10-18","SMGA"
82,82,80,82,36722600,"2024-10-21","SMGA"
82,82,81,81,11285200,"2024-10-22","SMGA"
81,82,80,81,21236100,"2024-10-23","SMGA"
81,82,81,82,24654500,"2024-10-24","SMGA"
82,82,81,82,29047400,"2024-10-25","SMGA"
82,82,79,80,45566700,"2024-10-28","SMGA"
80,81,77,79,59735100,"2024-10-29","SMGA"
79,80,78,79,28957900,"2024-10-30","SMGA"
80,81,79,81,33440900,"2024-10-31","SMGA"
81,82,79,80,16580700,"2024-11-01","SMGA"