"Open","High","Low","Close","Volume","Date","Emiten"
148,148,105,148,1081629800,"2024-05-08","SOLA"
158,170,129,145,580774300,"2024-05-13","SOLA"
146,191,145,188,840867800,"2024-05-14","SOLA"
193,252,188,252,889460700,"2024-05-15","SOLA"
270,274,189,189,338991500,"2024-05-16","SOLA"
169,169,123,123,1330688000,"2024-05-17","SOLA"
143,143,80,80,690244300,"2024-05-20","SOLA"
70,100,55,92,1426508900,"2024-05-21","SOLA"
95,105,60,64,987879500,"2024-05-22","SOLA"
64,64,64,64,0,"2024-05-27","SOLA"
55,73,55,65,147726300,"2024-05-28","SOLA"
66,68,58,59,61609200,"2024-05-29","SOLA"
56,62,55,57,76976100,"2024-05-30","SOLA"
57,59,50,50,119982600,"2024-05-31","SOLA"
50,50,50,50,0,"2024-06-03","SOLA"
50,50,50,50,0,"2024-06-04","SOLA"
50,50,50,50,0,"2024-06-05","SOLA"
50,50,50,50,0,"2024-06-06","SOLA"
50,50,50,50,0,"2024-06-07","SOLA"
50,50,50,50,0,"2024-06-10","SOLA"
50,50,50,50,0,"2024-06-11","SOLA"
45,45,45,45,2182800,"2024-06-12","SOLA"
41,41,41,41,1352600,"2024-06-13","SOLA"
37,37,37,37,1130700,"2024-06-14","SOLA"
34,34,34,34,3240900,"2024-06-19","SOLA"
31,31,31,31,2572000,"2024-06-20","SOLA"
30,34,28,34,91340300,"2024-06-21","SOLA"
37,37,37,37,7809600,"2024-06-24","SOLA"
40,40,40,40,5287800,"2024-06-25","SOLA"
44,44,44,44,23451300,"2024-06-26","SOLA"
47,47,40,40,26377000,"2024-06-27","SOLA"
44,44,44,44,15005100,"2024-06-28","SOLA"
40,46,40,46,12681000,"2024-07-01","SOLA"
46,47,46,47,5405600,"2024-07-02","SOLA"
47,49,47,49,11281700,"2024-07-03","SOLA"
50,53,50,53,12553000,"2024-07-04","SOLA"
55,70,55,70,212078700,"2024-07-05","SOLA"
73,73,60,64,108815000,"2024-07-08","SOLA"
65,65,59,61,41204000,"2024-07-09","SOLA"
62,64,59,59,29199300,"2024-07-10","SOLA"
59,61,52,55,43861300,"2024-07-11","SOLA"
56,65,55,58,76157100,"2024-07-12","SOLA"
58,62,57,61,24980000,"2024-07-15","SOLA"
61,62,58,60,8959000,"2024-07-16","SOLA"
60,61,54,58,24142100,"2024-07-17","SOLA"
56,58,51,55,12034400,"2024-07-18","SOLA"
56,56,52,53,11084500,"2024-07-19","SOLA"
52,61,52,53,52536100,"2024-07-22","SOLA"
55,55,52,53,31963600,"2024-07-23","SOLA"
53,54,52,53,8511600,"2024-07-24","SOLA"
53,57,52,53,25241900,"2024-07-25","SOLA"
53,54,52,54,4605000,"2024-07-26","SOLA"
54,54,50,51,27751400,"2024-07-29","SOLA"
52,52,50,51,6606400,"2024-07-30","SOLA"
51,54,50,50,10956600,"2024-07-31","SOLA"
51,53,50,51,13131300,"2024-08-01","SOLA"
51,52,50,50,8190400,"2024-08-02","SOLA"
50,51,50,50,14083200,"2024-08-05","SOLA"
50,50,50,50,3738500,"2024-08-06","SOLA"
50,51,50,50,5274800,"2024-08-07","SOLA"
50,53,50,50,2989200,"2024-08-08","SOLA"
50,50,50,50,1746000,"2024-08-09","SOLA"
50,51,50,50,7380700,"2024-08-12","SOLA"
51,51,50,50,2234200,"2024-08-13","SOLA"
50,50,50,50,962600,"2024-08-14","SOLA"
50,50,50,50,626200,"2024-08-15","SOLA"
50,50,50,50,662000,"2024-08-16","SOLA"
50,50,50,50,238900,"2024-08-19","SOLA"
50,50,50,50,500700,"2024-08-20","SOLA"
50,50,50,50,636700,"2024-08-21","SOLA"
50,50,50,50,1615900,"2024-08-22","SOLA"
50,50,50,50,341800,"2024-08-23","SOLA"
50,50,50,50,648500,"2024-08-26","SOLA"
50,50,50,50,2927900,"2024-08-27","SOLA"
50,50,50,50,403500,"2024-08-28","SOLA"
50,50,50,50,421100,"2024-08-29","SOLA"
52,52,50,50,376900,"2024-08-30","SOLA"
50,50,50,50,338200,"2024-09-02","SOLA"
50,50,50,50,3189500,"2024-09-03","SOLA"
50,50,50,50,715400,"2024-09-04","SOLA"
50,50,50,50,359300,"2024-09-05","SOLA"
50,50,50,50,212100,"2024-09-06","SOLA"
50,50,50,50,1189900,"2024-09-09","SOLA"
50,50,50,50,268800,"2024-09-10","SOLA"
50,50,50,50,51100,"2024-09-11","SOLA"
50,50,50,50,1250000,"2024-09-12","SOLA"
50,50,50,50,1015400,"2024-09-13","SOLA"
50,50,50,50,73600,"2024-09-17","SOLA"
50,50,50,50,227000,"2024-09-18","SOLA"
50,50,50,50,384100,"2024-09-19","SOLA"
50,50,50,50,1319200,"2024-09-20","SOLA"
50,50,50,50,263600,"2024-09-23","SOLA"
50,50,50,50,143200,"2024-09-24","SOLA"
50,50,50,50,2071000,"2024-09-25","SOLA"
50,50,50,50,236700,"2024-09-26","SOLA"
50,50,50,50,3436000,"2024-09-27","SOLA"
50,50,50,50,86100,"2024-09-30","SOLA"
50,50,50,50,2090000,"2024-10-01","SOLA"
50,50,50,50,444100,"2024-10-02","SOLA"
50,50,50,50,1586900,"2024-10-03","SOLA"
50,50,50,50,507500,"2024-10-04","SOLA"
50,50,50,50,233700,"2024-10-07","SOLA"
50,50,50,50,334800,"2024-10-08","SOLA"
50,50,50,50,2197000,"2024-10-09","SOLA"
50,50,50,50,272400,"2024-10-10","SOLA"
50,50,50,50,286900,"2024-10-11","SOLA"
50,50,50,50,187200,"2024-10-14","SOLA"
50,50,50,50,24600,"2024-10-15","SOLA"
50,50,50,50,189600,"2024-10-16","SOLA"
50,50,50,50,34900,"2024-10-17","SOLA"
52,52,50,50,442700,"2024-10-18","SOLA"
50,50,50,50,283800,"2024-10-21","SOLA"
50,50,50,50,242000,"2024-10-22","SOLA"
50,50,50,50,344700,"2024-10-23","SOLA"
50,50,50,50,348800,"2024-10-24","SOLA"
50,50,50,50,37900,"2024-10-25","SOLA"
50,50,50,50,39100,"2024-10-28","SOLA"
50,50,50,50,170000,"2024-10-29","SOLA"
55,55,50,50,135900,"2024-10-30","SOLA"
50,50,50,50,5362300,"2024-10-31","SOLA"
50,52,50,51,32023700,"2024-11-01","SOLA"