"Open","High","Low","Close","Volume","Date","Emiten"
182,182,182,182,6761400,"2024-08-07","DOSS"
222,244,210,244,70714300,"2024-08-08","DOSS"
290,290,238,254,309447300,"2024-08-09","DOSS"
262,262,228,240,101084300,"2024-08-12","DOSS"
220,256,220,234,37571100,"2024-08-13","DOSS"
236,242,226,230,11938000,"2024-08-14","DOSS"
230,240,220,228,28293500,"2024-08-15","DOSS"
228,236,228,230,11459000,"2024-08-16","DOSS"
230,242,230,238,11752000,"2024-08-19","DOSS"
240,242,232,232,8476300,"2024-08-20","DOSS"
232,234,226,230,6702400,"2024-08-21","DOSS"
230,230,224,228,3633200,"2024-08-22","DOSS"
228,230,220,224,4398600,"2024-08-23","DOSS"
222,228,220,224,2746000,"2024-08-26","DOSS"
224,226,220,220,4397000,"2024-08-27","DOSS"
220,222,206,210,7558100,"2024-08-28","DOSS"
210,220,200,214,10994100,"2024-08-29","DOSS"
202,218,202,214,3697900,"2024-08-30","DOSS"
214,222,204,206,7491600,"2024-09-02","DOSS"
206,208,200,200,2682100,"2024-09-03","DOSS"
200,206,200,200,1964100,"2024-09-04","DOSS"
200,204,191,197,3991300,"2024-09-05","DOSS"
195,200,191,194,4860900,"2024-09-06","DOSS"
194,195,187,187,5049100,"2024-09-09","DOSS"
187,206,187,195,11166400,"2024-09-10","DOSS"
198,199,193,194,1861300,"2024-09-11","DOSS"
195,198,191,192,1943700,"2024-09-12","DOSS"
192,195,190,194,1881900,"2024-09-13","DOSS"
195,196,190,192,3799700,"2024-09-17","DOSS"
192,192,188,189,2137000,"2024-09-18","DOSS"
191,191,187,190,11615000,"2024-09-19","DOSS"
190,200,187,189,3808100,"2024-09-20","DOSS"
190,208,190,192,17341100,"2024-09-23","DOSS"
193,194,190,191,3176000,"2024-09-24","DOSS"
193,196,191,193,1838200,"2024-09-25","DOSS"
194,197,194,195,7561400,"2024-09-26","DOSS"
195,197,192,193,2363300,"2024-09-27","DOSS"
193,200,188,189,6272000,"2024-09-30","DOSS"
190,193,188,190,903400,"2024-10-01","DOSS"
190,191,176,182,3252700,"2024-10-02","DOSS"
182,189,181,181,718300,"2024-10-03","DOSS"
181,181,173,173,1561700,"2024-10-04","DOSS"
173,174,152,155,8580400,"2024-10-07","DOSS"
155,166,155,160,3256500,"2024-10-08","DOSS"
161,170,160,161,2638700,"2024-10-09","DOSS"
161,182,161,180,11154800,"2024-10-10","DOSS"
180,181,173,177,2324600,"2024-10-11","DOSS"
176,177,170,172,902600,"2024-10-14","DOSS"
172,174,168,171,4580700,"2024-10-15","DOSS"
171,175,169,171,2308000,"2024-10-16","DOSS"
170,173,170,170,427000,"2024-10-17","DOSS"
171,172,169,170,326900,"2024-10-18","DOSS"
170,171,168,170,755800,"2024-10-21","DOSS"
170,172,167,170,881000,"2024-10-22","DOSS"
170,177,165,166,1469600,"2024-10-23","DOSS"
171,171,161,161,890800,"2024-10-24","DOSS"
162,170,155,155,2116500,"2024-10-25","DOSS"
155,156,146,146,2947600,"2024-10-28","DOSS"
148,148,145,146,685100,"2024-10-29","DOSS"
146,153,142,152,1025800,"2024-10-30","DOSS"
150,155,143,147,2679200,"2024-10-31","DOSS"
147,195,147,172,71079200,"2024-11-01","DOSS"