"Open","High","Low","Close","Volume","Date","Emiten"
80,134,67,118,1764119400,"2024-01-18","GRPH"
123,131,106,108,449245100,"2024-01-19","GRPH"
98,116,82,100,381960800,"2024-01-22","GRPH"
90,107,90,98,111025400,"2024-01-23","GRPH"
88,99,86,86,63129500,"2024-01-24","GRPH"
96,96,81,83,48093900,"2024-01-25","GRPH"
74,86,74,77,47868600,"2024-01-26","GRPH"
70,80,70,73,23425700,"2024-01-29","GRPH"
80,80,71,73,31344500,"2024-01-30","GRPH"
91,91,71,73,17586500,"2024-01-31","GRPH"
82,82,69,70,25809300,"2024-02-01","GRPH"
79,79,66,67,32617400,"2024-02-02","GRPH"
76,76,63,69,45126300,"2024-02-05","GRPH"
61,72,61,65,53833700,"2024-02-06","GRPH"
60,66,60,62,20340700,"2024-02-07","GRPH"
63,63,61,63,8159300,"2024-02-12","GRPH"
81,81,61,62,4430600,"2024-02-13","GRPH"
80,80,58,58,10468300,"2024-02-15","GRPH"
55,60,55,57,7557000,"2024-02-16","GRPH"
54,76,54,57,4762400,"2024-02-19","GRPH"
57,76,55,57,2789900,"2024-02-20","GRPH"
76,76,57,60,32297000,"2024-02-21","GRPH"
80,80,57,58,7927100,"2024-02-22","GRPH"
62,62,50,57,4930200,"2024-02-23","GRPH"
76,76,56,57,2798200,"2024-02-26","GRPH"
67,67,55,56,5924800,"2024-02-27","GRPH"
65,65,55,60,10671300,"2024-02-28","GRPH"
69,69,56,57,4649400,"2024-02-29","GRPH"
61,61,50,52,18572700,"2024-03-01","GRPH"
52,52,50,50,19446000,"2024-03-04","GRPH"
58,58,50,50,4595900,"2024-03-05","GRPH"
50,58,50,50,21512700,"2024-03-06","GRPH"
50,50,50,50,1728100,"2024-03-07","GRPH"
50,50,50,50,294000,"2024-03-08","GRPH"
50,50,50,50,304800,"2024-03-13","GRPH"
50,50,50,50,2249800,"2024-03-14","GRPH"
50,50,50,50,138200,"2024-03-15","GRPH"
50,50,50,50,299200,"2024-03-18","GRPH"
50,50,50,50,913700,"2024-03-19","GRPH"
59,59,50,50,107900,"2024-03-20","GRPH"
50,50,50,50,16200,"2024-03-21","GRPH"
50,50,50,50,20800,"2024-03-22","GRPH"
50,50,50,50,0,"2024-03-25","GRPH"
50,50,50,50,0,"2024-03-26","GRPH"
50,50,50,50,16300,"2024-03-27","GRPH"
50,50,50,50,12600,"2024-03-28","GRPH"
50,50,50,50,17800,"2024-04-01","GRPH"
50,50,50,50,61900,"2024-04-02","GRPH"
50,50,50,50,1703000,"2024-04-03","GRPH"
50,50,50,50,82600,"2024-04-04","GRPH"
50,50,50,50,13200,"2024-04-05","GRPH"
50,50,50,50,34900,"2024-04-16","GRPH"
50,50,50,50,389100,"2024-04-17","GRPH"
50,50,50,50,5500,"2024-04-18","GRPH"
50,50,50,50,42000,"2024-04-19","GRPH"
50,50,50,50,103700,"2024-04-22","GRPH"
50,50,50,50,3400,"2024-04-23","GRPH"
50,50,50,50,1700,"2024-04-24","GRPH"
50,50,50,50,2000,"2024-04-25","GRPH"
50,50,50,50,500,"2024-04-26","GRPH"
50,50,50,50,15300,"2024-04-29","GRPH"
50,50,50,50,3100,"2024-04-30","GRPH"
50,50,50,50,43200,"2024-05-02","GRPH"
50,50,50,50,5100,"2024-05-03","GRPH"
50,50,50,50,16000,"2024-05-06","GRPH"
50,50,50,50,4700,"2024-05-07","GRPH"
50,50,50,50,18300,"2024-05-08","GRPH"
50,50,50,50,30500,"2024-05-13","GRPH"
50,50,50,50,2700,"2024-05-14","GRPH"
50,50,50,50,21200,"2024-05-15","GRPH"
50,50,50,50,5400,"2024-05-16","GRPH"
50,50,50,50,900,"2024-05-17","GRPH"
50,50,50,50,43400,"2024-05-20","GRPH"
50,50,50,50,21200,"2024-05-21","GRPH"
50,50,50,50,2800,"2024-05-22","GRPH"
50,50,50,50,600,"2024-05-27","GRPH"
50,50,50,50,4500,"2024-05-28","GRPH"
50,50,50,50,1800,"2024-05-29","GRPH"
50,50,50,50,7000,"2024-05-30","GRPH"
50,50,50,50,1800,"2024-05-31","GRPH"
50,50,50,50,7200,"2024-06-03","GRPH"
50,50,50,50,2500,"2024-06-04","GRPH"
50,50,50,50,0,"2024-06-05","GRPH"
50,50,50,50,5200,"2024-06-06","GRPH"
50,50,50,50,5100,"2024-06-07","GRPH"
50,50,50,50,11400,"2024-06-10","GRPH"
50,50,50,50,60100,"2024-06-11","GRPH"
50,50,50,50,3700,"2024-06-12","GRPH"
50,50,50,50,0,"2024-06-13","GRPH"
50,50,50,50,100,"2024-06-14","GRPH"
50,50,50,50,10200,"2024-06-19","GRPH"
50,50,50,50,955300,"2024-06-20","GRPH"
50,50,50,50,169700,"2024-06-21","GRPH"
50,50,50,50,3700,"2024-06-24","GRPH"
50,50,50,50,5900,"2024-06-25","GRPH"
50,50,50,50,1175100,"2024-06-26","GRPH"
50,50,50,50,141700,"2024-06-27","GRPH"
50,50,50,50,71100,"2024-06-28","GRPH"
50,50,50,50,162300,"2024-07-01","GRPH"
50,50,50,50,153500,"2024-07-02","GRPH"
50,50,50,50,321800,"2024-07-03","GRPH"
50,50,50,50,172700,"2024-07-04","GRPH"
50,50,50,50,171500,"2024-07-05","GRPH"
50,50,50,50,30900,"2024-07-08","GRPH"
50,50,50,50,213400,"2024-07-09","GRPH"
50,50,50,50,32600,"2024-07-10","GRPH"
50,50,50,50,101100,"2024-07-11","GRPH"
50,50,50,50,23100,"2024-07-12","GRPH"
50,50,50,50,28200,"2024-07-15","GRPH"
50,50,50,50,116100,"2024-07-16","GRPH"
50,50,50,50,34000,"2024-07-17","GRPH"
50,50,50,50,88500,"2024-07-18","GRPH"
50,50,50,50,124400,"2024-07-19","GRPH"
50,50,50,50,152200,"2024-07-22","GRPH"
50,50,50,50,38700,"2024-07-23","GRPH"
50,50,50,50,112500,"2024-07-24","GRPH"
50,50,50,50,228200,"2024-07-25","GRPH"
50,50,50,50,200900,"2024-07-26","GRPH"
50,50,50,50,267600,"2024-07-29","GRPH"
50,50,50,50,110200,"2024-07-30","GRPH"
50,50,50,50,59100,"2024-07-31","GRPH"
50,50,50,50,66000,"2024-08-01","GRPH"
50,50,50,50,142000,"2024-08-02","GRPH"
50,50,50,50,111800,"2024-08-05","GRPH"
50,50,50,50,43800,"2024-08-06","GRPH"
50,50,50,50,100800,"2024-08-07","GRPH"
50,50,50,50,240800,"2024-08-08","GRPH"
50,50,50,50,261800,"2024-08-09","GRPH"
50,50,50,50,29100,"2024-08-12","GRPH"
50,50,50,50,257600,"2024-08-13","GRPH"
50,50,50,50,183000,"2024-08-14","GRPH"
50,50,50,50,45200,"2024-08-15","GRPH"
50,50,50,50,270200,"2024-08-16","GRPH"
50,50,50,50,72800,"2024-08-19","GRPH"
50,50,50,50,325700,"2024-08-20","GRPH"
50,50,50,50,834900,"2024-08-21","GRPH"
50,50,50,50,124700,"2024-08-22","GRPH"
50,50,50,50,69200,"2024-08-23","GRPH"
50,58,50,50,30771600,"2024-08-26","GRPH"
50,50,50,50,664900,"2024-08-27","GRPH"
50,53,50,50,9594300,"2024-08-28","GRPH"
50,50,50,50,436700,"2024-08-29","GRPH"
50,51,50,51,4464300,"2024-08-30","GRPH"
50,51,50,50,4470700,"2024-09-02","GRPH"
50,50,50,50,1318500,"2024-09-03","GRPH"
50,50,50,50,423700,"2024-09-04","GRPH"
50,50,50,50,535200,"2024-09-05","GRPH"
50,50,50,50,433700,"2024-09-06","GRPH"
50,50,50,50,63900,"2024-09-09","GRPH"
50,50,50,50,134400,"2024-09-10","GRPH"
50,50,50,50,35100,"2024-09-11","GRPH"
50,50,50,50,228100,"2024-09-12","GRPH"
50,50,50,50,131400,"2024-09-13","GRPH"
50,50,50,50,1577300,"2024-09-17","GRPH"
50,50,50,50,104700,"2024-09-18","GRPH"
50,50,50,50,190900,"2024-09-19","GRPH"
50,50,50,50,603100,"2024-09-20","GRPH"
50,50,50,50,35200,"2024-09-23","GRPH"
50,50,50,50,33400,"2024-09-24","GRPH"
50,50,50,50,717900,"2024-09-25","GRPH"
50,52,50,51,25276700,"2024-09-26","GRPH"
50,51,50,51,9378900,"2024-09-27","GRPH"
50,50,50,50,1798800,"2024-09-30","GRPH"
50,50,50,50,504300,"2024-10-01","GRPH"
50,50,50,50,1579600,"2024-10-02","GRPH"
50,50,50,50,1809300,"2024-10-03","GRPH"
50,50,50,50,1165500,"2024-10-04","GRPH"
50,50,50,50,421500,"2024-10-07","GRPH"
50,50,50,50,1700900,"2024-10-08","GRPH"
50,50,50,50,1163100,"2024-10-09","GRPH"
50,50,50,50,1283200,"2024-10-10","GRPH"
50,50,50,50,190300,"2024-10-11","GRPH"
50,50,50,50,671600,"2024-10-14","GRPH"
50,50,50,50,1600,"2024-10-15","GRPH"
50,50,50,50,65100,"2024-10-16","GRPH"
50,50,50,50,1301100,"2024-10-17","GRPH"
50,50,50,50,544200,"2024-10-18","GRPH"
50,50,50,50,64000,"2024-10-21","GRPH"
50,50,50,50,175100,"2024-10-22","GRPH"
50,50,50,50,128700,"2024-10-23","GRPH"
50,50,50,50,1614800,"2024-10-24","GRPH"
50,50,50,50,13200,"2024-10-25","GRPH"
50,50,50,50,1479900,"2024-10-28","GRPH"
50,50,50,50,207000,"2024-10-29","GRPH"
50,50,50,50,37100,"2024-10-30","GRPH"
50,50,50,50,1134100,"2024-10-31","GRPH"
50,51,50,51,2111400,"2024-11-01","GRPH"