"Open","High","Low","Close","Volume","Date","Emiten"
292,292,292,292,4227100,"2023-05-08","RAAM"
364,364,364,364,3286200,"2023-05-09","RAAM"
434,454,434,454,55975700,"2023-05-10","RAAM"
560,565,450,565,522540400,"2023-05-11","RAAM"
605,705,600,705,123335700,"2023-05-12","RAAM"
760,785,660,660,41758200,"2023-05-15","RAAM"
615,615,615,615,2971000,"2023-05-16","RAAM"
575,710,575,595,252293600,"2023-05-17","RAAM"
600,650,570,605,92660500,"2023-05-19","RAAM"
605,625,565,565,55337900,"2023-05-22","RAAM"
565,600,535,565,47478500,"2023-05-23","RAAM"
570,590,550,570,23333600,"2023-05-24","RAAM"
570,575,545,545,16851100,"2023-05-25","RAAM"
555,580,545,560,16553400,"2023-05-26","RAAM"
560,570,545,545,11681900,"2023-05-29","RAAM"
560,640,550,600,115850100,"2023-05-30","RAAM"
605,630,580,595,48602700,"2023-05-31","RAAM"
605,610,570,580,24278700,"2023-06-05","RAAM"
580,620,570,610,49105900,"2023-06-06","RAAM"
615,760,615,760,155704200,"2023-06-07","RAAM"
800,845,730,810,143532400,"2023-06-08","RAAM"
825,930,790,860,135258400,"2023-06-09","RAAM"
865,905,825,875,70743500,"2023-06-12","RAAM"
870,940,870,905,60010000,"2023-06-13","RAAM"
920,920,770,770,94960300,"2023-06-14","RAAM"
700,810,700,770,53263100,"2023-06-15","RAAM"
775,810,740,760,41131500,"2023-06-16","RAAM"
750,770,725,725,17095400,"2023-06-19","RAAM"
720,750,710,725,15066100,"2023-06-20","RAAM"
760,760,720,730,8687200,"2023-06-21","RAAM"
740,785,730,740,29431000,"2023-06-22","RAAM"
760,760,645,650,62951700,"2023-06-23","RAAM"
555,705,555,650,33067400,"2023-06-26","RAAM"
650,685,640,650,21642700,"2023-06-27","RAAM"
655,670,630,635,9062500,"2023-07-03","RAAM"
600,650,600,635,12206800,"2023-07-04","RAAM"
635,655,630,650,11677700,"2023-07-05","RAAM"
650,665,630,635,13540400,"2023-07-06","RAAM"
650,650,620,640,11659900,"2023-07-07","RAAM"
640,650,610,625,10445500,"2023-07-10","RAAM"
585,635,560,610,52382700,"2023-07-11","RAAM"
610,640,610,615,9921900,"2023-07-12","RAAM"
615,620,600,605,5621500,"2023-07-13","RAAM"
605,620,605,610,4173300,"2023-07-14","RAAM"
610,700,610,690,49385100,"2023-07-17","RAAM"
695,715,645,645,29210400,"2023-07-18","RAAM"
650,660,625,635,12205500,"2023-07-20","RAAM"
635,660,630,655,7458900,"2023-07-21","RAAM"
655,660,630,640,9860900,"2023-07-24","RAAM"
640,640,620,625,8519800,"2023-07-25","RAAM"
625,645,615,625,13338800,"2023-07-26","RAAM"
645,660,625,640,11114600,"2023-07-27","RAAM"
640,675,630,665,30977100,"2023-07-28","RAAM"
675,695,655,680,25034200,"2023-07-31","RAAM"
680,695,665,680,22487900,"2023-08-01","RAAM"
680,785,670,760,98320100,"2023-08-02","RAAM"
750,775,725,725,29881200,"2023-08-03","RAAM"
730,865,725,815,112596200,"2023-08-04","RAAM"
820,875,815,845,37490300,"2023-08-07","RAAM"
860,905,830,850,50488100,"2023-08-08","RAAM"
860,860,770,775,49640200,"2023-08-09","RAAM"
775,790,755,775,12812000,"2023-08-10","RAAM"
780,830,775,820,30647200,"2023-08-11","RAAM"
825,835,805,815,18457800,"2023-08-14","RAAM"
820,820,785,805,14509900,"2023-08-15","RAAM"
810,855,805,845,30326100,"2023-08-16","RAAM"
855,855,735,760,57549400,"2023-08-18","RAAM"
760,780,735,750,12245900,"2023-08-21","RAAM"
750,805,745,775,23178600,"2023-08-22","RAAM"
780,795,765,775,12559700,"2023-08-23","RAAM"
790,790,750,750,7577600,"2023-08-24","RAAM"
750,760,720,725,10323200,"2023-08-25","RAAM"
725,735,705,715,9576600,"2023-08-28","RAAM"
715,735,705,730,8164200,"2023-08-29","RAAM"
730,740,710,720,3933200,"2023-08-30","RAAM"
720,730,710,710,4407600,"2023-08-31","RAAM"
715,735,710,715,6151800,"2023-09-01","RAAM"
715,720,665,665,16008900,"2023-09-04","RAAM"
650,690,645,670,9125200,"2023-09-05","RAAM"
670,675,650,655,6877700,"2023-09-06","RAAM"
655,700,650,670,10494900,"2023-09-07","RAAM"
670,705,660,680,14362800,"2023-09-08","RAAM"
685,695,665,680,5675000,"2023-09-11","RAAM"
685,725,685,715,14878600,"2023-09-12","RAAM"
720,730,700,700,8323700,"2023-09-13","RAAM"
700,720,695,705,4678100,"2023-09-14","RAAM"
710,720,690,715,5626800,"2023-09-15","RAAM"
720,740,705,705,7966600,"2023-09-18","RAAM"
710,720,685,705,6146200,"2023-09-19","RAAM"
720,720,690,710,7161900,"2023-09-20","RAAM"
710,735,690,690,8018500,"2023-09-21","RAAM"
690,695,675,685,4373300,"2023-09-22","RAAM"
690,710,680,685,3719100,"2023-09-25","RAAM"
690,695,660,660,3410500,"2023-09-26","RAAM"
660,685,610,630,14516600,"2023-09-27","RAAM"
630,650,625,630,2307400,"2023-09-29","RAAM"
635,640,620,620,3281400,"2023-10-02","RAAM"
615,655,605,645,9180900,"2023-10-03","RAAM"
645,655,620,620,2037100,"2023-10-04","RAAM"
620,635,620,625,2312300,"2023-10-05","RAAM"
625,640,605,605,4960900,"2023-10-06","RAAM"
615,615,565,575,10105600,"2023-10-09","RAAM"
575,590,565,585,1791200,"2023-10-10","RAAM"
585,600,585,590,3633500,"2023-10-11","RAAM"
590,650,580,615,13097200,"2023-10-12","RAAM"
615,640,595,595,3584200,"2023-10-13","RAAM"
600,600,565,575,4596400,"2023-10-16","RAAM"
575,600,570,575,1666300,"2023-10-17","RAAM"
580,585,565,575,1641500,"2023-10-18","RAAM"
575,580,560,560,1946500,"2023-10-19","RAAM"
565,570,540,565,2130100,"2023-10-20","RAAM"
570,570,545,550,1165800,"2023-10-23","RAAM"
550,575,545,565,1361600,"2023-10-24","RAAM"
565,575,550,550,1240300,"2023-10-25","RAAM"
550,565,545,550,695600,"2023-10-26","RAAM"
555,555,510,520,3239100,"2023-10-27","RAAM"
530,530,464,474,8046100,"2023-10-30","RAAM"
444,494,444,488,2354500,"2023-10-31","RAAM"
488,496,462,466,2387100,"2023-11-01","RAAM"
468,478,464,466,773900,"2023-11-02","RAAM"
466,480,464,470,819000,"2023-11-03","RAAM"
470,500,468,488,4269700,"2023-11-06","RAAM"
488,494,480,480,2209000,"2023-11-07","RAAM"
480,486,474,482,2608900,"2023-11-08","RAAM"
488,600,482,600,23044900,"2023-11-09","RAAM"
640,660,565,565,33036600,"2023-11-10","RAAM"
560,615,560,600,13460200,"2023-11-13","RAAM"
605,610,580,595,13788300,"2023-11-14","RAAM"
595,600,570,570,5851500,"2023-11-15","RAAM"
570,610,570,605,13504900,"2023-11-16","RAAM"
605,630,570,585,10248400,"2023-11-17","RAAM"
605,715,590,675,69558100,"2023-11-20","RAAM"
680,725,655,665,46746100,"2023-11-21","RAAM"
670,710,665,685,15421100,"2023-11-22","RAAM"
690,695,670,675,10854800,"2023-11-23","RAAM"
675,735,670,710,34058100,"2023-11-24","RAAM"
715,770,710,730,31362300,"2023-11-27","RAAM"
735,740,690,695,20981000,"2023-11-28","RAAM"
695,710,655,660,15870800,"2023-11-29","RAAM"
660,680,620,650,14285000,"2023-11-30","RAAM"
655,655,625,645,4544900,"2023-12-01","RAAM"
635,655,630,630,5015100,"2023-12-04","RAAM"
630,630,605,610,6250900,"2023-12-05","RAAM"
610,655,610,630,10121300,"2023-12-06","RAAM"
630,630,605,610,5647000,"2023-12-07","RAAM"
610,625,565,610,11412000,"2023-12-08","RAAM"
615,620,590,595,5771000,"2023-12-11","RAAM"
595,615,595,605,2519000,"2023-12-12","RAAM"
605,660,605,645,12764600,"2023-12-13","RAAM"
650,650,625,635,3686800,"2023-12-14","RAAM"
635,645,610,610,5370900,"2023-12-15","RAAM"
615,720,595,675,38639300,"2023-12-18","RAAM"
685,690,600,605,29286100,"2023-12-19","RAAM"
610,620,595,600,10628800,"2023-12-20","RAAM"
605,605,580,580,5686100,"2023-12-21","RAAM"
580,600,580,590,2767700,"2023-12-22","RAAM"
590,610,585,585,3075400,"2023-12-27","RAAM"
585,595,555,565,5793900,"2023-12-28","RAAM"
565,595,560,575,4088900,"2023-12-29","RAAM"
580,600,575,585,3314100,"2024-01-02","RAAM"
590,590,575,580,3674300,"2024-01-03","RAAM"
580,630,580,620,15129900,"2024-01-04","RAAM"
620,625,595,605,3656300,"2024-01-05","RAAM"
605,610,595,600,1344800,"2024-01-08","RAAM"
605,610,570,570,5520600,"2024-01-09","RAAM"
570,585,555,565,5361700,"2024-01-10","RAAM"
565,590,560,575,4580800,"2024-01-11","RAAM"
580,585,565,565,1608600,"2024-01-12","RAAM"
565,565,565,565,0,"2024-01-15","RAAM"
580,580,565,570,2118800,"2024-01-16","RAAM"
580,580,565,565,2098000,"2024-01-17","RAAM"
565,605,565,575,4983700,"2024-01-18","RAAM"
580,585,575,575,1084100,"2024-01-19","RAAM"
575,585,570,570,1423300,"2024-01-22","RAAM"
580,605,570,575,6772600,"2024-01-23","RAAM"
575,580,560,560,3350900,"2024-01-24","RAAM"
565,590,560,570,3969400,"2024-01-25","RAAM"
575,580,560,560,1420300,"2024-01-26","RAAM"
560,570,555,560,1729700,"2024-01-29","RAAM"
560,570,555,570,887100,"2024-01-30","RAAM"
565,580,560,580,5164000,"2024-01-31","RAAM"
585,585,535,555,6140800,"2024-02-01","RAAM"
555,565,545,555,912800,"2024-02-02","RAAM"
560,565,555,560,474300,"2024-02-05","RAAM"
560,565,555,555,3471100,"2024-02-06","RAAM"
560,570,555,555,1626100,"2024-02-07","RAAM"
560,565,555,560,2209200,"2024-02-12","RAAM"
560,570,535,535,4319700,"2024-02-13","RAAM"
498,540,498,520,2143600,"2024-02-15","RAAM"
525,525,500,510,1564400,"2024-02-16","RAAM"
510,515,498,500,3703700,"2024-02-19","RAAM"
500,530,500,525,7957900,"2024-02-20","RAAM"
535,550,530,530,9816800,"2024-02-21","RAAM"
535,540,510,525,3414500,"2024-02-22","RAAM"
525,525,510,515,2275900,"2024-02-23","RAAM"
520,525,510,515,235800,"2024-02-26","RAAM"
520,520,505,505,6564100,"2024-02-27","RAAM"
510,545,510,535,3838800,"2024-02-28","RAAM"
540,550,525,535,3501900,"2024-02-29","RAAM"
535,540,515,515,1807000,"2024-03-01","RAAM"
510,530,498,510,2092700,"2024-03-04","RAAM"
505,515,500,505,1684600,"2024-03-05","RAAM"
505,525,500,510,4931900,"2024-03-06","RAAM"
510,510,505,505,394500,"2024-03-07","RAAM"
510,520,500,500,1033600,"2024-03-08","RAAM"
505,515,496,500,4652600,"2024-03-13","RAAM"
500,505,498,500,921500,"2024-03-14","RAAM"
500,500,490,490,3075800,"2024-03-15","RAAM"
490,494,468,478,5451400,"2024-03-18","RAAM"
480,486,464,482,3320100,"2024-03-19","RAAM"
482,500,480,482,5718100,"2024-03-20","RAAM"
482,496,480,494,5865000,"2024-03-21","RAAM"
494,500,482,482,2780700,"2024-03-22","RAAM"
482,482,482,482,0,"2024-03-25","RAAM"
482,482,482,482,0,"2024-03-26","RAAM"
482,488,480,484,2728200,"2024-03-27","RAAM"
484,484,466,470,1394800,"2024-03-28","RAAM"
474,484,462,464,4766900,"2024-04-01","RAAM"
464,466,450,450,1223700,"2024-04-02","RAAM"
428,452,418,426,2942000,"2024-04-03","RAAM"
426,462,426,440,11865800,"2024-04-04","RAAM"
440,450,440,442,539100,"2024-04-05","RAAM"
442,456,416,438,3197000,"2024-04-16","RAAM"
440,456,434,438,4210400,"2024-04-17","RAAM"
440,450,430,430,3317800,"2024-04-18","RAAM"
430,436,410,426,2046200,"2024-04-19","RAAM"
426,434,418,424,880400,"2024-04-22","RAAM"
388,438,388,428,1928300,"2024-04-23","RAAM"
428,440,420,420,3654300,"2024-04-24","RAAM"
420,428,420,422,256800,"2024-04-25","RAAM"
424,426,396,398,1149500,"2024-04-26","RAAM"
400,412,376,404,4079100,"2024-04-29","RAAM"
410,464,402,440,5384400,"2024-04-30","RAAM"
442,472,420,446,3708500,"2024-05-02","RAAM"
452,555,452,555,20913500,"2024-05-03","RAAM"
600,600,505,520,14949200,"2024-05-06","RAAM"
510,535,505,520,3347900,"2024-05-07","RAAM"
525,570,510,520,6952000,"2024-05-08","RAAM"
520,545,520,540,5029800,"2024-05-13","RAAM"
540,560,540,560,3267700,"2024-05-14","RAAM"
560,575,555,565,3066500,"2024-05-15","RAAM"
565,580,540,555,2926600,"2024-05-16","RAAM"
555,565,540,555,1681700,"2024-05-17","RAAM"
555,570,545,550,983200,"2024-05-20","RAAM"
565,590,555,580,9945200,"2024-05-21","RAAM"
585,590,560,565,3298700,"2024-05-22","RAAM"
570,570,535,550,1865300,"2024-05-27","RAAM"
560,590,540,585,9059600,"2024-05-28","RAAM"
595,630,575,625,14718700,"2024-05-29","RAAM"
630,650,605,615,12187400,"2024-05-30","RAAM"
615,640,610,610,4606300,"2024-05-31","RAAM"
615,620,590,600,4305100,"2024-06-03","RAAM"
605,605,580,585,3659500,"2024-06-04","RAAM"
585,585,530,530,3407400,"2024-06-05","RAAM"
530,535,510,520,2948600,"2024-06-06","RAAM"
525,560,525,550,5238400,"2024-06-07","RAAM"
550,555,535,545,3436600,"2024-06-10","RAAM"
550,565,540,540,2440600,"2024-06-11","RAAM"
540,545,530,540,2313300,"2024-06-12","RAAM"
540,555,525,525,2456500,"2024-06-13","RAAM"
530,535,496,496,3431100,"2024-06-14","RAAM"
496,520,490,505,744700,"2024-06-19","RAAM"
515,515,498,500,915300,"2024-06-20","RAAM"
510,510,490,496,807100,"2024-06-21","RAAM"
496,510,496,498,184500,"2024-06-24","RAAM"
500,540,498,525,942900,"2024-06-25","RAAM"
525,530,515,520,191000,"2024-06-26","RAAM"
515,530,510,520,1406300,"2024-06-27","RAAM"
525,525,505,515,537600,"2024-06-28","RAAM"
515,520,505,510,265400,"2024-07-01","RAAM"
505,535,500,520,1639100,"2024-07-02","RAAM"
520,525,500,500,1275300,"2024-07-03","RAAM"
500,510,498,500,713800,"2024-07-04","RAAM"
500,510,500,505,255400,"2024-07-05","RAAM"
505,510,498,505,714200,"2024-07-08","RAAM"
510,510,498,498,473000,"2024-07-09","RAAM"
498,500,498,498,410100,"2024-07-10","RAAM"
500,500,496,498,496900,"2024-07-11","RAAM"
498,500,492,496,666000,"2024-07-12","RAAM"
494,500,478,480,1613200,"2024-07-15","RAAM"
480,490,450,476,2015700,"2024-07-16","RAAM"
480,490,476,490,6606700,"2024-07-17","RAAM"
490,490,474,480,911000,"2024-07-18","RAAM"
480,482,474,478,2870600,"2024-07-19","RAAM"
478,486,474,486,427700,"2024-07-22","RAAM"
486,488,478,480,544000,"2024-07-23","RAAM"
484,492,470,478,2952400,"2024-07-24","RAAM"
480,480,456,458,1576000,"2024-07-25","RAAM"
458,468,454,458,698400,"2024-07-26","RAAM"
458,470,456,458,404400,"2024-07-29","RAAM"
442,460,442,444,1873800,"2024-07-30","RAAM"
446,472,444,458,2129900,"2024-07-31","RAAM"
458,474,454,470,3819200,"2024-08-01","RAAM"
472,510,470,500,9423400,"2024-08-02","RAAM"
515,515,450,484,4396500,"2024-08-05","RAAM"
484,492,478,492,5610600,"2024-08-06","RAAM"
498,515,488,488,9131500,"2024-08-07","RAAM"
488,498,480,482,4201700,"2024-08-08","RAAM"
482,490,480,480,6067900,"2024-08-09","RAAM"
480,510,480,498,3450300,"2024-08-12","RAAM"
498,545,496,545,11027000,"2024-08-13","RAAM"
545,585,535,550,6612400,"2024-08-14","RAAM"
550,595,545,580,6038200,"2024-08-15","RAAM"
585,620,570,615,9410400,"2024-08-16","RAAM"
615,620,590,605,4848100,"2024-08-19","RAAM"
605,610,555,580,6868500,"2024-08-20","RAAM"
580,610,580,600,5111200,"2024-08-21","RAAM"
600,615,580,580,2651300,"2024-08-22","RAAM"
580,605,560,600,1120900,"2024-08-23","RAAM"
610,610,570,595,3580100,"2024-08-26","RAAM"
590,600,575,590,3713900,"2024-08-27","RAAM"
590,650,590,625,34202200,"2024-08-28","RAAM"
645,645,620,625,8808000,"2024-08-29","RAAM"
625,630,605,615,3111300,"2024-08-30","RAAM"
615,615,530,550,16844400,"2024-09-02","RAAM"
560,580,500,535,16106200,"2024-09-03","RAAM"
535,540,496,496,38569800,"2024-09-04","RAAM"
478,505,478,498,14694200,"2024-09-05","RAAM"
500,500,496,498,6737600,"2024-09-06","RAAM"
500,520,498,498,8789500,"2024-09-09","RAAM"
500,510,498,500,11455600,"2024-09-10","RAAM"
505,510,498,498,17053900,"2024-09-11","RAAM"
505,555,498,530,47862000,"2024-09-12","RAAM"
535,625,535,580,61929100,"2024-09-13","RAAM"
570,570,510,520,30470200,"2024-09-17","RAAM"
525,530,500,505,11829000,"2024-09-18","RAAM"
510,525,505,520,8250800,"2024-09-19","RAAM"
520,525,505,505,4747200,"2024-09-20","RAAM"
510,510,482,482,14397200,"2024-09-23","RAAM"
484,486,460,464,9186400,"2024-09-24","RAAM"
466,492,466,484,10481100,"2024-09-25","RAAM"
488,492,470,476,6140100,"2024-09-26","RAAM"
478,494,478,484,2704800,"2024-09-27","RAAM"
484,486,466,476,3005400,"2024-09-30","RAAM"
474,484,450,458,4416400,"2024-10-01","RAAM"
458,466,446,456,3521300,"2024-10-02","RAAM"
456,464,454,454,1720000,"2024-10-03","RAAM"
454,456,448,448,1496300,"2024-10-04","RAAM"
448,460,448,456,917200,"2024-10-07","RAAM"
456,462,450,456,1785300,"2024-10-08","RAAM"
456,464,448,448,988000,"2024-10-09","RAAM"
452,458,450,450,818700,"2024-10-10","RAAM"
454,454,448,450,462200,"2024-10-11","RAAM"
452,456,450,454,4082600,"2024-10-14","RAAM"
456,458,448,450,4597300,"2024-10-15","RAAM"
454,454,446,446,1096200,"2024-10-16","RAAM"
446,450,446,448,912600,"2024-10-17","RAAM"
448,450,434,436,3050000,"2024-10-18","RAAM"
438,440,418,422,4253600,"2024-10-21","RAAM"
422,424,416,422,1572400,"2024-10-22","RAAM"
428,460,422,456,7481600,"2024-10-23","RAAM"
458,462,442,442,3334400,"2024-10-24","RAAM"
452,454,432,438,1849100,"2024-10-25","RAAM"
440,444,404,438,2627300,"2024-10-28","RAAM"
440,446,428,428,808200,"2024-10-29","RAAM"
432,432,418,420,895700,"2024-10-30","RAAM"
422,440,418,428,824800,"2024-10-31","RAAM"
428,434,416,418,1213400,"2024-11-01","RAAM"