"Open","High","Low","Close","Volume","Date","Emiten"
135,135,105,111,2865807700,"2023-06-19","VKTR"
112,118,105,111,627329400,"2023-06-20","VKTR"
111,115,111,112,293323600,"2023-06-21","VKTR"
114,114,111,113,159231100,"2023-06-22","VKTR"
113,116,112,115,263755100,"2023-06-23","VKTR"
116,119,115,116,265040500,"2023-06-26","VKTR"
116,118,115,118,142463800,"2023-06-27","VKTR"
118,124,117,123,384488000,"2023-07-03","VKTR"
124,124,117,121,237228700,"2023-07-04","VKTR"
121,122,120,121,179322600,"2023-07-05","VKTR"
122,123,118,121,229482400,"2023-07-06","VKTR"
121,122,119,121,121370000,"2023-07-07","VKTR"
122,128,121,125,349759300,"2023-07-10","VKTR"
126,126,124,125,188751800,"2023-07-11","VKTR"
126,129,124,128,242953100,"2023-07-12","VKTR"
128,129,126,127,169282300,"2023-07-13","VKTR"
127,130,126,129,240667600,"2023-07-14","VKTR"
130,132,128,129,254333300,"2023-07-17","VKTR"
130,131,129,130,199666000,"2023-07-18","VKTR"
130,138,129,133,271939900,"2023-07-20","VKTR"
133,135,132,133,237303000,"2023-07-21","VKTR"
133,134,123,126,209221800,"2023-07-24","VKTR"
127,128,125,128,214497400,"2023-07-25","VKTR"
128,129,125,126,172252600,"2023-07-26","VKTR"
126,127,124,125,142421600,"2023-07-27","VKTR"
125,127,124,125,138563700,"2023-07-28","VKTR"
126,127,125,126,192255000,"2023-07-31","VKTR"
126,127,124,125,175991800,"2023-08-01","VKTR"
126,131,125,127,297298200,"2023-08-02","VKTR"
128,128,125,125,164064400,"2023-08-03","VKTR"
125,127,125,125,139781400,"2023-08-04","VKTR"
126,127,125,127,153371500,"2023-08-07","VKTR"
127,131,126,130,357603900,"2023-08-08","VKTR"
130,145,129,144,408500600,"2023-08-09","VKTR"
144,144,136,139,136100100,"2023-08-10","VKTR"
139,147,137,144,289019000,"2023-08-11","VKTR"
144,144,137,140,162066900,"2023-08-14","VKTR"
140,141,133,136,214173600,"2023-08-15","VKTR"
136,144,133,140,273757400,"2023-08-16","VKTR"
140,141,136,136,168551000,"2023-08-18","VKTR"
137,139,133,138,174832500,"2023-08-21","VKTR"
138,141,137,139,163408500,"2023-08-22","VKTR"
139,140,134,137,156601500,"2023-08-23","VKTR"
137,138,135,136,123248100,"2023-08-24","VKTR"
135,136,134,136,112697400,"2023-08-25","VKTR"
136,141,135,138,188277600,"2023-08-28","VKTR"
139,139,133,134,176444800,"2023-08-29","VKTR"
134,138,134,136,188174400,"2023-08-30","VKTR"
136,137,123,125,335393400,"2023-08-31","VKTR"
124,130,124,127,188338000,"2023-09-01","VKTR"
127,132,126,127,170121200,"2023-09-04","VKTR"
128,129,125,128,144322800,"2023-09-05","VKTR"
129,129,125,126,120560200,"2023-09-06","VKTR"
126,128,126,127,108369500,"2023-09-07","VKTR"
127,128,125,126,111373000,"2023-09-08","VKTR"
123,127,123,125,61114600,"2023-09-11","VKTR"
126,126,125,126,69557600,"2023-09-12","VKTR"
126,129,125,127,160290900,"2023-09-13","VKTR"
127,129,125,129,121225600,"2023-09-14","VKTR"
129,129,123,129,168043500,"2023-09-15","VKTR"
129,129,126,126,124097300,"2023-09-18","VKTR"
134,134,126,127,119204800,"2023-09-19","VKTR"
127,128,126,128,96214600,"2023-09-20","VKTR"
128,128,126,127,84323400,"2023-09-21","VKTR"
127,130,126,127,111071000,"2023-09-22","VKTR"
128,128,126,127,80314100,"2023-09-25","VKTR"
127,128,125,126,95949900,"2023-09-26","VKTR"
126,127,125,126,97589400,"2023-09-27","VKTR"
126,129,125,126,102790300,"2023-09-29","VKTR"
126,129,126,128,98960400,"2023-10-02","VKTR"
128,131,126,127,108364200,"2023-10-03","VKTR"
127,127,115,120,184438300,"2023-10-04","VKTR"
121,125,120,125,142502200,"2023-10-05","VKTR"
128,128,124,127,115706800,"2023-10-06","VKTR"
127,128,124,126,65421900,"2023-10-09","VKTR"
125,126,123,125,115581000,"2023-10-10","VKTR"
126,126,118,122,59339200,"2023-10-11","VKTR"
122,123,117,118,34310700,"2023-10-12","VKTR"
118,119,115,117,39456300,"2023-10-13","VKTR"
117,122,117,120,123105000,"2023-10-16","VKTR"
120,122,118,120,88246400,"2023-10-17","VKTR"
120,126,120,122,179864000,"2023-10-18","VKTR"
122,122,117,118,46367500,"2023-10-19","VKTR"
118,119,116,118,80346100,"2023-10-20","VKTR"
110,118,110,118,40177300,"2023-10-23","VKTR"
118,122,117,120,87910000,"2023-10-24","VKTR"
121,124,119,122,138172100,"2023-10-25","VKTR"
122,123,118,120,27164200,"2023-10-26","VKTR"
118,120,117,118,55315800,"2023-10-27","VKTR"
118,119,110,115,89832400,"2023-10-30","VKTR"
115,119,114,119,114648900,"2023-10-31","VKTR"
119,120,116,119,70605900,"2023-11-01","VKTR"
119,120,117,119,93483900,"2023-11-02","VKTR"
119,121,118,119,74966700,"2023-11-03","VKTR"
119,122,118,122,122480200,"2023-11-06","VKTR"
122,122,118,120,68903400,"2023-11-07","VKTR"
120,120,117,119,24436500,"2023-11-08","VKTR"
119,119,116,118,62781200,"2023-11-09","VKTR"
117,118,115,117,51211500,"2023-11-10","VKTR"
117,120,116,118,63170000,"2023-11-13","VKTR"
118,121,117,119,126695700,"2023-11-14","VKTR"
119,122,119,120,106750200,"2023-11-15","VKTR"
120,122,119,121,75728900,"2023-11-16","VKTR"
121,122,119,121,44202400,"2023-11-17","VKTR"
121,122,119,121,55749800,"2023-11-20","VKTR"
121,122,119,121,57189700,"2023-11-21","VKTR"
121,121,120,121,31269200,"2023-11-22","VKTR"
121,123,120,123,89003900,"2023-11-23","VKTR"
123,129,122,127,113211500,"2023-11-24","VKTR"
130,130,123,125,33078400,"2023-11-27","VKTR"
125,125,121,123,47326900,"2023-11-28","VKTR"
123,123,120,122,44621900,"2023-11-29","VKTR"
121,123,121,122,56366900,"2023-11-30","VKTR"
122,123,120,122,29815500,"2023-12-01","VKTR"
122,123,121,123,52029200,"2023-12-04","VKTR"
123,127,122,125,176190900,"2023-12-05","VKTR"
125,129,124,129,113150900,"2023-12-06","VKTR"
129,130,125,128,75394800,"2023-12-07","VKTR"
128,128,126,127,45027900,"2023-12-08","VKTR"
127,127,124,125,81405600,"2023-12-11","VKTR"
124,125,118,121,47045000,"2023-12-12","VKTR"
121,125,119,123,125360900,"2023-12-13","VKTR"
123,123,119,121,83440500,"2023-12-14","VKTR"
121,121,116,116,33030200,"2023-12-15","VKTR"
116,117,113,115,58524200,"2023-12-18","VKTR"
115,115,114,115,48064500,"2023-12-19","VKTR"
115,119,114,118,89526800,"2023-12-20","VKTR"
118,119,116,117,72839600,"2023-12-21","VKTR"
117,120,117,119,79501700,"2023-12-22","VKTR"
119,120,116,118,32736800,"2023-12-27","VKTR"
118,120,117,120,66153900,"2023-12-28","VKTR"
119,121,117,121,16436000,"2023-12-29","VKTR"
122,122,120,120,64967400,"2024-01-02","VKTR"
119,123,119,122,60469500,"2024-01-03","VKTR"
122,122,119,120,40470700,"2024-01-04","VKTR"
119,120,118,119,63075800,"2024-01-05","VKTR"
119,120,117,120,70246900,"2024-01-08","VKTR"
119,121,118,119,69310700,"2024-01-09","VKTR"
118,119,116,119,38390300,"2024-01-10","VKTR"
118,121,118,120,100044300,"2024-01-11","VKTR"
119,121,118,121,77960600,"2024-01-12","VKTR"
121,121,121,121,0,"2024-01-15","VKTR"
122,125,122,124,88448900,"2024-01-16","VKTR"
124,125,122,124,83663600,"2024-01-17","VKTR"
124,125,121,121,76755300,"2024-01-18","VKTR"
120,123,118,120,72737500,"2024-01-19","VKTR"
120,120,114,119,62862600,"2024-01-22","VKTR"
119,119,116,118,48050600,"2024-01-23","VKTR"
118,119,117,118,65962400,"2024-01-24","VKTR"
118,118,116,117,47541300,"2024-01-25","VKTR"
117,117,115,117,34761400,"2024-01-26","VKTR"
116,117,115,117,23069400,"2024-01-29","VKTR"
117,117,116,117,45863200,"2024-01-30","VKTR"
117,120,116,119,75255500,"2024-01-31","VKTR"
119,119,115,115,76082500,"2024-02-01","VKTR"
115,117,115,117,80999900,"2024-02-02","VKTR"
117,117,115,117,22772100,"2024-02-05","VKTR"
117,122,115,121,105806000,"2024-02-06","VKTR"
121,123,121,122,21697100,"2024-02-07","VKTR"
122,122,120,122,19096000,"2024-02-12","VKTR"
120,124,119,124,77180900,"2024-02-13","VKTR"
125,127,124,126,56717800,"2024-02-15","VKTR"
126,126,118,119,36518500,"2024-02-16","VKTR"
119,125,117,125,101200300,"2024-02-19","VKTR"
125,128,122,128,106465200,"2024-02-20","VKTR"
129,172,127,150,981149700,"2024-02-21","VKTR"
151,185,150,176,1721035100,"2024-02-22","VKTR"
180,216,171,196,1278371900,"2024-02-23","VKTR"
202,228,196,226,849899300,"2024-02-26","VKTR"
230,244,216,224,779766100,"2024-02-27","VKTR"
228,238,208,210,348989200,"2024-02-28","VKTR"
212,222,167,177,660138900,"2024-02-29","VKTR"
169,183,150,150,477824000,"2024-03-01","VKTR"
150,164,144,152,632781300,"2024-03-04","VKTR"
155,185,152,161,1415243600,"2024-03-05","VKTR"
163,170,150,151,612276500,"2024-03-06","VKTR"
156,167,152,166,469280700,"2024-03-07","VKTR"
166,170,153,156,341925800,"2024-03-08","VKTR"
157,158,147,153,214608600,"2024-03-13","VKTR"
155,163,154,156,237852300,"2024-03-14","VKTR"
157,158,150,151,92160400,"2024-03-15","VKTR"
151,157,149,151,97147100,"2024-03-18","VKTR"
151,155,150,154,56327100,"2024-03-19","VKTR"
155,167,154,158,440983500,"2024-03-20","VKTR"
159,160,151,152,120474800,"2024-03-21","VKTR"
152,156,150,151,87928900,"2024-03-22","VKTR"
151,151,151,151,0,"2024-03-25","VKTR"
151,151,151,151,0,"2024-03-26","VKTR"
142,149,136,137,227852500,"2024-03-27","VKTR"
137,141,136,138,103375700,"2024-03-28","VKTR"
138,140,126,131,70148900,"2024-04-01","VKTR"
131,136,130,135,72009700,"2024-04-02","VKTR"
135,136,130,131,52274200,"2024-04-03","VKTR"
131,135,130,134,58080300,"2024-04-04","VKTR"
135,135,131,131,14593800,"2024-04-05","VKTR"
131,132,118,122,78060400,"2024-04-16","VKTR"
122,124,118,124,47214600,"2024-04-17","VKTR"
123,134,119,127,127589800,"2024-04-18","VKTR"
127,128,118,122,92127800,"2024-04-19","VKTR"
122,126,120,124,21330700,"2024-04-22","VKTR"
124,132,124,128,89591100,"2024-04-23","VKTR"
129,130,125,127,19702500,"2024-04-24","VKTR"
127,129,124,126,15014900,"2024-04-25","VKTR"
126,127,125,126,10927000,"2024-04-26","VKTR"
126,127,125,126,7257600,"2024-04-29","VKTR"
126,130,124,126,20451400,"2024-04-30","VKTR"
127,129,121,123,20293500,"2024-05-02","VKTR"
123,125,114,115,88757600,"2024-05-03","VKTR"
106,120,106,118,37185000,"2024-05-06","VKTR"
118,120,115,118,20594300,"2024-05-07","VKTR"
118,120,114,115,21255000,"2024-05-08","VKTR"
115,119,115,118,21972200,"2024-05-13","VKTR"
117,119,116,119,9970200,"2024-05-14","VKTR"
119,120,117,119,9638300,"2024-05-15","VKTR"
119,124,117,119,22675700,"2024-05-16","VKTR"
119,119,115,119,23698800,"2024-05-17","VKTR"
119,119,116,117,10855400,"2024-05-20","VKTR"
114,118,114,116,7484400,"2024-05-21","VKTR"
117,117,113,116,13395300,"2024-05-22","VKTR"
116,117,115,116,16098400,"2024-05-27","VKTR"
116,118,114,116,10825600,"2024-05-28","VKTR"
116,119,114,116,24477500,"2024-05-29","VKTR"
116,116,113,115,9254000,"2024-05-30","VKTR"
115,116,112,114,15713700,"2024-05-31","VKTR"
114,115,110,115,10126300,"2024-06-03","VKTR"
116,116,112,112,11663300,"2024-06-04","VKTR"
112,113,92,101,101410600,"2024-06-05","VKTR"
95,110,95,109,43062600,"2024-06-06","VKTR"
108,112,107,111,13829300,"2024-06-07","VKTR"
111,118,111,116,29210400,"2024-06-10","VKTR"
116,118,115,117,7444700,"2024-06-11","VKTR"
117,119,108,115,29838800,"2024-06-12","VKTR"
115,116,111,114,8012300,"2024-06-13","VKTR"
114,115,100,100,28548100,"2024-06-14","VKTR"
100,104,91,94,47732900,"2024-06-19","VKTR"
82,95,82,95,27425900,"2024-06-20","VKTR"
95,96,93,95,8791600,"2024-06-21","VKTR"
95,99,93,95,13228500,"2024-06-24","VKTR"
96,99,94,95,10631900,"2024-06-25","VKTR"
95,97,92,94,16714400,"2024-06-26","VKTR"
80,94,80,94,6778600,"2024-06-27","VKTR"
95,95,92,94,5371400,"2024-06-28","VKTR"
80,94,80,91,12075500,"2024-07-01","VKTR"
91,92,89,91,14357400,"2024-07-02","VKTR"
80,95,80,94,17543400,"2024-07-03","VKTR"
94,126,93,126,346222500,"2024-07-04","VKTR"
137,138,120,127,333775000,"2024-07-05","VKTR"
128,132,121,125,86099100,"2024-07-08","VKTR"
126,132,125,127,52693700,"2024-07-09","VKTR"
127,141,127,134,212493800,"2024-07-10","VKTR"
134,139,131,132,63991300,"2024-07-11","VKTR"
132,136,132,132,24664700,"2024-07-12","VKTR"
132,134,131,132,20870900,"2024-07-15","VKTR"
133,134,129,132,16721800,"2024-07-16","VKTR"
132,147,131,147,80785100,"2024-07-17","VKTR"
143,149,140,143,68015800,"2024-07-18","VKTR"
143,144,135,135,30567800,"2024-07-19","VKTR"
135,144,132,136,52008500,"2024-07-22","VKTR"
136,138,132,135,16446200,"2024-07-23","VKTR"
135,136,127,130,39016000,"2024-07-24","VKTR"
130,130,123,130,24703900,"2024-07-25","VKTR"
129,132,127,129,26280800,"2024-07-26","VKTR"
129,141,128,134,68264700,"2024-07-29","VKTR"
134,136,130,131,14562500,"2024-07-30","VKTR"
130,132,127,130,17905400,"2024-07-31","VKTR"
130,131,127,130,10536300,"2024-08-01","VKTR"
130,131,128,130,6943800,"2024-08-02","VKTR"
129,129,111,120,36216600,"2024-08-05","VKTR"
120,124,118,122,11972100,"2024-08-06","VKTR"
122,122,120,122,2170500,"2024-08-07","VKTR"
122,123,117,122,13738700,"2024-08-08","VKTR"
121,121,118,120,6069000,"2024-08-09","VKTR"
120,123,118,121,4638500,"2024-08-12","VKTR"
121,122,118,122,25323100,"2024-08-13","VKTR"
123,151,123,139,327043400,"2024-08-14","VKTR"
140,147,134,137,107690000,"2024-08-15","VKTR"
138,147,137,141,127510600,"2024-08-16","VKTR"
142,144,138,140,48379400,"2024-08-19","VKTR"
141,142,138,140,19422600,"2024-08-20","VKTR"
141,152,138,140,139681200,"2024-08-21","VKTR"
141,143,138,139,39899400,"2024-08-22","VKTR"
139,142,139,140,35496700,"2024-08-23","VKTR"
140,141,135,138,17923700,"2024-08-26","VKTR"
138,139,136,139,5211700,"2024-08-27","VKTR"
140,140,136,137,9856600,"2024-08-28","VKTR"
137,139,127,131,37543700,"2024-08-29","VKTR"
131,133,127,128,13694000,"2024-08-30","VKTR"
129,137,127,130,31456100,"2024-09-02","VKTR"
131,141,130,131,44332500,"2024-09-03","VKTR"
132,134,128,132,7429000,"2024-09-04","VKTR"
132,134,130,131,6568300,"2024-09-05","VKTR"
133,133,128,129,8375600,"2024-09-06","VKTR"
128,130,127,128,8914100,"2024-09-09","VKTR"
128,130,127,129,5944200,"2024-09-10","VKTR"
131,131,126,126,10097600,"2024-09-11","VKTR"
125,132,124,126,30166800,"2024-09-12","VKTR"
126,127,123,126,9072500,"2024-09-13","VKTR"
126,137,126,135,70992900,"2024-09-17","VKTR"
137,137,132,135,33216900,"2024-09-18","VKTR"
135,144,133,136,74296000,"2024-09-19","VKTR"
139,146,137,140,110711600,"2024-09-20","VKTR"
140,156,140,147,133552700,"2024-09-23","VKTR"
147,149,142,145,77597700,"2024-09-24","VKTR"
143,146,140,142,77010700,"2024-09-25","VKTR"
142,143,140,142,75079000,"2024-09-26","VKTR"
142,143,139,140,66679200,"2024-09-27","VKTR"
141,153,140,150,117247200,"2024-09-30","VKTR"
151,154,144,151,111278800,"2024-10-01","VKTR"
150,159,146,151,116576900,"2024-10-02","VKTR"
153,159,150,153,106413600,"2024-10-03","VKTR"
154,154,148,150,80448200,"2024-10-04","VKTR"
149,151,147,150,70010900,"2024-10-07","VKTR"
150,151,147,150,69680700,"2024-10-08","VKTR"
151,151,148,149,71465200,"2024-10-09","VKTR"
149,150,144,149,68724000,"2024-10-10","VKTR"
149,151,146,149,72347000,"2024-10-11","VKTR"
149,150,146,149,78912000,"2024-10-14","VKTR"
149,155,147,155,89023800,"2024-10-15","VKTR"
155,160,151,155,86271800,"2024-10-16","VKTR"
155,160,152,160,96838600,"2024-10-17","VKTR"
160,163,155,155,73117700,"2024-10-18","VKTR"
155,166,152,163,87759300,"2024-10-21","VKTR"
163,168,159,164,76090900,"2024-10-22","VKTR"
165,171,161,164,87809000,"2024-10-23","VKTR"
164,165,152,156,62023000,"2024-10-24","VKTR"
156,156,145,151,71491500,"2024-10-25","VKTR"
147,157,147,156,77864700,"2024-10-28","VKTR"
156,156,152,156,70571600,"2024-10-29","VKTR"
156,156,152,153,76862200,"2024-10-30","VKTR"
153,155,147,148,79237400,"2024-10-31","VKTR"
148,149,140,140,36598300,"2024-11-01","VKTR"