"Open","High","Low","Close","Volume","Date","Emiten"
304,340,268,340,422588100,"2024-02-07","ALII"
392,424,342,400,806981400,"2024-02-12","ALII"
420,440,396,408,293488700,"2024-02-13","ALII"
414,426,348,394,131206300,"2024-02-15","ALII"
398,414,386,412,38019600,"2024-02-16","ALII"
416,510,388,505,219116300,"2024-02-19","ALII"
520,630,492,630,244416500,"2024-02-20","ALII"
655,785,620,745,288891900,"2024-02-21","ALII"
750,865,745,815,216860700,"2024-02-22","ALII"
820,895,725,770,194422000,"2024-02-23","ALII"
785,845,770,835,85200700,"2024-02-26","ALII"
845,870,785,820,82191300,"2024-02-27","ALII"
825,845,750,770,45399800,"2024-02-28","ALII"
765,810,580,675,161647700,"2024-02-29","ALII"
675,710,510,510,147051500,"2024-03-01","ALII"
488,555,430,430,165226600,"2024-03-04","ALII"
432,530,424,525,188899800,"2024-03-05","ALII"
535,540,484,490,79396800,"2024-03-06","ALII"
474,520,474,505,46252900,"2024-03-07","ALII"
510,510,482,484,19789600,"2024-03-08","ALII"
488,490,448,452,28504200,"2024-03-13","ALII"
452,498,452,484,45053600,"2024-03-14","ALII"
488,488,454,460,20346400,"2024-03-15","ALII"
456,460,434,440,19263600,"2024-03-18","ALII"
444,466,442,466,20661000,"2024-03-19","ALII"
470,476,446,446,39165600,"2024-03-20","ALII"
446,454,440,440,9050200,"2024-03-21","ALII"
442,458,438,440,13754100,"2024-03-22","ALII"
440,440,440,440,0,"2024-03-25","ALII"
440,440,440,440,0,"2024-03-26","ALII"
396,410,392,394,13790700,"2024-03-27","ALII"
398,410,396,398,8529400,"2024-03-28","ALII"
398,402,382,382,19790200,"2024-04-01","ALII"
384,402,382,384,8569300,"2024-04-02","ALII"
384,386,358,362,22686400,"2024-04-03","ALII"
348,376,348,370,3715700,"2024-04-04","ALII"
370,382,364,376,3085200,"2024-04-05","ALII"
374,376,346,358,7155000,"2024-04-16","ALII"
342,362,342,354,3683800,"2024-04-17","ALII"
354,422,350,388,36840200,"2024-04-18","ALII"
388,396,362,386,17331400,"2024-04-19","ALII"
386,396,372,380,4332300,"2024-04-22","ALII"
382,418,378,410,23270900,"2024-04-23","ALII"
410,422,390,392,16415100,"2024-04-24","ALII"
394,396,374,374,8154700,"2024-04-25","ALII"
378,378,360,372,9470100,"2024-04-26","ALII"
372,372,364,366,2850100,"2024-04-29","ALII"
366,390,364,374,5211200,"2024-04-30","ALII"
374,380,356,356,22742100,"2024-05-02","ALII"
350,368,350,362,9196000,"2024-05-03","ALII"
352,366,352,356,6786700,"2024-05-06","ALII"
356,360,352,356,3379400,"2024-05-07","ALII"
356,364,356,356,2367300,"2024-05-08","ALII"
356,364,356,358,1752700,"2024-05-13","ALII"
362,362,354,356,2097800,"2024-05-14","ALII"
354,360,344,356,2919300,"2024-05-15","ALII"
350,378,350,368,7487600,"2024-05-16","ALII"
360,372,360,360,4165700,"2024-05-17","ALII"
358,364,356,356,1929000,"2024-05-20","ALII"
360,360,356,356,1169000,"2024-05-21","ALII"
354,368,352,356,4980500,"2024-05-22","ALII"
340,360,340,352,4250200,"2024-05-27","ALII"
358,360,352,354,1316600,"2024-05-28","ALII"
354,386,352,360,15721600,"2024-05-29","ALII"
362,364,350,352,6065500,"2024-05-30","ALII"
340,358,340,350,2528100,"2024-05-31","ALII"
338,356,338,354,3213600,"2024-06-03","ALII"
354,356,350,350,3893800,"2024-06-04","ALII"
346,356,346,348,5436000,"2024-06-05","ALII"
340,360,340,354,3051600,"2024-06-06","ALII"
336,354,336,348,1333200,"2024-06-07","ALII"
342,354,342,350,3117000,"2024-06-10","ALII"
350,352,340,342,5756800,"2024-06-11","ALII"
342,344,338,340,2525800,"2024-06-12","ALII"
340,348,340,340,547000,"2024-06-13","ALII"
340,342,338,338,1383500,"2024-06-14","ALII"
340,342,336,336,2753800,"2024-06-19","ALII"
336,348,336,348,833100,"2024-06-20","ALII"
348,350,340,342,707300,"2024-06-21","ALII"
340,354,338,344,713200,"2024-06-24","ALII"
344,348,338,338,240800,"2024-06-25","ALII"
338,344,338,340,358200,"2024-06-26","ALII"
340,346,340,342,314600,"2024-06-27","ALII"
342,346,340,342,638600,"2024-06-28","ALII"
344,344,338,338,2205000,"2024-07-01","ALII"
338,342,336,338,2093100,"2024-07-02","ALII"
340,340,334,338,1777400,"2024-07-03","ALII"
338,388,332,378,47185700,"2024-07-04","ALII"
378,380,344,344,13427500,"2024-07-05","ALII"
342,352,338,346,4549300,"2024-07-08","ALII"
346,350,340,344,1700700,"2024-07-09","ALII"
344,358,340,344,5706600,"2024-07-10","ALII"
346,350,340,346,1995800,"2024-07-11","ALII"
350,350,342,344,1431500,"2024-07-12","ALII"
344,346,342,342,1282900,"2024-07-15","ALII"
342,348,342,342,1175200,"2024-07-16","ALII"
342,352,340,346,2829300,"2024-07-17","ALII"
346,348,342,344,1144700,"2024-07-18","ALII"
346,346,340,340,2193500,"2024-07-19","ALII"
340,350,340,342,1483400,"2024-07-22","ALII"
344,348,342,342,473200,"2024-07-23","ALII"
342,348,340,340,1296900,"2024-07-24","ALII"
342,346,340,342,457100,"2024-07-25","ALII"
342,344,340,340,900800,"2024-07-26","ALII"
342,348,340,340,1741900,"2024-07-29","ALII"
340,342,340,342,643800,"2024-07-30","ALII"
348,350,340,340,1636000,"2024-07-31","ALII"
340,344,340,340,301400,"2024-08-01","ALII"
342,342,338,338,1392600,"2024-08-02","ALII"
338,342,302,310,4914500,"2024-08-05","ALII"
310,324,308,318,871500,"2024-08-06","ALII"
322,328,318,320,774900,"2024-08-07","ALII"
320,328,318,320,914200,"2024-08-08","ALII"
320,326,320,322,599000,"2024-08-09","ALII"
322,328,322,326,299700,"2024-08-12","ALII"
286,334,286,326,494200,"2024-08-13","ALII"
326,352,326,340,4835700,"2024-08-14","ALII"
342,346,334,342,563200,"2024-08-15","ALII"
342,348,334,336,1435700,"2024-08-16","ALII"
340,346,338,340,680000,"2024-08-19","ALII"
340,340,334,338,720100,"2024-08-20","ALII"
338,368,338,362,9008000,"2024-08-21","ALII"
364,386,362,362,9365600,"2024-08-22","ALII"
364,370,350,354,2235500,"2024-08-23","ALII"
358,364,350,354,2127900,"2024-08-26","ALII"
338,354,338,346,741700,"2024-08-27","ALII"
350,356,348,348,654600,"2024-08-28","ALII"
348,352,346,346,418700,"2024-08-29","ALII"
348,348,342,342,990300,"2024-08-30","ALII"
346,350,344,348,570900,"2024-09-02","ALII"
354,362,350,350,852700,"2024-09-03","ALII"
346,358,346,350,283500,"2024-09-04","ALII"
352,354,348,350,1244100,"2024-09-05","ALII"
350,360,348,350,1132100,"2024-09-06","ALII"
350,372,350,358,1624700,"2024-09-09","ALII"
358,368,358,368,702000,"2024-09-10","ALII"
368,368,358,358,210400,"2024-09-11","ALII"
358,358,354,354,490900,"2024-09-12","ALII"
356,360,354,360,552600,"2024-09-13","ALII"
358,370,358,362,772200,"2024-09-17","ALII"
362,374,358,372,2291500,"2024-09-18","ALII"
372,388,370,386,4725500,"2024-09-19","ALII"
388,450,388,404,18004200,"2024-09-20","ALII"
400,466,400,438,21586100,"2024-09-23","ALII"
444,448,422,426,5400500,"2024-09-24","ALII"
426,438,424,426,1487500,"2024-09-25","ALII"
428,428,402,412,5568900,"2024-09-26","ALII"
416,434,406,434,5793700,"2024-09-27","ALII"
438,438,412,420,2563900,"2024-09-30","ALII"
420,434,416,428,3711500,"2024-10-01","ALII"
432,434,412,420,3168800,"2024-10-02","ALII"
420,428,412,418,607700,"2024-10-03","ALII"
414,418,404,404,1227700,"2024-10-04","ALII"
404,422,404,414,1431200,"2024-10-07","ALII"
414,420,406,410,2747100,"2024-10-08","ALII"
410,416,402,402,1460200,"2024-10-09","ALII"
402,412,402,406,1573100,"2024-10-10","ALII"
406,412,402,408,850300,"2024-10-11","ALII"
406,412,402,408,558800,"2024-10-14","ALII"
408,416,406,408,2353700,"2024-10-15","ALII"
414,414,406,410,155000,"2024-10-16","ALII"
410,412,404,408,1020700,"2024-10-17","ALII"
408,410,406,408,1150100,"2024-10-18","ALII"
410,422,408,418,6222900,"2024-10-21","ALII"
418,422,410,416,2557900,"2024-10-22","ALII"
416,432,416,424,3278900,"2024-10-23","ALII"
428,428,412,412,2873000,"2024-10-24","ALII"
412,420,402,406,1938500,"2024-10-25","ALII"
406,412,404,404,580500,"2024-10-28","ALII"
404,412,398,400,4712700,"2024-10-29","ALII"
400,422,400,406,2450100,"2024-10-30","ALII"
402,410,396,396,3735300,"2024-10-31","ALII"
380,400,380,388,1665400,"2024-11-01","ALII"