"Open","High","Low","Close","Volume","Date","Emiten"
132,135,132,135,80462200,"2024-04-16","ATLA"
173,182,171,182,611915100,"2024-04-17","ATLA"
192,244,182,244,501598200,"2024-04-18","ATLA"
264,288,200,212,569159700,"2024-04-19","ATLA"
212,264,212,264,287647200,"2024-04-22","ATLA"
290,294,198,198,168028600,"2024-04-23","ATLA"
197,230,188,222,245021600,"2024-04-24","ATLA"
224,276,214,276,473778500,"2024-04-25","ATLA"
290,314,270,290,187427200,"2024-04-26","ATLA"
290,300,260,272,65932000,"2024-04-29","ATLA"
272,312,262,282,255499300,"2024-04-30","ATLA"
290,292,212,212,428660500,"2024-05-02","ATLA"
210,212,159,159,668524100,"2024-05-03","ATLA"
155,193,123,137,1644071600,"2024-05-06","ATLA"
143,148,108,113,1579219100,"2024-05-07","ATLA"
113,123,108,119,364794200,"2024-05-08","ATLA"
120,131,119,131,174916500,"2024-05-13","ATLA"
132,145,129,142,469106700,"2024-05-14","ATLA"
143,154,142,146,944787100,"2024-05-15","ATLA"
147,154,105,149,319806200,"2024-05-16","ATLA"
150,165,148,155,776543900,"2024-05-17","ATLA"
156,159,101,101,1169357200,"2024-05-20","ATLA"
66,101,66,66,579314300,"2024-05-21","ATLA"
55,68,55,68,349774100,"2024-05-22","ATLA"
68,69,56,68,216595700,"2024-05-27","ATLA"
68,75,67,72,271030500,"2024-05-28","ATLA"
72,76,67,68,451029400,"2024-05-29","ATLA"
68,85,58,63,2079984400,"2024-05-30","ATLA"
65,69,58,64,651513200,"2024-05-31","ATLA"
64,67,60,61,284244400,"2024-06-03","ATLA"
61,64,60,60,271171400,"2024-06-04","ATLA"
60,69,59,64,401851500,"2024-06-05","ATLA"
65,70,59,60,794872900,"2024-06-06","ATLA"
59,64,50,50,941288500,"2024-06-07","ATLA"
50,50,50,50,0,"2024-06-10","ATLA"
50,58,50,54,539987700,"2024-06-11","ATLA"
54,59,50,50,1140330800,"2024-06-12","ATLA"
50,50,50,50,12516700,"2024-06-13","ATLA"
50,50,50,50,2059000,"2024-06-14","ATLA"
50,50,50,50,451100,"2024-06-19","ATLA"
50,50,50,50,440700,"2024-06-20","ATLA"
50,50,50,50,11231100,"2024-06-21","ATLA"
50,50,50,50,240600,"2024-06-24","ATLA"
50,50,50,50,122100,"2024-06-25","ATLA"
50,50,50,50,14117000,"2024-06-26","ATLA"
50,50,50,50,5664100,"2024-06-27","ATLA"
50,50,50,50,5534300,"2024-06-28","ATLA"
50,55,50,53,175335400,"2024-07-01","ATLA"
53,66,53,63,1350095300,"2024-07-02","ATLA"
64,75,64,70,1487579200,"2024-07-03","ATLA"
71,92,70,82,3362946400,"2024-07-04","ATLA"
82,103,82,90,3015012900,"2024-07-05","ATLA"
92,97,66,70,2343770200,"2024-07-08","ATLA"
71,82,70,79,1426201500,"2024-07-09","ATLA"
80,90,79,84,1789339100,"2024-07-10","ATLA"
84,87,69,70,1856448200,"2024-07-11","ATLA"
71,77,50,50,1671470600,"2024-07-12","ATLA"
50,54,50,50,455509600,"2024-07-15","ATLA"
50,50,50,50,28716800,"2024-07-16","ATLA"
50,50,50,50,44242300,"2024-07-17","ATLA"
50,50,50,50,17427900,"2024-07-18","ATLA"
50,50,50,50,23252700,"2024-07-19","ATLA"
50,50,50,50,25352200,"2024-07-22","ATLA"
50,50,50,50,30712200,"2024-07-23","ATLA"
50,50,50,50,39493300,"2024-07-24","ATLA"
50,50,50,50,10167500,"2024-07-25","ATLA"
50,50,50,50,542200,"2024-07-26","ATLA"
50,57,50,50,1255103900,"2024-07-29","ATLA"
50,53,50,50,411864600,"2024-07-30","ATLA"
50,51,50,50,141311400,"2024-07-31","ATLA"
50,50,50,50,30808800,"2024-08-01","ATLA"
50,50,50,50,3285700,"2024-08-02","ATLA"
50,50,50,50,1351200,"2024-08-05","ATLA"
50,50,50,50,4502100,"2024-08-06","ATLA"
50,50,50,50,4932000,"2024-08-07","ATLA"
50,50,50,50,4374300,"2024-08-08","ATLA"
50,50,50,50,4439700,"2024-08-09","ATLA"
50,50,50,50,33017200,"2024-08-12","ATLA"
50,50,50,50,7927100,"2024-08-13","ATLA"
50,50,50,50,1163800,"2024-08-14","ATLA"
50,50,50,50,11106000,"2024-08-15","ATLA"
50,50,50,50,4860500,"2024-08-16","ATLA"
50,50,50,50,8787200,"2024-08-19","ATLA"
50,50,50,50,23036100,"2024-08-20","ATLA"
50,50,50,50,26874700,"2024-08-21","ATLA"
50,50,50,50,492800,"2024-08-22","ATLA"
50,50,50,50,3629100,"2024-08-23","ATLA"
50,50,50,50,51176800,"2024-08-26","ATLA"
50,50,50,50,41326100,"2024-08-27","ATLA"
50,50,50,50,55893600,"2024-08-28","ATLA"
50,50,50,50,57241500,"2024-08-29","ATLA"
50,50,50,50,45910000,"2024-08-30","ATLA"
50,50,50,50,31354000,"2024-09-02","ATLA"
50,50,50,50,49668500,"2024-09-03","ATLA"
50,50,50,50,39393300,"2024-09-04","ATLA"
50,50,50,50,37918200,"2024-09-05","ATLA"
50,50,50,50,27783100,"2024-09-06","ATLA"
50,50,50,50,12917200,"2024-09-09","ATLA"
50,50,50,50,8651900,"2024-09-10","ATLA"
50,50,50,50,10852900,"2024-09-11","ATLA"
50,50,50,50,26464100,"2024-09-12","ATLA"
50,50,50,50,36938500,"2024-09-13","ATLA"
50,50,50,50,37317800,"2024-09-17","ATLA"
50,50,50,50,36017000,"2024-09-18","ATLA"
50,50,50,50,47766600,"2024-09-19","ATLA"
50,50,50,50,33553500,"2024-09-20","ATLA"
50,50,50,50,22625000,"2024-09-23","ATLA"
50,50,50,50,313500,"2024-09-24","ATLA"
50,50,50,50,23488700,"2024-09-25","ATLA"
50,50,50,50,24633200,"2024-09-26","ATLA"
50,50,50,50,8542700,"2024-09-27","ATLA"
50,50,50,50,5473400,"2024-09-30","ATLA"
50,50,50,50,5158400,"2024-10-01","ATLA"
50,50,50,50,386800,"2024-10-02","ATLA"
50,50,50,50,32434800,"2024-10-03","ATLA"
50,50,50,50,144200,"2024-10-04","ATLA"
50,50,50,50,250700,"2024-10-07","ATLA"
50,50,50,50,12332000,"2024-10-08","ATLA"
50,50,50,50,21573800,"2024-10-09","ATLA"
50,50,50,50,10502700,"2024-10-10","ATLA"
50,50,50,50,1386500,"2024-10-11","ATLA"
50,50,50,50,300200,"2024-10-14","ATLA"
50,50,50,50,2391000,"2024-10-15","ATLA"
50,50,50,50,217100,"2024-10-16","ATLA"
50,50,50,50,642200,"2024-10-17","ATLA"
50,50,50,50,1239100,"2024-10-18","ATLA"
50,50,50,50,92400,"2024-10-21","ATLA"
50,50,50,50,285700,"2024-10-22","ATLA"
50,50,50,50,289900,"2024-10-23","ATLA"
50,50,50,50,86300,"2024-10-24","ATLA"
50,50,50,50,243100,"2024-10-25","ATLA"
50,50,50,50,66100,"2024-10-28","ATLA"
50,50,50,50,75000,"2024-10-29","ATLA"
50,50,50,50,197000,"2024-10-30","ATLA"
50,50,50,50,4129000,"2024-10-31","ATLA"
50,50,50,50,120300,"2024-11-01","ATLA"