"Open","High","Low","Close","Volume","Date","Emiten"
150,155,150,155,27832900,"2024-02-12","MKAP"
208,208,155,208,495816700,"2024-02-13","MKAP"
220,248,200,244,445545800,"2024-02-15","MKAP"
244,266,236,246,251166800,"2024-02-16","MKAP"
246,266,226,250,254792500,"2024-02-19","MKAP"
252,264,248,256,105431300,"2024-02-20","MKAP"
258,272,240,242,211794900,"2024-02-21","MKAP"
242,256,238,242,96652700,"2024-02-22","MKAP"
242,248,234,238,58683200,"2024-02-23","MKAP"
238,264,228,252,171915700,"2024-02-26","MKAP"
252,258,242,248,150462200,"2024-02-27","MKAP"
248,268,248,254,186284300,"2024-02-28","MKAP"
254,260,232,240,163675500,"2024-02-29","MKAP"
240,248,236,236,60973600,"2024-03-01","MKAP"
238,252,236,242,67265500,"2024-03-04","MKAP"
242,244,230,236,60279000,"2024-03-05","MKAP"
238,244,232,236,51900600,"2024-03-06","MKAP"
238,246,226,234,79663300,"2024-03-07","MKAP"
234,242,232,238,83328200,"2024-03-08","MKAP"
240,240,224,236,56363900,"2024-03-13","MKAP"
236,238,224,228,64635700,"2024-03-14","MKAP"
228,230,220,226,29368600,"2024-03-15","MKAP"
226,246,226,236,79625100,"2024-03-18","MKAP"
238,242,222,228,82005600,"2024-03-19","MKAP"
228,230,214,222,83293700,"2024-03-20","MKAP"
224,276,214,276,167316500,"2024-03-21","MKAP"
282,290,266,280,116213000,"2024-03-22","MKAP"
280,280,280,280,0,"2024-03-25","MKAP"
280,280,280,280,0,"2024-03-26","MKAP"
274,284,254,270,98987900,"2024-03-27","MKAP"
270,274,256,258,45184500,"2024-03-28","MKAP"
258,268,252,258,45429100,"2024-04-01","MKAP"
260,266,254,258,48780300,"2024-04-02","MKAP"
258,266,252,266,40286200,"2024-04-03","MKAP"
268,276,266,270,44701700,"2024-04-04","MKAP"
270,278,266,270,44188800,"2024-04-05","MKAP"
270,282,268,278,71764700,"2024-04-16","MKAP"
280,290,278,288,58533500,"2024-04-17","MKAP"
290,300,288,300,68418600,"2024-04-18","MKAP"
298,314,296,312,77445000,"2024-04-19","MKAP"
314,318,310,316,56907300,"2024-04-22","MKAP"
318,324,316,324,57613600,"2024-04-23","MKAP"
324,332,324,332,50591500,"2024-04-24","MKAP"
332,342,330,342,56706400,"2024-04-25","MKAP"
342,348,340,346,30856900,"2024-04-26","MKAP"
348,356,346,354,49505000,"2024-04-29","MKAP"
356,362,352,360,54842600,"2024-04-30","MKAP"
360,368,360,368,41205000,"2024-05-02","MKAP"
368,376,366,376,44199900,"2024-05-03","MKAP"
374,380,374,380,32120600,"2024-05-06","MKAP"
380,382,364,378,65670000,"2024-05-07","MKAP"
378,384,376,380,44444600,"2024-05-08","MKAP"
382,418,380,396,48103100,"2024-05-13","MKAP"
398,406,396,402,27876900,"2024-05-14","MKAP"
402,416,402,412,64176100,"2024-05-15","MKAP"
414,422,412,420,45341000,"2024-05-16","MKAP"
422,430,420,430,61610300,"2024-05-17","MKAP"
430,446,430,442,50260900,"2024-05-20","MKAP"
452,456,442,452,51013400,"2024-05-21","MKAP"
454,462,452,462,35771000,"2024-05-22","MKAP"
462,472,430,468,54512700,"2024-05-27","MKAP"
468,468,450,464,47093900,"2024-05-28","MKAP"
464,474,462,462,62028700,"2024-05-29","MKAP"
462,464,348,348,87732700,"2024-05-30","MKAP"
342,384,294,378,56606800,"2024-05-31","MKAP"
378,414,364,402,34967200,"2024-06-03","MKAP"
402,406,350,384,40971600,"2024-06-04","MKAP"
382,410,368,408,25377500,"2024-06-05","MKAP"
408,420,402,418,45220100,"2024-06-06","MKAP"
418,420,406,414,21271700,"2024-06-07","MKAP"
414,426,408,424,31756800,"2024-06-10","MKAP"
426,440,424,438,36522800,"2024-06-11","MKAP"
438,440,402,414,31222500,"2024-06-12","MKAP"
414,420,386,414,48146100,"2024-06-13","MKAP"
414,414,386,392,13360500,"2024-06-14","MKAP"
392,402,358,364,33668300,"2024-06-19","MKAP"
356,368,332,338,13630400,"2024-06-20","MKAP"
338,346,308,310,21212200,"2024-06-21","MKAP"
310,312,270,272,12644700,"2024-06-24","MKAP"
272,298,270,282,26733400,"2024-06-25","MKAP"
282,288,250,260,22614900,"2024-06-26","MKAP"
254,264,244,258,15499700,"2024-06-27","MKAP"
258,264,236,258,96326700,"2024-06-28","MKAP"
260,266,236,238,66881200,"2024-07-01","MKAP"
238,260,236,254,65471300,"2024-07-02","MKAP"
254,262,246,250,30086000,"2024-07-03","MKAP"
250,258,246,254,14911200,"2024-07-04","MKAP"
254,280,250,280,44829500,"2024-07-05","MKAP"
286,288,268,286,21793200,"2024-07-08","MKAP"
286,332,286,318,39970400,"2024-07-09","MKAP"
318,326,274,278,64814200,"2024-07-10","MKAP"
278,290,264,278,40706200,"2024-07-11","MKAP"
278,288,272,284,39664000,"2024-07-12","MKAP"
284,292,272,286,44500900,"2024-07-15","MKAP"
286,288,276,284,29796400,"2024-07-16","MKAP"
284,286,276,278,16003200,"2024-07-17","MKAP"
278,290,278,282,45527300,"2024-07-18","MKAP"
284,284,270,272,10306100,"2024-07-19","MKAP"
274,276,268,274,20812400,"2024-07-22","MKAP"
274,292,274,288,32692800,"2024-07-23","MKAP"
288,290,272,282,29943600,"2024-07-24","MKAP"
282,282,274,278,13799900,"2024-07-25","MKAP"
278,296,276,296,38820100,"2024-07-26","MKAP"
298,312,290,308,18803400,"2024-07-29","MKAP"
308,308,298,302,16501000,"2024-07-30","MKAP"
302,318,300,312,29413500,"2024-07-31","MKAP"
312,324,310,318,15331200,"2024-08-01","MKAP"
316,322,302,314,11558100,"2024-08-02","MKAP"
312,312,270,290,16507800,"2024-08-05","MKAP"
290,312,290,310,31843700,"2024-08-06","MKAP"
310,378,308,370,76260900,"2024-08-07","MKAP"
372,412,354,408,94711300,"2024-08-08","MKAP"
412,414,390,392,20244500,"2024-08-09","MKAP"
392,400,382,392,13529600,"2024-08-12","MKAP"
392,410,386,406,18981600,"2024-08-13","MKAP"
406,412,396,396,14196600,"2024-08-14","MKAP"
396,408,384,400,44689300,"2024-08-15","MKAP"
400,410,390,400,19210900,"2024-08-16","MKAP"
402,440,402,436,32351500,"2024-08-19","MKAP"
436,460,426,436,36179400,"2024-08-20","MKAP"
436,436,408,430,24459700,"2024-08-21","MKAP"
430,430,372,372,35926000,"2024-08-22","MKAP"
372,396,366,392,28846700,"2024-08-23","MKAP"
394,404,384,398,17821400,"2024-08-26","MKAP"
398,408,388,390,11988700,"2024-08-27","MKAP"
388,414,388,400,51383200,"2024-08-28","MKAP"
402,406,390,396,9738500,"2024-08-29","MKAP"
396,406,396,402,23624500,"2024-08-30","MKAP"
402,406,392,392,16787700,"2024-09-02","MKAP"
392,400,382,394,18799900,"2024-09-03","MKAP"
394,410,390,398,15775000,"2024-09-04","MKAP"
400,406,396,400,4116500,"2024-09-05","MKAP"
400,440,400,424,37336100,"2024-09-06","MKAP"
424,426,364,386,37054600,"2024-09-09","MKAP"
386,398,380,386,14210700,"2024-09-10","MKAP"
386,392,380,382,8435800,"2024-09-11","MKAP"
384,388,378,380,5916900,"2024-09-12","MKAP"
380,390,378,384,9063300,"2024-09-13","MKAP"
382,384,376,380,3119500,"2024-09-17","MKAP"
380,390,374,376,8814700,"2024-09-18","MKAP"
376,380,370,376,6073200,"2024-09-19","MKAP"
376,384,362,362,6805800,"2024-09-20","MKAP"
362,362,340,350,17730100,"2024-09-23","MKAP"
350,368,350,358,13163200,"2024-09-24","MKAP"
360,362,354,358,14283300,"2024-09-25","MKAP"
358,360,352,356,3964700,"2024-09-26","MKAP"
356,360,348,360,10773500,"2024-09-27","MKAP"
360,366,352,362,9522000,"2024-09-30","MKAP"
362,364,358,360,1007800,"2024-10-01","MKAP"
360,372,352,352,6532200,"2024-10-02","MKAP"
352,356,344,350,3601700,"2024-10-03","MKAP"
350,352,344,344,6818300,"2024-10-04","MKAP"
344,346,328,330,4813000,"2024-10-07","MKAP"
330,332,316,328,5548000,"2024-10-08","MKAP"
328,334,326,326,6022300,"2024-10-09","MKAP"
326,328,320,324,930400,"2024-10-10","MKAP"
324,332,324,326,2934700,"2024-10-11","MKAP"
326,330,320,324,1555600,"2024-10-14","MKAP"
324,328,320,324,1724600,"2024-10-15","MKAP"
322,340,320,338,6962300,"2024-10-16","MKAP"
340,340,324,326,2628300,"2024-10-17","MKAP"
326,326,308,308,4486200,"2024-10-18","MKAP"
308,310,304,306,1425400,"2024-10-21","MKAP"
306,314,298,306,4407200,"2024-10-22","MKAP"
306,306,298,304,4530500,"2024-10-23","MKAP"
304,304,294,302,1285300,"2024-10-24","MKAP"
300,302,294,296,609100,"2024-10-25","MKAP"
296,302,294,302,836500,"2024-10-28","MKAP"
302,302,296,298,782500,"2024-10-29","MKAP"
298,298,286,286,1613100,"2024-10-30","MKAP"
288,290,286,288,374500,"2024-10-31","MKAP"
288,288,278,284,1436100,"2024-11-01","MKAP"