"Open","High","Low","Close","Volume","Date","Emiten"
194,195,160,165,517636800,"2024-02-13","HYGN"
165,168,108,141,115637400,"2024-02-15","HYGN"
140,156,132,156,77586500,"2024-02-16","HYGN"
158,178,157,170,153506400,"2024-02-19","HYGN"
174,181,169,174,114959500,"2024-02-20","HYGN"
176,182,172,174,86416300,"2024-02-21","HYGN"
176,206,168,178,292944500,"2024-02-22","HYGN"
178,197,176,197,123152200,"2024-02-23","HYGN"
200,226,159,165,463190700,"2024-02-26","HYGN"
160,166,150,153,75167200,"2024-02-27","HYGN"
153,162,144,153,72006600,"2024-02-28","HYGN"
154,162,154,157,38449700,"2024-02-29","HYGN"
158,167,157,157,79766300,"2024-03-01","HYGN"
164,164,150,152,31225400,"2024-03-04","HYGN"
155,155,151,152,18237800,"2024-03-05","HYGN"
152,152,147,148,14413700,"2024-03-06","HYGN"
149,150,146,149,11028800,"2024-03-07","HYGN"
150,156,149,149,22461800,"2024-03-08","HYGN"
149,151,134,144,27358700,"2024-03-13","HYGN"
144,151,144,146,16492700,"2024-03-14","HYGN"
147,149,141,142,6903900,"2024-03-15","HYGN"
143,144,132,141,36649700,"2024-03-18","HYGN"
140,142,136,141,10661200,"2024-03-19","HYGN"
137,147,137,142,14695300,"2024-03-20","HYGN"
142,146,141,143,10365900,"2024-03-21","HYGN"
143,149,142,146,17711400,"2024-03-22","HYGN"
146,146,146,146,0,"2024-03-25","HYGN"
146,146,146,146,0,"2024-03-26","HYGN"
143,146,139,141,8435400,"2024-03-27","HYGN"
140,142,133,141,13088900,"2024-03-28","HYGN"
142,146,135,141,10322700,"2024-04-01","HYGN"
141,141,137,139,2572500,"2024-04-02","HYGN"
138,139,137,137,2301200,"2024-04-03","HYGN"
137,139,133,136,5869100,"2024-04-04","HYGN"
137,138,133,134,5169200,"2024-04-05","HYGN"
134,134,115,134,16066100,"2024-04-16","HYGN"
135,135,125,125,2944600,"2024-04-17","HYGN"
130,130,121,122,3594900,"2024-04-18","HYGN"
123,123,114,117,4461500,"2024-04-19","HYGN"
119,128,116,119,3430700,"2024-04-22","HYGN"
121,129,119,126,8331600,"2024-04-23","HYGN"
130,141,120,140,34913300,"2024-04-24","HYGN"
141,144,133,139,11607500,"2024-04-25","HYGN"
140,140,132,135,4526000,"2024-04-26","HYGN"
132,144,127,136,22061100,"2024-04-29","HYGN"
137,139,133,135,3066000,"2024-04-30","HYGN"
139,150,136,150,34309300,"2024-05-02","HYGN"
151,158,144,150,27928300,"2024-05-03","HYGN"
150,151,138,140,7590100,"2024-05-06","HYGN"
142,143,137,141,3919600,"2024-05-07","HYGN"
143,143,137,137,1833800,"2024-05-08","HYGN"
137,140,130,130,5195700,"2024-05-13","HYGN"
132,140,125,140,7621000,"2024-05-14","HYGN"
140,143,136,136,2274700,"2024-05-15","HYGN"
132,145,132,144,6717100,"2024-05-16","HYGN"
145,146,138,143,3904900,"2024-05-17","HYGN"
145,145,140,143,4594900,"2024-05-20","HYGN"
144,148,140,146,6087300,"2024-05-21","HYGN"
146,149,142,146,5393800,"2024-05-22","HYGN"
146,149,140,142,4858000,"2024-05-27","HYGN"
142,144,141,142,1941200,"2024-05-28","HYGN"
144,144,141,142,2767500,"2024-05-29","HYGN"
142,143,133,142,3433300,"2024-05-30","HYGN"
141,148,140,146,3905200,"2024-05-31","HYGN"
146,160,144,158,26047100,"2024-06-03","HYGN"
158,160,154,155,7730500,"2024-06-04","HYGN"
155,157,150,153,6198500,"2024-06-05","HYGN"
154,169,151,168,43792000,"2024-06-06","HYGN"
170,171,164,164,15834100,"2024-06-07","HYGN"
164,168,160,165,20176400,"2024-06-10","HYGN"
165,168,161,167,10430100,"2024-06-11","HYGN"
167,168,140,149,28400100,"2024-06-12","HYGN"
150,157,142,156,11144400,"2024-06-13","HYGN"
157,158,146,146,6710400,"2024-06-14","HYGN"
145,147,143,147,5624800,"2024-06-19","HYGN"
146,149,141,145,4170000,"2024-06-20","HYGN"
146,147,137,142,5648100,"2024-06-21","HYGN"
142,146,139,146,4623300,"2024-06-24","HYGN"
146,146,144,144,2335700,"2024-06-25","HYGN"
144,147,142,143,2540400,"2024-06-26","HYGN"
144,144,141,143,3728500,"2024-06-27","HYGN"
143,145,142,144,2457800,"2024-06-28","HYGN"
144,144,139,142,3086300,"2024-07-01","HYGN"
140,142,140,142,2192300,"2024-07-02","HYGN"
142,143,139,139,2458900,"2024-07-03","HYGN"
139,141,138,139,1579000,"2024-07-04","HYGN"
138,140,137,140,12529000,"2024-07-05","HYGN"
141,141,131,139,4713800,"2024-07-08","HYGN"
139,140,136,140,1700900,"2024-07-09","HYGN"
140,140,138,139,232700,"2024-07-10","HYGN"
138,139,137,139,2584800,"2024-07-11","HYGN"
137,140,135,136,778300,"2024-07-12","HYGN"
134,139,133,139,2535600,"2024-07-15","HYGN"
139,142,135,140,3429400,"2024-07-16","HYGN"
140,141,137,139,1988000,"2024-07-17","HYGN"
141,141,137,140,1437700,"2024-07-18","HYGN"
140,140,137,140,405100,"2024-07-19","HYGN"
139,139,136,137,2532200,"2024-07-22","HYGN"
136,137,134,136,1193400,"2024-07-23","HYGN"
137,137,134,136,714100,"2024-07-24","HYGN"
136,136,133,133,1802500,"2024-07-25","HYGN"
133,135,133,135,1959300,"2024-07-26","HYGN"
134,139,134,139,3878800,"2024-07-29","HYGN"
141,143,139,139,3654800,"2024-07-30","HYGN"
139,142,136,140,3921000,"2024-07-31","HYGN"
140,141,138,141,2871900,"2024-08-01","HYGN"
141,142,139,141,2942800,"2024-08-02","HYGN"
140,141,131,136,1533900,"2024-08-05","HYGN"
134,135,129,134,413800,"2024-08-06","HYGN"
134,136,130,134,1209900,"2024-08-07","HYGN"
134,134,130,130,1495100,"2024-08-08","HYGN"
130,132,129,132,1442000,"2024-08-09","HYGN"
131,135,131,133,2335900,"2024-08-12","HYGN"
133,134,132,134,3233200,"2024-08-13","HYGN"
135,138,132,137,3733600,"2024-08-14","HYGN"
137,137,134,137,2236000,"2024-08-15","HYGN"
135,140,135,138,2806700,"2024-08-16","HYGN"
138,138,133,136,970100,"2024-08-19","HYGN"
136,136,134,136,1111600,"2024-08-20","HYGN"
135,137,133,136,814600,"2024-08-21","HYGN"
136,136,130,134,764600,"2024-08-22","HYGN"
133,135,130,132,1296300,"2024-08-23","HYGN"
132,134,131,133,466400,"2024-08-26","HYGN"
133,133,130,131,1915900,"2024-08-27","HYGN"
130,131,128,128,2226200,"2024-08-28","HYGN"
128,128,124,126,1859700,"2024-08-29","HYGN"
126,127,123,125,1374200,"2024-08-30","HYGN"
125,125,106,125,9876600,"2024-09-02","HYGN"
123,125,121,123,1345000,"2024-09-03","HYGN"
123,123,117,117,1720700,"2024-09-04","HYGN"
117,127,117,125,5008900,"2024-09-05","HYGN"
128,128,122,127,1107300,"2024-09-06","HYGN"
127,130,125,130,1002500,"2024-09-09","HYGN"
130,132,126,132,1464200,"2024-09-10","HYGN"
130,133,128,132,834700,"2024-09-11","HYGN"
129,133,129,133,1109600,"2024-09-12","HYGN"
133,133,130,132,434800,"2024-09-13","HYGN"
130,132,130,132,305400,"2024-09-17","HYGN"
132,139,129,135,4441000,"2024-09-18","HYGN"
134,135,132,135,299000,"2024-09-19","HYGN"
135,140,132,134,1427200,"2024-09-20","HYGN"
135,135,131,133,364900,"2024-09-23","HYGN"
131,133,131,133,253900,"2024-09-24","HYGN"
132,133,131,132,47300,"2024-09-25","HYGN"
131,134,129,133,637200,"2024-09-26","HYGN"
131,132,126,130,656200,"2024-09-27","HYGN"
130,130,125,130,1190000,"2024-09-30","HYGN"
130,132,127,130,495000,"2024-10-01","HYGN"
128,131,127,130,407400,"2024-10-02","HYGN"
129,130,128,130,180700,"2024-10-03","HYGN"
128,130,127,130,1445500,"2024-10-04","HYGN"
128,130,128,130,56800,"2024-10-07","HYGN"
128,131,126,131,969000,"2024-10-08","HYGN"
131,131,129,131,179000,"2024-10-09","HYGN"
130,130,128,128,83100,"2024-10-10","HYGN"
128,131,128,131,964300,"2024-10-11","HYGN"
131,131,128,131,298200,"2024-10-14","HYGN"
129,130,129,130,107300,"2024-10-15","HYGN"
128,130,127,130,668500,"2024-10-16","HYGN"
129,129,127,129,237800,"2024-10-17","HYGN"
127,130,126,128,490300,"2024-10-18","HYGN"
128,128,124,127,601000,"2024-10-21","HYGN"
126,128,126,128,118700,"2024-10-22","HYGN"
128,129,126,128,151700,"2024-10-23","HYGN"
128,131,127,131,1806300,"2024-10-24","HYGN"
131,131,129,131,1540300,"2024-10-25","HYGN"
129,135,129,135,2254600,"2024-10-28","HYGN"
135,141,134,140,4917300,"2024-10-29","HYGN"
140,141,137,140,1640800,"2024-10-30","HYGN"
138,142,136,140,2097100,"2024-10-31","HYGN"
140,153,138,141,7805200,"2024-11-01","HYGN"