"Open","High","Low","Close","Volume","Date","Emiten"
975,975,975,975,22298500,"2023-10-09","BREN"
1060,1215,1060,1215,13625200,"2023-10-10","BREN"
1515,1515,1515,1515,38431400,"2023-10-11","BREN"
1890,1890,1820,1890,219262300,"2023-10-12","BREN"
2360,2360,2240,2360,39504100,"2023-10-13","BREN"
2940,2950,2400,2750,227720100,"2023-10-16","BREN"
2650,3430,2650,3430,215604400,"2023-10-17","BREN"
3470,4270,3330,3790,311694400,"2023-10-18","BREN"
3800,4160,3800,4050,150507700,"2023-10-19","BREN"
4070,4210,3850,4030,85371300,"2023-10-20","BREN"
4000,4040,3560,3740,98962200,"2023-10-23","BREN"
3750,3880,3570,3800,40442200,"2023-10-24","BREN"
3820,3860,3770,3820,20457100,"2023-10-25","BREN"
3800,3860,3750,3800,23103000,"2023-10-26","BREN"
3820,4110,3800,4060,76315200,"2023-10-27","BREN"
4100,4630,3980,4500,136498000,"2023-10-30","BREN"
4500,4610,4390,4580,55551200,"2023-10-31","BREN"
4630,4640,4290,4290,50048400,"2023-11-01","BREN"
4290,4450,4030,4050,63249300,"2023-11-02","BREN"
4050,4190,3870,4140,54842200,"2023-11-03","BREN"
4150,4310,4110,4290,28846900,"2023-11-06","BREN"
4300,4410,4260,4390,26103200,"2023-11-07","BREN"
4380,4440,4340,4400,18257700,"2023-11-08","BREN"
4400,5400,4350,5225,111849600,"2023-11-09","BREN"
5225,5225,5225,5225,0,"2023-11-10","BREN"
5250,5500,5000,5300,69960400,"2023-11-13","BREN"
5325,5425,5250,5375,24752100,"2023-11-14","BREN"
5400,5950,5325,5725,63375300,"2023-11-15","BREN"
5775,6050,5300,5700,61909300,"2023-11-16","BREN"
5725,6350,5675,6325,60573100,"2023-11-17","BREN"
6400,6900,6350,6800,53008600,"2023-11-20","BREN"
6825,6950,6200,6275,80088500,"2023-11-21","BREN"
6275,6275,5500,5650,92961400,"2023-11-22","BREN"
5700,6450,5700,6425,52116100,"2023-11-23","BREN"
6475,6600,6000,6075,35573700,"2023-11-24","BREN"
6075,6150,5800,5950,27030500,"2023-11-27","BREN"
5975,6300,5900,6250,38044200,"2023-11-28","BREN"
6300,6300,6100,6125,28091900,"2023-11-29","BREN"
6150,7075,6125,6875,76689700,"2023-11-30","BREN"
6925,7100,6500,6800,49599600,"2023-12-01","BREN"
6800,7050,6575,6850,39120700,"2023-12-04","BREN"
6850,7050,6475,6825,50994200,"2023-12-05","BREN"
6850,7375,6800,7200,68123500,"2023-12-06","BREN"
7200,7775,7125,7750,57980500,"2023-12-07","BREN"
7800,8175,7750,8050,50224300,"2023-12-08","BREN"
7950,8050,7500,7600,38133500,"2023-12-11","BREN"
7600,7875,7225,7650,34839300,"2023-12-12","BREN"
7675,7750,7425,7575,14746100,"2023-12-13","BREN"
7575,7625,7025,7200,29173400,"2023-12-14","BREN"
7200,7500,7100,7400,22179600,"2023-12-15","BREN"
7300,7650,7100,7150,18483400,"2023-12-18","BREN"
7150,7450,6950,7325,21446100,"2023-12-19","BREN"
7350,7550,7225,7450,21918400,"2023-12-20","BREN"
7450,7550,7350,7500,11927700,"2023-12-21","BREN"
7500,7650,7375,7500,17981700,"2023-12-22","BREN"
7500,8200,7450,7650,42756100,"2023-12-27","BREN"
7650,7775,7500,7675,13392200,"2023-12-28","BREN"
7675,7825,7400,7475,15244000,"2023-12-29","BREN"
7500,7725,7375,7600,15012300,"2024-01-02","BREN"
7650,7650,7500,7575,6026800,"2024-01-03","BREN"
7575,7700,7500,7525,12323500,"2024-01-04","BREN"
7575,7600,7225,7225,16149400,"2024-01-05","BREN"
7225,7325,6700,6750,30456400,"2024-01-08","BREN"
6750,6850,5400,5400,100068600,"2024-01-09","BREN"
5300,5925,4900,5675,78655800,"2024-01-10","BREN"
5725,5775,4950,5050,53028700,"2024-01-11","BREN"
5050,5300,4610,4700,63660700,"2024-01-12","BREN"
4700,4700,4700,4700,0,"2024-01-15","BREN"
4450,4990,4320,4880,70243100,"2024-01-16","BREN"
4900,5200,4640,5150,65649600,"2024-01-17","BREN"
5150,5925,5000,5650,87583400,"2024-01-18","BREN"
5650,5750,5075,5100,49338700,"2024-01-19","BREN"
5175,5500,4940,5350,43627700,"2024-01-22","BREN"
5375,5625,5350,5575,36952000,"2024-01-23","BREN"
5600,5775,5250,5375,40178600,"2024-01-24","BREN"
5375,5525,5250,5250,11912100,"2024-01-25","BREN"
5250,5275,4990,5200,22713900,"2024-01-26","BREN"
5250,5375,5000,5025,13895700,"2024-01-29","BREN"
5050,5150,4850,5025,22206200,"2024-01-30","BREN"
5025,5100,4920,4950,11020900,"2024-01-31","BREN"
4860,4970,4850,4850,11197200,"2024-02-01","BREN"
4830,4950,4770,4950,12812900,"2024-02-02","BREN"
4960,5250,4950,5175,21611100,"2024-02-05","BREN"
5200,5625,5125,5600,37579800,"2024-02-06","BREN"
5600,5800,5400,5400,40129200,"2024-02-07","BREN"
5375,5550,5350,5450,13497400,"2024-02-12","BREN"
5300,5400,4960,5050,24426100,"2024-02-13","BREN"
5250,5250,5050,5125,8823500,"2024-02-15","BREN"
5125,5550,5125,5475,23471500,"2024-02-16","BREN"
5500,5700,5475,5500,16293100,"2024-02-19","BREN"
5500,5600,5350,5500,7225000,"2024-02-20","BREN"
5525,5675,5400,5500,8289400,"2024-02-21","BREN"
5500,5675,5500,5575,9897400,"2024-02-22","BREN"
5675,5675,5475,5500,7899600,"2024-02-23","BREN"
5500,5625,5450,5500,5992200,"2024-02-26","BREN"
5700,5700,5500,5500,4676700,"2024-02-27","BREN"
5500,6050,5500,5950,32515800,"2024-02-28","BREN"
5950,6225,5950,6050,20983000,"2024-02-29","BREN"
6075,6250,5975,6200,17035800,"2024-03-01","BREN"
6300,6375,6075,6125,10333200,"2024-03-04","BREN"
6150,6200,5900,5900,11693200,"2024-03-05","BREN"
5900,6100,5800,6000,11782200,"2024-03-06","BREN"
6050,6300,6000,6250,15735100,"2024-03-07","BREN"
6250,6350,6125,6125,8847000,"2024-03-08","BREN"
6125,6275,6000,6150,10280200,"2024-03-13","BREN"
6150,6225,5850,5900,15583100,"2024-03-14","BREN"
5925,5950,5550,5550,23637300,"2024-03-15","BREN"
5550,5600,5100,5175,14212600,"2024-03-18","BREN"
5200,5400,5100,5350,6320700,"2024-03-19","BREN"
5350,5475,5225,5400,8111400,"2024-03-20","BREN"
5400,5550,5325,5350,7186600,"2024-03-21","BREN"
5400,5425,5275,5350,3728700,"2024-03-22","BREN"
5350,5350,5350,5350,0,"2024-03-25","BREN"
5350,5350,5350,5350,0,"2024-03-26","BREN"
5475,5475,5300,5450,5390600,"2024-03-27","BREN"
5450,5450,5325,5375,2727000,"2024-03-28","BREN"
5375,5500,5225,5400,4999900,"2024-04-01","BREN"
5400,5725,5375,5725,10248500,"2024-04-02","BREN"
5725,5950,5600,5675,13411500,"2024-04-03","BREN"
5775,5900,5675,5875,6684400,"2024-04-04","BREN"
5900,6925,5850,6925,67105300,"2024-04-05","BREN"
6775,7600,6350,7475,74828100,"2024-04-16","BREN"
7500,7975,7425,7950,65779000,"2024-04-17","BREN"
7925,8075,7550,7925,40979900,"2024-04-18","BREN"
7925,8125,7550,8125,119478400,"2024-04-19","BREN"
8150,8150,7400,7625,23379200,"2024-04-22","BREN"
7725,7725,7250,7300,14117500,"2024-04-23","BREN"
7300,7975,7300,7975,16627200,"2024-04-24","BREN"
8000,8325,7800,8275,16941200,"2024-04-25","BREN"
8325,9350,8200,8625,36478400,"2024-04-26","BREN"
8625,9125,8625,9025,17974400,"2024-04-29","BREN"
9075,9250,8800,9225,24471600,"2024-04-30","BREN"
9225,9875,9225,9875,22657200,"2024-05-02","BREN"
9875,9875,9875,9875,0,"2024-05-03","BREN"
9650,9725,9150,9300,13332100,"2024-05-06","BREN"
9325,9925,9325,9875,13495400,"2024-05-07","BREN"
9875,10200,9450,9650,12895300,"2024-05-08","BREN"
9400,9875,9400,9450,12510700,"2024-05-13","BREN"
9450,9725,9200,9275,11060200,"2024-05-14","BREN"
9200,10450,9150,9975,32641300,"2024-05-15","BREN"
10000,10450,10000,10375,25578300,"2024-05-16","BREN"
10400,12200,10200,10750,33916900,"2024-05-17","BREN"
10750,11275,10700,10975,20232700,"2024-05-20","BREN"
11000,11575,11000,11150,17838200,"2024-05-21","BREN"
11225,11450,11025,11250,14429800,"2024-05-22","BREN"
11250,11250,11250,11250,0,"2024-05-27","BREN"
11250,11250,11250,11250,0,"2024-05-28","BREN"
10125,10125,10125,10125,3269100,"2024-05-29","BREN"
9125,9125,9125,9125,338500,"2024-05-30","BREN"
8225,8225,8225,8225,1072500,"2024-05-31","BREN"
8000,9025,7950,7950,28527100,"2024-06-03","BREN"
8000,8250,8000,8250,14694300,"2024-06-04","BREN"
7425,7425,7425,7425,3842600,"2024-06-05","BREN"
6700,6700,6700,6700,3041600,"2024-06-06","BREN"
6050,6050,6050,6050,2561500,"2024-06-07","BREN"
5500,6650,5500,6650,69433800,"2024-06-10","BREN"
7300,7300,7300,7300,29963800,"2024-06-11","BREN"
8025,8025,8025,8025,22866000,"2024-06-12","BREN"
7800,8025,7700,8025,6122700,"2024-06-13","BREN"
7800,7850,7800,7850,3790700,"2024-06-14","BREN"
8625,8625,8125,8250,6744200,"2024-06-19","BREN"
8250,8500,8250,8450,8628800,"2024-06-20","BREN"
8700,9500,8700,9100,59659500,"2024-06-21","BREN"
9200,9475,9025,9400,22229200,"2024-06-24","BREN"
9450,9800,9400,9650,22310600,"2024-06-25","BREN"
9675,9850,9500,9750,15070700,"2024-06-26","BREN"
9750,9875,9700,9800,9625300,"2024-06-27","BREN"
9850,10225,9600,10075,30775000,"2024-06-28","BREN"
10100,10450,10100,10425,24594800,"2024-07-01","BREN"
10450,10700,9775,10150,22879500,"2024-07-02","BREN"
10175,10375,10000,10350,12859500,"2024-07-03","BREN"
10375,10475,10275,10400,9005200,"2024-07-04","BREN"
10425,10500,10075,10300,11766300,"2024-07-05","BREN"
10275,10300,9950,10175,7814100,"2024-07-08","BREN"
10175,10300,9925,9950,13353200,"2024-07-09","BREN"
9950,10075,9625,9825,10028200,"2024-07-10","BREN"
9825,9925,9425,9425,17882200,"2024-07-11","BREN"
9425,9600,9025,9450,20197400,"2024-07-12","BREN"
9475,9575,9000,9050,19445200,"2024-07-15","BREN"
9050,9175,8500,8500,28227600,"2024-07-16","BREN"
8500,8500,7750,7775,46259600,"2024-07-17","BREN"
7850,8725,7625,8700,51865800,"2024-07-18","BREN"
8725,9050,8375,8725,98544500,"2024-07-19","BREN"
8825,9250,8800,9050,28857600,"2024-07-22","BREN"
9125,9200,8750,8750,18774000,"2024-07-23","BREN"
8750,8850,8500,8550,14257200,"2024-07-24","BREN"
8450,8575,8150,8375,18465200,"2024-07-25","BREN"
8375,8850,8350,8800,12978100,"2024-07-26","BREN"
8850,9025,8600,8600,13833100,"2024-07-29","BREN"
8625,8725,8400,8650,11045600,"2024-07-30","BREN"
8675,8850,8575,8650,14387900,"2024-07-31","BREN"
8675,8775,8575,8675,7539700,"2024-08-01","BREN"
8675,8825,8525,8600,6976600,"2024-08-02","BREN"
8550,8550,7750,7900,28040800,"2024-08-05","BREN"
8025,8250,7825,7950,15551700,"2024-08-06","BREN"
8000,8450,7900,8225,20367100,"2024-08-07","BREN"
8250,8350,8075,8125,8853500,"2024-08-08","BREN"
8150,8350,8150,8350,9458700,"2024-08-09","BREN"
8375,8500,8275,8425,6735900,"2024-08-12","BREN"
8200,8600,8125,8400,9766200,"2024-08-13","BREN"
8450,8825,8375,8800,16591200,"2024-08-14","BREN"
8850,8925,8625,8675,12918000,"2024-08-15","BREN"
8725,8900,8675,8750,7753700,"2024-08-16","BREN"
8750,9450,8725,9200,34839100,"2024-08-19","BREN"
9250,9525,9225,9425,28068200,"2024-08-20","BREN"
9475,9625,9375,9525,19196600,"2024-08-21","BREN"
9625,9625,9225,9375,25542900,"2024-08-22","BREN"
9350,9475,9275,9450,23899900,"2024-08-23","BREN"
9700,9925,9625,9725,57298000,"2024-08-26","BREN"
9800,9800,9650,9800,17492500,"2024-08-27","BREN"
9800,10350,9800,10200,40802700,"2024-08-28","BREN"
10225,10975,10225,10425,81771500,"2024-08-29","BREN"
10450,10750,10450,10750,41385100,"2024-08-30","BREN"
10800,11050,10600,10750,38161000,"2024-09-02","BREN"
10825,10850,10150,10250,33730400,"2024-09-03","BREN"
10200,11250,9975,11250,51227800,"2024-09-04","BREN"
11500,11700,10575,10750,45513500,"2024-09-05","BREN"
10825,11075,10675,10800,23803900,"2024-09-06","BREN"
10825,10975,10450,10750,26312900,"2024-09-09","BREN"
10800,11500,10775,11500,38892300,"2024-09-10","BREN"
11600,11950,11425,11900,41615200,"2024-09-11","BREN"
11975,12100,11675,11750,25427800,"2024-09-12","BREN"
11900,12000,11650,11775,12601300,"2024-09-13","BREN"
11850,12050,10925,11150,45242600,"2024-09-17","BREN"
11225,11400,10725,10725,34909700,"2024-09-18","BREN"
10725,11350,10725,11025,36434400,"2024-09-19","BREN"
10200,10200,8825,8825,17045100,"2024-09-20","BREN"
7075,7075,7075,7075,12591300,"2024-09-23","BREN"
6000,7925,5675,7225,467025900,"2024-09-24","BREN"
7300,7325,6900,6975,66286900,"2024-09-25","BREN"
6975,7400,6950,7300,58899700,"2024-09-26","BREN"
7350,7425,7025,7175,33279500,"2024-09-27","BREN"
7150,7225,6525,6600,50373500,"2024-09-30","BREN"
6625,6900,6575,6800,24884500,"2024-10-01","BREN"
6800,7100,6375,6975,60147400,"2024-10-02","BREN"
6950,7150,6650,6850,43581700,"2024-10-03","BREN"
6925,7000,6550,6950,53098700,"2024-10-04","BREN"
6950,7000,6750,6750,24792200,"2024-10-07","BREN"
6775,6900,6650,6700,12943900,"2024-10-08","BREN"
6750,6825,6600,6600,11196700,"2024-10-09","BREN"
6550,6700,6525,6525,10231500,"2024-10-10","BREN"
6525,6600,6400,6500,14669000,"2024-10-11","BREN"
6500,6850,6500,6700,19802300,"2024-10-14","BREN"
6725,6775,6550,6550,16954300,"2024-10-15","BREN"
6600,6875,6600,6875,26103900,"2024-10-16","BREN"
6875,7250,6800,7175,43453000,"2024-10-17","BREN"
7175,7300,6975,7175,95394100,"2024-10-18","BREN"
7200,7250,7025,7025,20722600,"2024-10-21","BREN"
7050,7650,7050,7625,69416000,"2024-10-22","BREN"
7700,7850,7450,7575,39537300,"2024-10-23","BREN"
7575,7800,7400,7400,25490300,"2024-10-24","BREN"
7450,7550,7225,7275,13699600,"2024-10-25","BREN"
7325,7325,6700,6800,38459900,"2024-10-28","BREN"
6800,6975,6775,6800,10521400,"2024-10-29","BREN"
6825,6875,6675,6675,9464700,"2024-10-30","BREN"
6700,7000,6700,6800,18560900,"2024-10-31","BREN"
6825,6950,6700,6700,11549600,"2024-11-01","BREN"