"Open","High","Low","Close","Volume","Date","Emiten"
101,136,86,136,492711600,"2023-07-24","INET"
155,183,155,173,527278900,"2023-07-25","INET"
176,214,148,196,538693000,"2023-07-26","INET"
196,208,185,186,238365800,"2023-07-27","INET"
188,230,186,202,368693000,"2023-07-28","INET"
212,224,200,206,436788800,"2023-07-31","INET"
208,210,181,206,321650800,"2023-08-01","INET"
214,214,196,196,155854100,"2023-08-02","INET"
196,204,195,197,227432900,"2023-08-03","INET"
197,208,192,192,248348900,"2023-08-04","INET"
193,197,175,191,150039000,"2023-08-07","INET"
191,220,188,202,474633500,"2023-08-08","INET"
204,224,199,214,481814400,"2023-08-09","INET"
214,224,212,214,94280900,"2023-08-10","INET"
214,228,214,216,242272200,"2023-08-11","INET"
218,234,216,218,396658900,"2023-08-14","INET"
218,222,198,198,215856100,"2023-08-15","INET"
197,204,192,192,338602800,"2023-08-16","INET"
192,198,189,189,192485300,"2023-08-18","INET"
192,194,178,186,469093100,"2023-08-21","INET"
186,198,185,189,283353200,"2023-08-22","INET"
189,196,185,186,431989300,"2023-08-23","INET"
182,192,161,179,506190600,"2023-08-24","INET"
180,185,176,179,283099700,"2023-08-25","INET"
180,185,177,180,271871100,"2023-08-28","INET"
180,188,178,182,484685200,"2023-08-29","INET"
182,183,167,173,369157700,"2023-08-30","INET"
173,179,168,175,372775000,"2023-08-31","INET"
176,178,167,169,380748400,"2023-09-01","INET"
169,170,165,165,236802000,"2023-09-04","INET"
165,173,165,166,256069300,"2023-09-05","INET"
166,180,165,167,324883900,"2023-09-06","INET"
168,171,166,168,193902200,"2023-09-07","INET"
168,177,164,175,434988500,"2023-09-08","INET"
174,185,173,179,418623200,"2023-09-11","INET"
179,182,175,180,121012500,"2023-09-12","INET"
180,242,174,242,786148200,"2023-09-13","INET"
256,270,210,258,743932300,"2023-09-14","INET"
258,260,230,240,364044900,"2023-09-15","INET"
240,260,226,226,492462100,"2023-09-18","INET"
226,234,214,226,225940200,"2023-09-19","INET"
224,232,214,214,345752700,"2023-09-20","INET"
214,218,200,200,252012200,"2023-09-21","INET"
200,206,194,194,146021200,"2023-09-22","INET"
194,206,192,194,319110000,"2023-09-25","INET"
194,197,190,194,153473400,"2023-09-26","INET"
194,216,194,197,260786100,"2023-09-27","INET"
199,246,194,238,871690700,"2023-09-29","INET"
238,254,216,216,498676500,"2023-10-02","INET"
220,270,218,270,690960100,"2023-10-03","INET"
274,314,250,258,621723600,"2023-10-04","INET"
258,288,244,268,631658600,"2023-10-05","INET"
268,284,224,256,406818200,"2023-10-06","INET"
258,300,254,284,463871600,"2023-10-09","INET"
284,312,282,288,510003400,"2023-10-10","INET"
288,300,274,274,225682200,"2023-10-11","INET"
278,280,256,264,343473200,"2023-10-12","INET"
264,272,256,260,249447200,"2023-10-13","INET"
260,272,256,262,291603800,"2023-10-16","INET"
262,264,254,258,116552900,"2023-10-17","INET"
258,260,246,258,266642700,"2023-10-18","INET"
258,260,250,254,152702700,"2023-10-19","INET"
254,256,246,250,126353700,"2023-10-20","INET"
250,256,234,234,183591800,"2023-10-23","INET"
234,258,218,244,211207700,"2023-10-24","INET"
244,256,238,242,174742300,"2023-10-25","INET"
242,246,224,232,119431500,"2023-10-26","INET"
234,236,226,226,66219600,"2023-10-27","INET"
226,240,216,218,258542500,"2023-10-30","INET"
224,232,200,202,369895600,"2023-10-31","INET"
204,206,195,197,97195100,"2023-11-01","INET"
197,238,190,210,698947000,"2023-11-02","INET"
212,218,200,204,323492600,"2023-11-03","INET"
206,220,202,204,259602900,"2023-11-06","INET"
204,208,195,198,195279900,"2023-11-07","INET"
199,202,182,190,315132800,"2023-11-08","INET"
191,199,184,188,269511100,"2023-11-09","INET"
188,193,177,178,266801800,"2023-11-10","INET"
178,179,172,173,258818000,"2023-11-13","INET"
165,179,165,174,343948600,"2023-11-14","INET"
174,183,172,176,307023200,"2023-11-15","INET"
177,184,175,177,214437900,"2023-11-16","INET"
177,179,175,178,114384500,"2023-11-17","INET"
178,183,173,176,246886100,"2023-11-20","INET"
176,178,172,176,208076800,"2023-11-21","INET"
175,182,172,175,147056300,"2023-11-22","INET"
175,179,174,176,221863400,"2023-11-23","INET"
176,177,167,170,161384800,"2023-11-24","INET"
170,176,165,170,278645900,"2023-11-27","INET"
170,171,168,170,114116500,"2023-11-28","INET"
170,173,166,170,294825200,"2023-11-29","INET"
168,173,161,164,299468300,"2023-11-30","INET"
164,166,160,164,317047100,"2023-12-01","INET"
164,164,157,158,191641900,"2023-12-04","INET"
158,159,147,159,333738100,"2023-12-05","INET"
159,167,156,161,258455700,"2023-12-06","INET"
160,162,158,161,180401500,"2023-12-07","INET"
161,167,158,166,201242900,"2023-12-08","INET"
166,171,164,166,357512000,"2023-12-11","INET"
166,166,152,153,82194200,"2023-12-12","INET"
152,154,142,142,57640200,"2023-12-13","INET"
142,142,93,93,351918500,"2023-12-14","INET"
91,96,74,93,86591800,"2023-12-15","INET"
93,95,83,83,161691600,"2023-12-18","INET"
83,84,80,80,74677200,"2023-12-19","INET"
81,87,81,83,76302900,"2023-12-20","INET"
82,84,77,83,124458800,"2023-12-21","INET"
83,83,79,83,88264500,"2023-12-22","INET"
67,83,67,82,202155500,"2023-12-27","INET"
82,87,80,83,193441800,"2023-12-28","INET"
83,84,80,83,151961200,"2023-12-29","INET"
83,86,81,84,82557800,"2024-01-02","INET"
84,94,82,91,397195200,"2024-01-03","INET"
91,93,85,87,239491900,"2024-01-04","INET"
87,88,82,85,137062800,"2024-01-05","INET"
85,86,79,80,114374500,"2024-01-08","INET"
81,83,77,81,246705400,"2024-01-09","INET"
81,81,77,79,153279200,"2024-01-10","INET"
79,80,76,80,49885900,"2024-01-11","INET"
80,80,77,77,300287400,"2024-01-12","INET"
77,77,77,77,0,"2024-01-15","INET"
74,77,71,77,201063800,"2024-01-16","INET"
77,79,73,75,299276400,"2024-01-17","INET"
75,76,73,75,267249900,"2024-01-18","INET"
75,80,70,74,362978800,"2024-01-19","INET"
74,75,69,72,170706400,"2024-01-22","INET"
72,72,68,70,73099200,"2024-01-23","INET"
70,72,66,71,210904200,"2024-01-24","INET"
75,77,69,75,565176700,"2024-01-25","INET"
75,77,69,72,92403100,"2024-01-26","INET"
72,72,69,70,38229200,"2024-01-29","INET"
70,71,67,70,123030000,"2024-01-30","INET"
70,70,67,70,47358800,"2024-01-31","INET"
70,72,68,69,167121200,"2024-02-01","INET"
69,69,67,69,36876700,"2024-02-02","INET"
69,70,66,69,140412500,"2024-02-05","INET"
69,71,67,67,134764100,"2024-02-06","INET"
67,68,64,64,100849600,"2024-02-07","INET"
64,65,60,64,148286900,"2024-02-12","INET"
64,66,60,60,227400100,"2024-02-13","INET"
52,64,52,61,236595600,"2024-02-15","INET"
60,64,60,62,248040400,"2024-02-16","INET"
62,63,59,60,255110500,"2024-02-19","INET"
60,63,59,60,334399700,"2024-02-20","INET"
60,62,58,59,319042300,"2024-02-21","INET"
59,61,58,59,307556400,"2024-02-22","INET"
59,59,57,59,67986200,"2024-02-23","INET"
59,60,56,59,657868700,"2024-02-26","INET"
58,59,57,59,210403300,"2024-02-27","INET"
59,60,57,60,323190000,"2024-02-28","INET"
60,63,58,60,320398400,"2024-02-29","INET"
60,61,58,60,406309800,"2024-03-01","INET"
60,60,58,58,214551800,"2024-03-04","INET"
58,60,58,59,210747500,"2024-03-05","INET"
59,60,58,60,222414000,"2024-03-06","INET"
60,66,58,59,537503300,"2024-03-07","INET"
59,60,58,59,290037300,"2024-03-08","INET"
59,60,58,59,201806600,"2024-03-13","INET"
58,59,57,57,96647800,"2024-03-14","INET"
50,59,50,57,579942300,"2024-03-15","INET"
57,58,54,55,255731100,"2024-03-18","INET"
55,64,53,59,593961400,"2024-03-19","INET"
59,63,57,59,367974700,"2024-03-20","INET"
59,60,54,54,473074900,"2024-03-21","INET"
55,56,51,54,232065500,"2024-03-22","INET"
54,54,54,54,0,"2024-03-25","INET"
54,54,54,54,0,"2024-03-26","INET"
54,54,52,52,182056500,"2024-03-27","INET"
52,55,50,52,290203400,"2024-03-28","INET"
53,53,51,52,211359600,"2024-04-01","INET"
52,53,51,52,114274500,"2024-04-02","INET"
51,53,51,51,72248700,"2024-04-03","INET"
51,55,50,53,321505900,"2024-04-04","INET"
53,54,51,53,141416500,"2024-04-05","INET"
52,54,52,53,320255900,"2024-04-16","INET"
53,53,52,52,19923400,"2024-04-17","INET"
52,53,51,51,60511200,"2024-04-18","INET"
51,52,50,51,240777400,"2024-04-19","INET"
51,51,50,50,11690300,"2024-04-22","INET"
50,56,50,54,315114700,"2024-04-23","INET"
54,55,52,53,163023200,"2024-04-24","INET"
53,54,52,53,206826000,"2024-04-25","INET"
53,53,51,52,56657900,"2024-04-26","INET"
52,52,50,51,24645200,"2024-04-29","INET"
51,51,50,51,4471600,"2024-04-30","INET"
51,52,50,51,239110200,"2024-05-02","INET"
51,52,50,52,195436700,"2024-05-03","INET"
52,53,50,51,207667700,"2024-05-06","INET"
51,53,50,52,158625300,"2024-05-07","INET"
51,52,50,52,34914700,"2024-05-08","INET"
51,52,51,52,6689400,"2024-05-13","INET"
52,52,51,52,14937500,"2024-05-14","INET"
52,53,51,53,48837000,"2024-05-15","INET"
53,55,52,52,160136000,"2024-05-16","INET"
52,54,51,52,154597000,"2024-05-17","INET"
52,53,51,51,36361800,"2024-05-20","INET"
51,52,51,51,10209900,"2024-05-21","INET"
51,52,51,52,6175300,"2024-05-22","INET"
51,52,50,51,44023100,"2024-05-27","INET"
51,52,50,52,38258700,"2024-05-28","INET"
51,52,50,52,51605200,"2024-05-29","INET"
52,52,50,51,65379100,"2024-05-30","INET"
51,52,50,51,48075300,"2024-05-31","INET"
51,51,50,51,7305700,"2024-06-03","INET"
51,51,50,51,10312300,"2024-06-04","INET"
51,51,50,51,9681100,"2024-06-05","INET"
51,51,50,51,8464100,"2024-06-06","INET"
50,51,50,51,10418400,"2024-06-07","INET"
50,52,50,50,35783900,"2024-06-10","INET"
50,51,50,51,73471200,"2024-06-11","INET"
50,51,50,51,63651000,"2024-06-12","INET"
51,53,50,51,95376500,"2024-06-13","INET"
51,52,50,52,51121500,"2024-06-14","INET"
51,52,50,52,54245200,"2024-06-19","INET"
51,52,50,52,14344200,"2024-06-20","INET"
51,52,50,52,7260500,"2024-06-21","INET"
51,54,51,53,108756500,"2024-06-24","INET"
53,53,51,52,37586700,"2024-06-25","INET"
51,54,50,50,132239500,"2024-06-26","INET"
50,51,50,50,5923800,"2024-06-27","INET"
50,51,50,50,27255800,"2024-06-28","INET"
50,50,50,50,36933800,"2024-07-01","INET"
50,50,50,50,2348100,"2024-07-02","INET"
50,50,50,50,8315300,"2024-07-03","INET"
50,52,50,51,19082200,"2024-07-04","INET"
51,52,50,51,1435200,"2024-07-05","INET"
51,51,50,50,2017800,"2024-07-08","INET"
50,51,50,51,3743500,"2024-07-09","INET"
50,51,50,51,62560300,"2024-07-10","INET"
50,51,50,51,1885000,"2024-07-11","INET"
50,51,50,51,1753200,"2024-07-12","INET"
50,51,50,51,2412700,"2024-07-15","INET"
50,51,50,51,3542100,"2024-07-16","INET"
51,51,50,51,3719500,"2024-07-17","INET"
51,51,50,51,751100,"2024-07-18","INET"
50,51,50,51,524800,"2024-07-19","INET"
50,51,50,50,701900,"2024-07-22","INET"
51,51,50,51,4769000,"2024-07-23","INET"
50,55,50,53,217816300,"2024-07-24","INET"
53,54,50,51,134749900,"2024-07-25","INET"
51,51,50,50,78676700,"2024-07-26","INET"
50,51,50,51,9999000,"2024-07-29","INET"
51,54,50,53,62929700,"2024-07-30","INET"
53,54,52,53,56343100,"2024-07-31","INET"
53,53,51,53,35407700,"2024-08-01","INET"
52,53,51,52,3545700,"2024-08-02","INET"
51,52,51,52,4246000,"2024-08-05","INET"
51,52,50,52,6182600,"2024-08-06","INET"
52,52,51,52,1343000,"2024-08-07","INET"
52,69,51,68,192449700,"2024-08-08","INET"
69,72,62,69,244220200,"2024-08-09","INET"
69,75,65,72,212641400,"2024-08-12","INET"
73,78,68,76,293311400,"2024-08-13","INET"
76,79,71,71,191132900,"2024-08-14","INET"
72,75,69,72,144854300,"2024-08-15","INET"
72,75,71,73,131339400,"2024-08-16","INET"
73,76,72,74,149589900,"2024-08-19","INET"
75,76,72,73,69143000,"2024-08-20","INET"
73,74,71,73,41588400,"2024-08-21","INET"
73,73,69,70,54449300,"2024-08-22","INET"
70,70,69,70,41216800,"2024-08-23","INET"
70,73,68,69,76911300,"2024-08-26","INET"
69,70,67,69,57423600,"2024-08-27","INET"
68,74,68,71,201755200,"2024-08-28","INET"
72,93,69,92,560677800,"2024-08-29","INET"
95,95,60,90,304919000,"2024-08-30","INET"
90,90,85,87,76660400,"2024-09-02","INET"
87,95,86,87,265884600,"2024-09-03","INET"
87,88,79,87,213951800,"2024-09-04","INET"
87,88,84,87,122689800,"2024-09-05","INET"
87,88,84,87,64145200,"2024-09-06","INET"
94,94,85,85,21248300,"2024-09-09","INET"
85,86,76,76,162394500,"2024-09-10","INET"
76,78,70,77,190694000,"2024-09-11","INET"
77,80,75,76,76518600,"2024-09-12","INET"
76,77,74,74,23604100,"2024-09-13","INET"
74,77,73,75,106966400,"2024-09-17","INET"
75,82,73,81,215059000,"2024-09-18","INET"
85,85,76,78,207431100,"2024-09-19","INET"
88,88,75,76,12666800,"2024-09-20","INET"
75,76,72,73,105552000,"2024-09-23","INET"
73,75,71,72,174691500,"2024-09-24","INET"
80,80,71,72,29754700,"2024-09-25","INET"
72,73,71,71,91489500,"2024-09-26","INET"
71,72,70,70,48660400,"2024-09-27","INET"
70,70,64,68,162915800,"2024-09-30","INET"
68,73,67,68,240491300,"2024-10-01","INET"
68,70,67,68,168113500,"2024-10-02","INET"
68,70,66,68,319903700,"2024-10-03","INET"
68,68,65,67,67201100,"2024-10-04","INET"
66,73,65,69,604083000,"2024-10-07","INET"
70,71,67,69,245731700,"2024-10-08","INET"
69,69,67,68,193822900,"2024-10-09","INET"
68,70,66,67,285897600,"2024-10-10","INET"
67,68,66,68,220798200,"2024-10-11","INET"
68,72,66,68,317930000,"2024-10-14","INET"
68,70,67,68,251553100,"2024-10-15","INET"
68,76,67,71,719547500,"2024-10-16","INET"
66,72,66,70,306438100,"2024-10-17","INET"
70,70,67,69,137638100,"2024-10-18","INET"
69,82,67,78,852877100,"2024-10-21","INET"
79,83,75,80,712796100,"2024-10-22","INET"
81,83,77,78,407582500,"2024-10-23","INET"
78,79,76,77,166564500,"2024-10-24","INET"
77,78,75,75,209594200,"2024-10-25","INET"
75,77,71,75,296856400,"2024-10-28","INET"
76,77,73,75,75650200,"2024-10-29","INET"
75,76,73,74,128007400,"2024-10-30","INET"
74,75,72,73,154722400,"2024-10-31","INET"
73,75,70,73,290823100,"2024-11-01","INET"