"Open","High","Low","Close","Volume","Date","Emiten"
202,202,202,202,19080500,"2024-07-09","GUNA"
252,252,252,252,17885100,"2024-07-10","GUNA"
292,314,252,314,47128000,"2024-07-11","GUNA"
392,392,290,298,289244000,"2024-07-12","GUNA"
290,324,260,292,103088900,"2024-07-15","GUNA"
290,322,290,308,64833700,"2024-07-16","GUNA"
312,320,292,296,27388500,"2024-07-17","GUNA"
298,304,290,304,15236200,"2024-07-18","GUNA"
304,380,304,362,212434400,"2024-07-19","GUNA"
370,410,360,376,188321100,"2024-07-22","GUNA"
380,384,360,362,26610100,"2024-07-23","GUNA"
360,404,360,404,68368000,"2024-07-24","GUNA"
408,416,382,388,44418500,"2024-07-25","GUNA"
390,394,368,370,27725000,"2024-07-26","GUNA"
374,380,300,318,91128600,"2024-07-29","GUNA"
318,324,308,316,16790800,"2024-07-30","GUNA"
318,342,310,314,41303500,"2024-07-31","GUNA"
314,322,302,310,13982200,"2024-08-01","GUNA"
310,326,308,310,11408100,"2024-08-02","GUNA"
310,330,298,310,26824500,"2024-08-05","GUNA"
310,318,308,308,12257600,"2024-08-06","GUNA"
310,314,304,306,12162500,"2024-08-07","GUNA"
308,310,300,306,4635100,"2024-08-08","GUNA"
306,310,302,304,2965300,"2024-08-09","GUNA"
304,320,304,312,7676300,"2024-08-12","GUNA"
310,316,310,312,4261100,"2024-08-13","GUNA"
312,316,306,308,1906600,"2024-08-14","GUNA"
306,312,304,308,2061600,"2024-08-15","GUNA"
306,312,288,308,2577300,"2024-08-16","GUNA"
308,312,306,308,5485300,"2024-08-19","GUNA"
308,310,304,306,2907900,"2024-08-20","GUNA"
320,320,304,306,3531700,"2024-08-21","GUNA"
304,316,304,306,5097400,"2024-08-22","GUNA"
306,308,304,308,3127300,"2024-08-23","GUNA"
308,312,304,308,3740600,"2024-08-26","GUNA"
308,308,304,306,2768500,"2024-08-27","GUNA"
292,308,292,304,2017800,"2024-08-28","GUNA"
304,308,302,306,5085900,"2024-08-29","GUNA"
308,308,304,306,2025700,"2024-08-30","GUNA"
306,318,306,312,7530300,"2024-09-02","GUNA"
312,316,308,308,1980200,"2024-09-03","GUNA"
308,310,304,304,4539100,"2024-09-04","GUNA"
304,312,304,306,1842800,"2024-09-05","GUNA"
306,310,304,304,1288000,"2024-09-06","GUNA"
304,306,302,302,1437600,"2024-09-09","GUNA"
302,306,300,300,2769200,"2024-09-10","GUNA"
300,304,280,288,4054100,"2024-09-11","GUNA"
286,288,268,276,5109200,"2024-09-12","GUNA"
276,280,272,276,1144100,"2024-09-13","GUNA"
276,296,274,284,2984100,"2024-09-17","GUNA"
286,346,284,338,43297000,"2024-09-18","GUNA"
342,342,306,312,14801100,"2024-09-19","GUNA"
312,330,304,312,10317100,"2024-09-20","GUNA"
314,314,304,310,2725700,"2024-09-23","GUNA"
312,320,308,310,4519500,"2024-09-24","GUNA"
310,314,306,308,1734200,"2024-09-25","GUNA"
310,316,308,308,1321500,"2024-09-26","GUNA"
310,312,304,308,1824000,"2024-09-27","GUNA"
308,312,306,306,2032800,"2024-09-30","GUNA"
306,328,306,320,12422900,"2024-10-01","GUNA"
320,320,310,312,5130000,"2024-10-02","GUNA"
312,320,310,316,1903500,"2024-10-03","GUNA"
318,326,312,318,6690100,"2024-10-04","GUNA"
318,330,316,324,5953200,"2024-10-07","GUNA"
326,330,320,330,2393000,"2024-10-08","GUNA"
330,332,324,324,1979300,"2024-10-09","GUNA"
326,338,324,336,7653100,"2024-10-10","GUNA"
340,354,328,334,11207900,"2024-10-11","GUNA"
338,338,332,334,752800,"2024-10-14","GUNA"
334,346,322,324,4786300,"2024-10-15","GUNA"
324,370,324,344,14864600,"2024-10-16","GUNA"
354,364,348,352,4051000,"2024-10-17","GUNA"
354,380,346,370,20813400,"2024-10-18","GUNA"
370,378,366,370,11044600,"2024-10-21","GUNA"
370,372,366,372,1567500,"2024-10-22","GUNA"
374,386,366,372,6622900,"2024-10-23","GUNA"
370,372,352,364,5367500,"2024-10-24","GUNA"
362,372,362,368,1617900,"2024-10-25","GUNA"
368,376,364,370,2092100,"2024-10-28","GUNA"
370,372,364,364,877900,"2024-10-29","GUNA"
368,372,356,364,1211100,"2024-10-30","GUNA"
364,376,360,366,2514700,"2024-10-31","GUNA"
366,372,360,362,3087000,"2024-11-01","GUNA"