"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,5514600,"2023-04-18","AWAN"
180,182,180,182,17616400,"2023-04-26","AWAN"
210,244,192,244,611028600,"2023-04-27","AWAN"
262,304,256,304,155605800,"2023-04-28","AWAN"
330,370,284,312,463866300,"2023-05-02","AWAN"
306,320,292,292,93253400,"2023-05-03","AWAN"
302,302,272,272,83183800,"2023-05-04","AWAN"
266,268,254,254,17757500,"2023-05-05","AWAN"
240,248,238,238,61323700,"2023-05-08","AWAN"
252,282,232,270,154878800,"2023-05-09","AWAN"
276,276,252,254,52580000,"2023-05-10","AWAN"
256,274,238,262,115801800,"2023-05-11","AWAN"
264,274,252,258,39049200,"2023-05-12","AWAN"
258,260,240,240,27842700,"2023-05-15","AWAN"
240,270,238,252,62407400,"2023-05-16","AWAN"
254,266,244,252,24837400,"2023-05-17","AWAN"
254,262,246,248,20193200,"2023-05-19","AWAN"
248,254,232,236,24840700,"2023-05-22","AWAN"
236,294,236,276,213934400,"2023-05-23","AWAN"
298,298,262,276,105970000,"2023-05-24","AWAN"
278,280,264,278,24946500,"2023-05-25","AWAN"
280,286,272,272,30837900,"2023-05-26","AWAN"
274,288,272,274,36509300,"2023-05-29","AWAN"
278,292,274,284,52115000,"2023-05-30","AWAN"
286,302,278,282,49892600,"2023-05-31","AWAN"
284,292,278,284,12321300,"2023-06-05","AWAN"
286,296,280,292,25259500,"2023-06-06","AWAN"
292,338,292,330,130495100,"2023-06-07","AWAN"
334,346,320,340,53598800,"2023-06-08","AWAN"
342,422,340,400,157311000,"2023-06-09","AWAN"
404,460,384,440,109803800,"2023-06-12","AWAN"
440,448,406,410,35165800,"2023-06-13","AWAN"
410,444,410,420,37480300,"2023-06-14","AWAN"
422,426,360,380,28700900,"2023-06-15","AWAN"
382,410,358,376,29328500,"2023-06-16","AWAN"
380,400,370,396,22068100,"2023-06-19","AWAN"
402,412,362,364,43601400,"2023-06-20","AWAN"
360,370,344,364,16754300,"2023-06-21","AWAN"
364,384,364,366,19890200,"2023-06-22","AWAN"
366,370,344,346,13502000,"2023-06-23","AWAN"
346,350,304,312,27587800,"2023-06-26","AWAN"
312,322,304,308,12769600,"2023-06-27","AWAN"
312,330,308,320,19209200,"2023-07-03","AWAN"
322,334,318,332,8880100,"2023-07-04","AWAN"
332,334,306,308,15343200,"2023-07-05","AWAN"
308,310,286,302,11966000,"2023-07-06","AWAN"
304,304,290,292,3403600,"2023-07-07","AWAN"
292,300,290,292,2948900,"2023-07-10","AWAN"
292,294,272,276,8458900,"2023-07-11","AWAN"
276,294,276,282,11512100,"2023-07-12","AWAN"
282,286,252,256,14605900,"2023-07-13","AWAN"
256,266,252,254,5873000,"2023-07-14","AWAN"
256,268,242,266,19167900,"2023-07-17","AWAN"
268,302,252,252,85098600,"2023-07-18","AWAN"
252,264,250,256,12759400,"2023-07-20","AWAN"
258,258,246,250,5358400,"2023-07-21","AWAN"
248,252,242,242,6929600,"2023-07-24","AWAN"
244,250,240,242,4663300,"2023-07-25","AWAN"
242,260,240,246,13045400,"2023-07-26","AWAN"
246,248,242,242,4414100,"2023-07-27","AWAN"
240,262,238,260,13608500,"2023-07-28","AWAN"
262,270,254,264,13083100,"2023-07-31","AWAN"
266,266,250,250,5570900,"2023-08-01","AWAN"
252,274,252,264,18922300,"2023-08-02","AWAN"
264,270,258,264,10652300,"2023-08-03","AWAN"
266,276,262,270,14872700,"2023-08-04","AWAN"
270,276,258,262,12287900,"2023-08-07","AWAN"
260,264,254,258,6703600,"2023-08-08","AWAN"
258,266,258,260,6399300,"2023-08-09","AWAN"
264,270,258,260,10575400,"2023-08-10","AWAN"
260,266,260,262,3315400,"2023-08-11","AWAN"
262,266,256,258,3631600,"2023-08-14","AWAN"
258,262,250,254,6036900,"2023-08-15","AWAN"
254,254,242,242,10538000,"2023-08-16","AWAN"
242,246,210,210,28176800,"2023-08-18","AWAN"
197,222,194,222,9721000,"2023-08-21","AWAN"
222,234,216,222,6484300,"2023-08-22","AWAN"
220,226,210,218,3414200,"2023-08-23","AWAN"
218,222,214,216,1833500,"2023-08-24","AWAN"
216,232,214,232,7829600,"2023-08-25","AWAN"
230,234,220,222,4825400,"2023-08-28","AWAN"
222,230,216,218,4027800,"2023-08-29","AWAN"
218,260,214,246,42382900,"2023-08-30","AWAN"
246,260,236,248,13591000,"2023-08-31","AWAN"
256,256,232,238,6102200,"2023-09-01","AWAN"
238,248,228,246,5358700,"2023-09-04","AWAN"
246,250,240,244,4331100,"2023-09-05","AWAN"
240,248,234,242,11698000,"2023-09-06","AWAN"
240,244,234,240,12151900,"2023-09-07","AWAN"
238,246,234,238,13359100,"2023-09-08","AWAN"
238,240,222,222,12792600,"2023-09-11","AWAN"
222,230,220,224,13759500,"2023-09-12","AWAN"
226,226,212,220,13257300,"2023-09-13","AWAN"
220,252,218,248,24519900,"2023-09-14","AWAN"
250,252,240,240,14424900,"2023-09-15","AWAN"
238,242,228,228,13223100,"2023-09-18","AWAN"
228,242,228,236,13769600,"2023-09-19","AWAN"
236,238,222,226,13638300,"2023-09-20","AWAN"
226,232,224,232,13597600,"2023-09-21","AWAN"
232,238,228,230,13372300,"2023-09-22","AWAN"
232,234,224,226,12931100,"2023-09-25","AWAN"
224,238,222,230,13819600,"2023-09-26","AWAN"
236,244,226,244,13654800,"2023-09-27","AWAN"
246,256,246,250,12891300,"2023-09-29","AWAN"
250,254,236,244,13543400,"2023-10-02","AWAN"
244,244,234,238,12888500,"2023-10-03","AWAN"
238,244,234,238,13778100,"2023-10-04","AWAN"
238,244,236,238,12810600,"2023-10-05","AWAN"
240,244,226,232,15404500,"2023-10-06","AWAN"
230,236,228,230,13759100,"2023-10-09","AWAN"
228,234,226,230,13273200,"2023-10-10","AWAN"
234,234,222,224,13418900,"2023-10-11","AWAN"
228,234,224,226,14049300,"2023-10-12","AWAN"
232,236,224,228,14113800,"2023-10-13","AWAN"
230,234,226,234,13312900,"2023-10-16","AWAN"
236,244,222,234,13038500,"2023-10-17","AWAN"
234,240,230,232,12935200,"2023-10-18","AWAN"
232,242,230,236,13081300,"2023-10-19","AWAN"
236,240,228,230,13404900,"2023-10-20","AWAN"
230,270,230,270,23554800,"2023-10-23","AWAN"
272,272,240,266,12534300,"2023-10-24","AWAN"
266,280,254,260,12272400,"2023-10-25","AWAN"
262,280,260,274,15562100,"2023-10-26","AWAN"
274,276,262,272,12084900,"2023-10-27","AWAN"
272,298,266,298,13464200,"2023-10-30","AWAN"
298,300,284,288,11730800,"2023-10-31","AWAN"
288,294,250,290,11146300,"2023-11-01","AWAN"
286,298,270,276,11891900,"2023-11-02","AWAN"
280,294,274,284,12340900,"2023-11-03","AWAN"
290,294,262,286,14761800,"2023-11-06","AWAN"
284,296,284,292,10661000,"2023-11-07","AWAN"
292,306,276,288,13946400,"2023-11-08","AWAN"
286,296,284,284,11227700,"2023-11-09","AWAN"
284,302,282,302,13348500,"2023-11-10","AWAN"
304,336,302,334,18761800,"2023-11-13","AWAN"
336,336,318,324,16075000,"2023-11-14","AWAN"
324,340,316,338,17776700,"2023-11-15","AWAN"
340,346,330,342,13672100,"2023-11-16","AWAN"
342,348,338,338,11554000,"2023-11-17","AWAN"
338,344,308,338,12487500,"2023-11-20","AWAN"
340,344,326,328,11905700,"2023-11-21","AWAN"
328,334,314,314,13376500,"2023-11-22","AWAN"
310,332,298,324,12595100,"2023-11-23","AWAN"
330,340,328,338,11377700,"2023-11-24","AWAN"
338,348,334,342,13533900,"2023-11-27","AWAN"
342,350,336,348,10734500,"2023-11-28","AWAN"
350,352,330,332,15032100,"2023-11-29","AWAN"
330,340,314,322,13447500,"2023-11-30","AWAN"
322,330,308,308,15865000,"2023-12-01","AWAN"
308,312,286,310,12776900,"2023-12-04","AWAN"
310,316,302,306,13155200,"2023-12-05","AWAN"
306,318,296,304,11761400,"2023-12-06","AWAN"
302,314,298,308,12033000,"2023-12-07","AWAN"
308,312,288,290,11366700,"2023-12-08","AWAN"
300,308,284,294,11380900,"2023-12-11","AWAN"
294,304,262,282,12705500,"2023-12-12","AWAN"
284,298,272,284,10674000,"2023-12-13","AWAN"
286,286,270,272,11900100,"2023-12-14","AWAN"
272,280,266,270,13362400,"2023-12-15","AWAN"
276,288,272,276,10986300,"2023-12-18","AWAN"
276,282,272,276,12964300,"2023-12-19","AWAN"
278,296,274,274,14580400,"2023-12-20","AWAN"
274,296,272,292,11756600,"2023-12-21","AWAN"
292,296,278,280,14075000,"2023-12-22","AWAN"
280,290,274,280,13478600,"2023-12-27","AWAN"
286,298,278,298,11962800,"2023-12-28","AWAN"
296,308,280,308,15448800,"2023-12-29","AWAN"
308,308,284,286,2167700,"2024-01-02","AWAN"
286,286,272,274,1798100,"2024-01-03","AWAN"
274,278,264,272,1646900,"2024-01-04","AWAN"
272,272,246,256,2216100,"2024-01-05","AWAN"
256,272,252,260,1576100,"2024-01-08","AWAN"
260,272,256,262,627300,"2024-01-09","AWAN"
266,270,248,248,2254300,"2024-01-10","AWAN"
248,264,244,258,1647800,"2024-01-11","AWAN"
260,262,250,260,306400,"2024-01-12","AWAN"
260,260,260,260,0,"2024-01-15","AWAN"
260,264,258,260,605400,"2024-01-16","AWAN"
260,262,254,260,503500,"2024-01-17","AWAN"
256,260,250,258,1614000,"2024-01-18","AWAN"
258,262,252,256,447300,"2024-01-19","AWAN"
256,258,252,254,385100,"2024-01-22","AWAN"
254,258,250,250,485200,"2024-01-23","AWAN"
250,256,246,250,521700,"2024-01-24","AWAN"
252,254,240,246,639000,"2024-01-25","AWAN"
248,250,240,248,557000,"2024-01-26","AWAN"
242,270,240,270,1036800,"2024-01-29","AWAN"
268,288,262,284,4367400,"2024-01-30","AWAN"
284,300,280,288,5665300,"2024-01-31","AWAN"
290,296,288,290,324500,"2024-02-01","AWAN"
290,292,288,290,248300,"2024-02-02","AWAN"
290,294,260,260,489700,"2024-02-05","AWAN"
266,298,262,290,1378500,"2024-02-06","AWAN"
294,300,288,290,757300,"2024-02-07","AWAN"
290,294,278,280,451400,"2024-02-12","AWAN"
292,292,280,280,393500,"2024-02-13","AWAN"
280,304,280,290,2052600,"2024-02-15","AWAN"
290,290,280,286,265000,"2024-02-16","AWAN"
288,304,280,300,1545600,"2024-02-19","AWAN"
300,302,296,296,130700,"2024-02-20","AWAN"
296,298,284,288,177900,"2024-02-21","AWAN"
288,300,286,288,252600,"2024-02-22","AWAN"
288,294,286,288,47600,"2024-02-23","AWAN"
290,294,282,292,263100,"2024-02-26","AWAN"
292,302,288,292,1010500,"2024-02-27","AWAN"
292,306,286,292,674500,"2024-02-28","AWAN"
292,306,290,306,1359400,"2024-02-29","AWAN"
306,306,294,298,1799000,"2024-03-01","AWAN"
298,302,292,292,1277400,"2024-03-04","AWAN"
292,294,286,286,166100,"2024-03-05","AWAN"
286,292,282,290,157600,"2024-03-06","AWAN"
290,298,286,290,41200,"2024-03-07","AWAN"
290,294,286,286,34800,"2024-03-08","AWAN"
286,290,280,286,378600,"2024-03-13","AWAN"
276,302,276,300,842200,"2024-03-14","AWAN"
300,304,296,300,651400,"2024-03-15","AWAN"
300,302,288,292,2505100,"2024-03-18","AWAN"
292,294,288,292,689300,"2024-03-19","AWAN"
292,292,286,286,1688000,"2024-03-20","AWAN"
286,286,278,282,1179400,"2024-03-21","AWAN"
284,286,280,282,373200,"2024-03-22","AWAN"
282,282,282,282,0,"2024-03-25","AWAN"
282,282,282,282,0,"2024-03-26","AWAN"
308,314,292,306,514800,"2024-03-27","AWAN"
306,316,302,304,247800,"2024-03-28","AWAN"
300,306,284,300,492800,"2024-04-01","AWAN"
288,298,284,294,191800,"2024-04-02","AWAN"
294,310,294,300,418400,"2024-04-03","AWAN"
306,322,300,306,362400,"2024-04-04","AWAN"
306,314,294,306,94400,"2024-04-05","AWAN"
306,320,296,312,401300,"2024-04-16","AWAN"
310,324,288,318,832500,"2024-04-17","AWAN"
322,324,310,312,392400,"2024-04-18","AWAN"
310,348,310,314,1093800,"2024-04-19","AWAN"
312,326,300,312,63400,"2024-04-22","AWAN"
312,336,306,320,1065200,"2024-04-23","AWAN"
322,328,300,318,326900,"2024-04-24","AWAN"
316,344,300,322,743600,"2024-04-25","AWAN"
322,336,322,326,421500,"2024-04-26","AWAN"
328,342,322,342,570400,"2024-04-29","AWAN"
342,342,322,332,167900,"2024-04-30","AWAN"
332,348,326,328,653700,"2024-05-02","AWAN"
328,334,322,330,74900,"2024-05-03","AWAN"
330,338,330,334,150800,"2024-05-06","AWAN"
334,342,334,338,64700,"2024-05-07","AWAN"
338,354,338,344,694900,"2024-05-08","AWAN"
346,346,328,342,220800,"2024-05-13","AWAN"
344,350,342,342,527700,"2024-05-14","AWAN"
348,348,342,342,92800,"2024-05-15","AWAN"
342,354,280,344,1550400,"2024-05-16","AWAN"
330,344,330,342,178900,"2024-05-17","AWAN"
338,342,294,316,2006900,"2024-05-20","AWAN"
318,324,296,308,860300,"2024-05-21","AWAN"
310,340,302,312,1234100,"2024-05-22","AWAN"
310,342,304,328,1832900,"2024-05-27","AWAN"
328,340,312,322,609000,"2024-05-28","AWAN"
322,330,312,318,416800,"2024-05-29","AWAN"
322,348,322,330,640700,"2024-05-30","AWAN"
330,338,324,334,56200,"2024-05-31","AWAN"
336,352,332,332,770000,"2024-06-03","AWAN"
332,342,332,332,9400,"2024-06-04","AWAN"
332,358,332,340,2486200,"2024-06-05","AWAN"
340,358,340,346,3382000,"2024-06-06","AWAN"
348,362,346,354,4363300,"2024-06-07","AWAN"
356,376,354,374,4485300,"2024-06-10","AWAN"
376,378,366,366,4485800,"2024-06-11","AWAN"
366,376,350,350,4610000,"2024-06-12","AWAN"
350,370,348,362,3913400,"2024-06-13","AWAN"
364,378,362,368,3202500,"2024-06-14","AWAN"
368,378,354,368,4096000,"2024-06-19","AWAN"
368,370,358,358,1180100,"2024-06-20","AWAN"
360,370,350,370,3671900,"2024-06-21","AWAN"
370,376,358,364,2736900,"2024-06-24","AWAN"
360,370,356,364,1402900,"2024-06-25","AWAN"
360,370,358,360,2771400,"2024-06-26","AWAN"
360,366,356,362,2889800,"2024-06-27","AWAN"
360,366,354,354,2903500,"2024-06-28","AWAN"
354,356,340,346,1924200,"2024-07-01","AWAN"
344,360,342,356,2854900,"2024-07-02","AWAN"
354,358,350,352,2328300,"2024-07-03","AWAN"
352,358,346,354,1725300,"2024-07-04","AWAN"
354,358,352,354,2673200,"2024-07-05","AWAN"
352,352,348,348,1262000,"2024-07-08","AWAN"
348,356,346,348,2877900,"2024-07-09","AWAN"
350,356,348,350,1997100,"2024-07-10","AWAN"
350,352,348,348,1135200,"2024-07-11","AWAN"
348,350,342,348,76200,"2024-07-12","AWAN"
348,348,310,314,488200,"2024-07-15","AWAN"
314,328,314,320,191700,"2024-07-16","AWAN"
316,320,310,320,98100,"2024-07-17","AWAN"
320,328,320,320,129300,"2024-07-18","AWAN"
320,320,300,318,155700,"2024-07-19","AWAN"
318,318,310,314,152900,"2024-07-22","AWAN"
320,320,306,320,49800,"2024-07-23","AWAN"
310,318,310,312,7900,"2024-07-24","AWAN"
316,320,312,318,127400,"2024-07-25","AWAN"
310,320,306,308,24400,"2024-07-26","AWAN"
310,318,306,318,115300,"2024-07-29","AWAN"
312,320,310,310,134900,"2024-07-30","AWAN"
310,350,306,350,966800,"2024-07-31","AWAN"
350,350,320,326,412000,"2024-08-01","AWAN"
326,332,320,320,91300,"2024-08-02","AWAN"
320,320,302,302,97300,"2024-08-05","AWAN"
302,316,300,304,827200,"2024-08-06","AWAN"
304,310,302,308,662200,"2024-08-07","AWAN"
310,312,304,312,37400,"2024-08-08","AWAN"
310,310,306,306,4400,"2024-08-09","AWAN"
304,318,304,312,107000,"2024-08-12","AWAN"
312,314,312,312,260300,"2024-08-13","AWAN"
304,314,300,304,46700,"2024-08-14","AWAN"
304,310,300,308,254300,"2024-08-15","AWAN"
312,328,310,314,85700,"2024-08-16","AWAN"
314,316,312,312,105900,"2024-08-19","AWAN"
312,312,306,306,51700,"2024-08-20","AWAN"
308,308,302,302,41100,"2024-08-21","AWAN"
304,304,302,302,85400,"2024-08-22","AWAN"
302,304,300,300,31200,"2024-08-23","AWAN"
304,308,304,306,50600,"2024-08-26","AWAN"
304,308,302,302,86600,"2024-08-27","AWAN"
308,308,300,300,79000,"2024-08-28","AWAN"
300,334,298,304,558400,"2024-08-29","AWAN"
304,340,304,340,660300,"2024-08-30","AWAN"
342,378,320,320,1149700,"2024-09-02","AWAN"
320,320,304,304,568400,"2024-09-03","AWAN"
306,312,302,310,258800,"2024-09-04","AWAN"
310,310,304,308,234800,"2024-09-05","AWAN"
306,308,302,304,322200,"2024-09-06","AWAN"
290,308,290,304,20600,"2024-09-09","AWAN"
302,304,300,304,228400,"2024-09-10","AWAN"
304,304,300,300,23400,"2024-09-11","AWAN"
300,306,260,278,799000,"2024-09-12","AWAN"
282,296,282,290,305600,"2024-09-13","AWAN"
290,308,290,298,3434800,"2024-09-17","AWAN"
300,308,288,296,4227200,"2024-09-18","AWAN"
302,302,294,298,5382800,"2024-09-19","AWAN"
300,350,286,300,4993600,"2024-09-20","AWAN"
302,338,298,312,15408300,"2024-09-23","AWAN"
312,330,298,300,11104300,"2024-09-24","AWAN"
302,308,292,298,5689500,"2024-09-25","AWAN"
300,328,298,308,21920000,"2024-09-26","AWAN"
310,350,302,340,44222900,"2024-09-27","AWAN"
342,360,340,352,31464400,"2024-09-30","AWAN"
352,366,348,352,20742500,"2024-10-01","AWAN"
352,360,334,344,15832400,"2024-10-02","AWAN"
344,350,334,334,3019100,"2024-10-03","AWAN"
336,350,336,348,10791300,"2024-10-04","AWAN"
350,358,342,346,10446400,"2024-10-07","AWAN"
348,366,338,362,22219200,"2024-10-08","AWAN"
368,368,348,352,18040400,"2024-10-09","AWAN"
352,354,342,346,5120700,"2024-10-10","AWAN"
346,354,344,348,8045200,"2024-10-11","AWAN"
348,352,346,348,11623800,"2024-10-14","AWAN"
346,354,340,350,19676100,"2024-10-15","AWAN"
352,354,346,350,12081500,"2024-10-16","AWAN"
350,352,344,346,10907900,"2024-10-17","AWAN"
350,350,338,338,4077000,"2024-10-18","AWAN"
338,350,336,350,22220700,"2024-10-21","AWAN"
340,360,336,356,23905400,"2024-10-22","AWAN"
356,362,346,348,13023800,"2024-10-23","AWAN"
348,358,340,344,17469400,"2024-10-24","AWAN"
344,344,340,344,5213500,"2024-10-25","AWAN"
344,350,344,348,14151500,"2024-10-28","AWAN"
348,354,344,352,20034600,"2024-10-29","AWAN"
352,356,350,356,22971700,"2024-10-30","AWAN"
356,372,356,368,47176800,"2024-10-31","AWAN"
368,372,350,352,10137600,"2024-11-01","AWAN"