"Open","High","Low","Close","Volume","Date","Emiten"
200,238,190,236,579752300,"2023-03-08","TRON"
238,276,232,272,569466200,"2023-03-09","TRON"
274,292,258,286,385603400,"2023-03-10","TRON"
288,294,266,266,204662400,"2023-03-13","TRON"
262,280,254,270,246142900,"2023-03-14","TRON"
272,290,270,288,294689900,"2023-03-15","TRON"
290,302,278,288,327100600,"2023-03-16","TRON"
288,304,268,268,278908400,"2023-03-17","TRON"
254,270,250,268,115385000,"2023-03-20","TRON"
270,282,268,276,195581000,"2023-03-21","TRON"
278,296,276,296,190352100,"2023-03-24","TRON"
314,314,276,276,243954400,"2023-03-27","TRON"
266,282,266,280,124735600,"2023-03-28","TRON"
280,282,270,270,86767800,"2023-03-29","TRON"
270,278,252,260,179435800,"2023-03-30","TRON"
260,266,256,264,87258000,"2023-03-31","TRON"
266,276,264,274,95969100,"2023-04-03","TRON"
276,280,268,280,101603400,"2023-04-04","TRON"
280,286,262,272,177272800,"2023-04-05","TRON"
270,278,266,276,97540600,"2023-04-06","TRON"
274,278,268,276,57211200,"2023-04-10","TRON"
278,286,270,280,96605500,"2023-04-11","TRON"
280,284,262,266,167606600,"2023-04-12","TRON"
266,268,248,254,152316400,"2023-04-13","TRON"
254,266,246,256,138341100,"2023-04-14","TRON"
258,264,250,256,66068800,"2023-04-17","TRON"
256,266,252,264,88138400,"2023-04-18","TRON"
264,264,256,262,67106100,"2023-04-26","TRON"
260,266,252,264,90464100,"2023-04-27","TRON"
264,264,254,256,73610000,"2023-04-28","TRON"
256,272,254,260,69238200,"2023-05-02","TRON"
260,268,256,266,56843200,"2023-05-03","TRON"
266,270,248,252,118134800,"2023-05-04","TRON"
252,254,242,248,71573700,"2023-05-05","TRON"
248,248,240,248,57481600,"2023-05-08","TRON"
246,254,244,254,61469200,"2023-05-09","TRON"
254,258,248,258,48304600,"2023-05-10","TRON"
260,260,240,246,123864300,"2023-05-11","TRON"
242,248,230,236,139441800,"2023-05-12","TRON"
234,236,230,234,62224100,"2023-05-15","TRON"
232,236,230,234,50682200,"2023-05-16","TRON"
234,238,232,238,51426300,"2023-05-17","TRON"
236,242,234,242,55301300,"2023-05-19","TRON"
240,246,238,244,48003600,"2023-05-22","TRON"
242,248,240,246,61954500,"2023-05-23","TRON"
242,246,238,244,54638600,"2023-05-24","TRON"
242,250,242,250,56153000,"2023-05-25","TRON"
250,260,248,254,58325100,"2023-05-26","TRON"
254,260,254,258,50014700,"2023-05-29","TRON"
258,262,254,256,58681800,"2023-05-30","TRON"
254,260,248,254,60024700,"2023-05-31","TRON"
254,256,246,248,50356800,"2023-06-05","TRON"
248,252,246,250,43295300,"2023-06-06","TRON"
248,258,246,258,44688000,"2023-06-07","TRON"
256,260,248,254,53564600,"2023-06-08","TRON"
250,258,248,256,32966800,"2023-06-09","TRON"
254,260,252,258,38167800,"2023-06-12","TRON"
256,262,256,256,27387100,"2023-06-13","TRON"
256,262,254,254,35328800,"2023-06-14","TRON"
256,264,254,262,45148300,"2023-06-15","TRON"
260,264,258,264,30246500,"2023-06-16","TRON"
262,268,260,268,39203800,"2023-06-19","TRON"
264,268,262,264,31632100,"2023-06-20","TRON"
264,266,262,264,28505100,"2023-06-21","TRON"
262,266,260,264,23255200,"2023-06-22","TRON"
262,266,260,262,21291600,"2023-06-23","TRON"
260,270,260,266,26522000,"2023-06-26","TRON"
266,270,264,268,13227500,"2023-06-27","TRON"
270,270,246,246,39930400,"2023-07-03","TRON"
244,246,236,240,12489200,"2023-07-04","TRON"
242,242,232,236,10300500,"2023-07-05","TRON"
238,242,234,238,14662400,"2023-07-06","TRON"
238,240,234,234,10364500,"2023-07-07","TRON"
234,240,234,238,15335500,"2023-07-10","TRON"
240,250,238,248,26154300,"2023-07-11","TRON"
250,310,248,310,119745800,"2023-07-12","TRON"
324,324,278,296,91836300,"2023-07-13","TRON"
300,310,286,292,28783700,"2023-07-14","TRON"
294,304,292,302,28195100,"2023-07-17","TRON"
302,330,302,304,31135900,"2023-07-18","TRON"
306,306,290,294,20223100,"2023-07-20","TRON"
366,366,290,298,11673800,"2023-07-21","TRON"
298,318,298,318,23737300,"2023-07-24","TRON"
320,338,318,338,21646600,"2023-07-25","TRON"
340,354,338,344,17317400,"2023-07-26","TRON"
344,344,322,322,15711500,"2023-07-27","TRON"
324,332,318,320,39471700,"2023-07-28","TRON"
320,332,312,330,21873200,"2023-07-31","TRON"
332,352,332,352,23667100,"2023-08-01","TRON"
366,368,350,360,22594300,"2023-08-02","TRON"
362,380,362,372,24091700,"2023-08-03","TRON"
390,390,358,368,30550500,"2023-08-04","TRON"
370,400,370,392,31962100,"2023-08-07","TRON"
482,482,386,392,25490600,"2023-08-08","TRON"
390,410,382,410,33803400,"2023-08-09","TRON"
412,420,406,412,25496000,"2023-08-10","TRON"
412,422,408,418,28927300,"2023-08-11","TRON"
420,426,386,386,42047400,"2023-08-14","TRON"
386,394,380,380,23610300,"2023-08-15","TRON"
380,388,358,380,54909800,"2023-08-16","TRON"
380,386,324,328,70624400,"2023-08-18","TRON"
330,348,326,348,19227700,"2023-08-21","TRON"
348,360,348,360,18843000,"2023-08-22","TRON"
360,362,354,356,12734200,"2023-08-23","TRON"
356,364,354,358,14002700,"2023-08-24","TRON"
358,360,354,358,10897000,"2023-08-25","TRON"
358,368,358,366,15495900,"2023-08-28","TRON"
366,366,360,364,12309100,"2023-08-29","TRON"
364,366,350,356,16057500,"2023-08-30","TRON"
356,356,336,342,17508500,"2023-08-31","TRON"
340,342,330,336,13614300,"2023-09-01","TRON"
336,340,310,314,24815100,"2023-09-04","TRON"
312,314,278,298,34663700,"2023-09-05","TRON"
296,298,282,296,14721700,"2023-09-06","TRON"
292,302,292,296,13177500,"2023-09-07","TRON"
292,298,290,296,12554500,"2023-09-08","TRON"
292,296,288,294,11351300,"2023-09-11","TRON"
290,294,286,290,11075300,"2023-09-12","TRON"
288,294,286,294,11189300,"2023-09-13","TRON"
290,296,288,296,11713700,"2023-09-14","TRON"
292,296,284,290,10114400,"2023-09-15","TRON"
286,292,264,264,12992000,"2023-09-18","TRON"
264,286,262,284,11115100,"2023-09-19","TRON"
280,286,268,272,10277100,"2023-09-20","TRON"
272,280,268,280,8433200,"2023-09-21","TRON"
280,282,274,282,9636900,"2023-09-22","TRON"
282,286,274,278,6372000,"2023-09-25","TRON"
278,282,274,278,6677500,"2023-09-26","TRON"
276,280,270,274,6560200,"2023-09-27","TRON"
274,276,270,276,6733200,"2023-09-29","TRON"
274,278,270,272,4646700,"2023-10-02","TRON"
268,268,240,244,10967100,"2023-10-03","TRON"
244,246,228,242,9069700,"2023-10-04","TRON"
242,252,232,234,2751200,"2023-10-05","TRON"
234,238,210,222,10688900,"2023-10-06","TRON"
224,236,216,224,1732400,"2023-10-09","TRON"
224,236,224,226,1115100,"2023-10-10","TRON"
228,230,220,226,2387300,"2023-10-11","TRON"
226,230,222,226,1502400,"2023-10-12","TRON"
226,238,222,238,1813500,"2023-10-13","TRON"
238,268,230,258,9614300,"2023-10-16","TRON"
266,266,248,250,2966400,"2023-10-17","TRON"
250,256,240,240,1761700,"2023-10-18","TRON"
238,248,236,246,1405200,"2023-10-19","TRON"
250,294,242,280,18441900,"2023-10-20","TRON"
282,292,266,278,11781700,"2023-10-23","TRON"
280,324,278,310,29298300,"2023-10-24","TRON"
312,336,300,304,25327100,"2023-10-25","TRON"
306,308,290,304,8907900,"2023-10-26","TRON"
306,312,298,298,7323300,"2023-10-27","TRON"
298,302,268,284,5969200,"2023-10-30","TRON"
284,296,264,290,3427800,"2023-10-31","TRON"
290,298,264,268,14019300,"2023-11-01","TRON"
268,280,266,272,4191500,"2023-11-02","TRON"
274,280,266,280,2390900,"2023-11-03","TRON"
282,286,276,280,1569300,"2023-11-06","TRON"
286,302,278,302,4377400,"2023-11-07","TRON"
306,312,292,298,3925300,"2023-11-08","TRON"
300,300,292,300,1393600,"2023-11-09","TRON"
320,320,296,298,1778900,"2023-11-10","TRON"
296,316,296,316,4744200,"2023-11-13","TRON"
320,324,314,318,7236600,"2023-11-14","TRON"
318,324,310,318,6246600,"2023-11-15","TRON"
318,318,308,312,3471300,"2023-11-16","TRON"
314,314,308,310,3072400,"2023-11-17","TRON"
312,312,282,286,5573100,"2023-11-20","TRON"
286,300,276,290,4550400,"2023-11-21","TRON"
298,298,280,290,4071800,"2023-11-22","TRON"
290,300,282,286,3975800,"2023-11-23","TRON"
286,288,280,288,1688200,"2023-11-24","TRON"
286,302,284,300,4360600,"2023-11-27","TRON"
284,302,274,282,8501500,"2023-11-28","TRON"
282,292,268,270,13764000,"2023-11-29","TRON"
270,274,254,268,6363700,"2023-11-30","TRON"
268,282,262,268,5133400,"2023-12-01","TRON"
268,268,258,260,2023700,"2023-12-04","TRON"
258,264,256,258,1591900,"2023-12-05","TRON"
258,258,242,246,4541400,"2023-12-06","TRON"
246,254,232,250,4807500,"2023-12-07","TRON"
250,250,240,248,1677900,"2023-12-08","TRON"
248,264,244,248,2026300,"2023-12-11","TRON"
248,262,246,254,2494500,"2023-12-12","TRON"
254,258,248,256,1444900,"2023-12-13","TRON"
252,258,248,250,1227500,"2023-12-14","TRON"
250,258,246,248,913600,"2023-12-15","TRON"
248,256,242,244,1132900,"2023-12-18","TRON"
244,252,242,242,1087800,"2023-12-19","TRON"
242,250,240,240,1576400,"2023-12-20","TRON"
242,250,240,246,1775400,"2023-12-21","TRON"
246,248,242,248,735900,"2023-12-22","TRON"
248,250,242,246,578900,"2023-12-27","TRON"
246,246,240,246,943200,"2023-12-28","TRON"
248,250,242,246,748600,"2023-12-29","TRON"
246,256,246,250,1143200,"2024-01-02","TRON"
250,274,250,266,2904500,"2024-01-03","TRON"
270,272,260,266,2202900,"2024-01-04","TRON"
266,268,262,268,1507400,"2024-01-05","TRON"
268,268,258,264,1232100,"2024-01-08","TRON"
264,264,238,246,2516700,"2024-01-09","TRON"
250,266,250,264,2480300,"2024-01-10","TRON"
264,268,258,262,1687700,"2024-01-11","TRON"
262,262,254,254,992800,"2024-01-12","TRON"
254,254,254,254,0,"2024-01-15","TRON"
254,256,244,248,1174700,"2024-01-16","TRON"
250,250,242,246,3189600,"2024-01-17","TRON"
250,260,244,254,3395300,"2024-01-18","TRON"
254,268,250,256,2395500,"2024-01-19","TRON"
256,262,252,254,2620900,"2024-01-22","TRON"
254,258,238,244,3336100,"2024-01-23","TRON"
246,252,242,246,1102000,"2024-01-24","TRON"
246,250,242,244,1785300,"2024-01-25","TRON"
246,246,236,242,2039400,"2024-01-26","TRON"
242,246,234,242,2329000,"2024-01-29","TRON"
252,252,234,236,4389900,"2024-01-30","TRON"
240,258,234,252,2298300,"2024-01-31","TRON"
276,276,244,250,6150100,"2024-02-01","TRON"
250,252,244,248,1382500,"2024-02-02","TRON"
248,250,238,246,5053000,"2024-02-05","TRON"
244,244,234,242,3863300,"2024-02-06","TRON"
242,242,232,240,5264300,"2024-02-07","TRON"
238,242,234,240,2942300,"2024-02-12","TRON"
240,242,234,240,3636200,"2024-02-13","TRON"
236,246,234,240,6563400,"2024-02-15","TRON"
238,240,232,232,5886200,"2024-02-16","TRON"
236,246,226,236,6428900,"2024-02-19","TRON"
236,242,232,240,7046200,"2024-02-20","TRON"
240,246,234,242,9566700,"2024-02-21","TRON"
246,250,240,248,10849600,"2024-02-22","TRON"
248,252,242,244,8656000,"2024-02-23","TRON"
244,254,238,248,13713800,"2024-02-26","TRON"
290,290,242,250,16155800,"2024-02-27","TRON"
264,264,246,258,16126600,"2024-02-28","TRON"
262,262,252,254,15302600,"2024-02-29","TRON"
254,272,248,268,14647400,"2024-03-01","TRON"
268,276,258,268,9994600,"2024-03-04","TRON"
268,274,262,268,10962800,"2024-03-05","TRON"
268,270,262,270,11484700,"2024-03-06","TRON"
270,286,252,256,28551000,"2024-03-07","TRON"
256,280,256,274,9132900,"2024-03-08","TRON"
338,338,264,264,9492500,"2024-03-13","TRON"
264,266,260,264,7168100,"2024-03-14","TRON"
264,266,244,254,7426700,"2024-03-15","TRON"
258,262,250,254,11034200,"2024-03-18","TRON"
254,264,248,248,16247100,"2024-03-19","TRON"
246,250,238,238,17234400,"2024-03-20","TRON"
240,244,234,240,12949500,"2024-03-21","TRON"
240,240,234,240,9584200,"2024-03-22","TRON"
240,240,240,240,0,"2024-03-25","TRON"
240,240,240,240,0,"2024-03-26","TRON"
234,236,230,236,17511500,"2024-03-27","TRON"
236,240,234,234,16124400,"2024-03-28","TRON"
234,240,230,236,11934800,"2024-04-01","TRON"
238,244,234,236,14185100,"2024-04-02","TRON"
240,240,232,236,11650700,"2024-04-03","TRON"
234,254,232,238,23013900,"2024-04-04","TRON"
238,238,230,232,21023400,"2024-04-05","TRON"
232,236,222,232,5852900,"2024-04-16","TRON"
230,230,224,224,13637700,"2024-04-17","TRON"
224,228,222,224,13731200,"2024-04-18","TRON"
224,228,214,224,14918700,"2024-04-19","TRON"
224,226,214,220,18895900,"2024-04-22","TRON"
220,228,214,222,15942700,"2024-04-23","TRON"
224,228,222,224,17290900,"2024-04-24","TRON"
226,228,220,222,16519300,"2024-04-25","TRON"
222,224,218,222,18766300,"2024-04-26","TRON"
216,222,206,220,25247700,"2024-04-29","TRON"
220,222,216,220,21475600,"2024-04-30","TRON"
220,222,197,216,31135000,"2024-05-02","TRON"
218,218,204,210,20071600,"2024-05-03","TRON"
208,208,197,197,28300100,"2024-05-06","TRON"
197,210,196,210,33161000,"2024-05-07","TRON"
210,212,198,204,27014900,"2024-05-08","TRON"
208,210,198,200,22206000,"2024-05-13","TRON"
200,202,198,200,13773400,"2024-05-14","TRON"
200,202,196,202,14322800,"2024-05-15","TRON"
198,204,195,200,28492700,"2024-05-16","TRON"
200,200,197,200,15457200,"2024-05-17","TRON"
200,202,197,202,5816400,"2024-05-20","TRON"
202,206,197,199,9703000,"2024-05-21","TRON"
199,199,197,199,6193300,"2024-05-22","TRON"
199,200,195,200,14152900,"2024-05-27","TRON"
200,202,196,200,14972600,"2024-05-28","TRON"
200,200,193,198,15718400,"2024-05-29","TRON"
198,200,195,199,9957100,"2024-05-30","TRON"
198,199,196,199,9201400,"2024-05-31","TRON"
198,214,195,202,24376900,"2024-06-03","TRON"
206,240,198,230,21958900,"2024-06-04","TRON"
248,248,200,200,35450100,"2024-06-05","TRON"
202,208,198,200,30979200,"2024-06-06","TRON"
200,230,198,202,36942700,"2024-06-07","TRON"
202,208,197,202,40013400,"2024-06-10","TRON"
202,202,195,198,67816800,"2024-06-11","TRON"
199,220,195,195,63522800,"2024-06-12","TRON"
196,199,194,194,22768600,"2024-06-13","TRON"
195,195,127,127,75184900,"2024-06-14","TRON"
127,136,105,119,96208200,"2024-06-19","TRON"
120,127,111,111,39959400,"2024-06-20","TRON"
112,117,105,105,34088400,"2024-06-21","TRON"
106,110,88,89,82107100,"2024-06-24","TRON"
98,120,89,120,168917500,"2024-06-25","TRON"
130,131,108,108,112010500,"2024-06-26","TRON"
109,113,104,106,28579900,"2024-06-27","TRON"
106,109,103,104,22301100,"2024-06-28","TRON"
90,105,90,102,13275400,"2024-07-01","TRON"
103,107,103,104,15117300,"2024-07-02","TRON"
104,108,102,104,13654100,"2024-07-03","TRON"
103,106,101,103,11246100,"2024-07-04","TRON"
103,104,99,100,11568700,"2024-07-05","TRON"
100,101,95,100,10462400,"2024-07-08","TRON"
100,106,98,105,16814200,"2024-07-09","TRON"
105,106,102,104,8735800,"2024-07-10","TRON"
106,106,102,105,4762600,"2024-07-11","TRON"
104,113,103,107,15958700,"2024-07-12","TRON"
108,110,106,107,4978000,"2024-07-15","TRON"
107,108,105,105,4086300,"2024-07-16","TRON"
106,106,101,103,3844400,"2024-07-17","TRON"
104,106,103,105,2024200,"2024-07-18","TRON"
111,111,102,102,1655200,"2024-07-19","TRON"
103,105,101,103,2328200,"2024-07-22","TRON"
104,107,102,102,2069900,"2024-07-23","TRON"
102,103,100,100,1429400,"2024-07-24","TRON"
100,105,99,99,2601400,"2024-07-25","TRON"
99,106,99,103,2940900,"2024-07-26","TRON"
104,106,102,103,1312000,"2024-07-29","TRON"
103,105,102,102,643900,"2024-07-30","TRON"
102,106,100,101,3407800,"2024-07-31","TRON"
102,102,100,101,505300,"2024-08-01","TRON"
101,105,99,101,821300,"2024-08-02","TRON"
101,102,97,100,1456000,"2024-08-05","TRON"
101,102,98,100,294900,"2024-08-06","TRON"
100,100,97,99,622500,"2024-08-07","TRON"
99,99,94,97,1249200,"2024-08-08","TRON"
97,100,95,97,379300,"2024-08-09","TRON"
97,99,93,96,3827100,"2024-08-12","TRON"
113,113,92,94,1509600,"2024-08-13","TRON"
94,94,90,93,1587600,"2024-08-14","TRON"
93,97,92,94,1959000,"2024-08-15","TRON"
85,97,85,93,1390000,"2024-08-16","TRON"
92,95,92,95,447700,"2024-08-19","TRON"
96,96,92,93,937400,"2024-08-20","TRON"
94,95,92,93,681500,"2024-08-21","TRON"
93,94,89,92,3316700,"2024-08-22","TRON"
92,94,90,91,891100,"2024-08-23","TRON"
92,94,89,91,1207900,"2024-08-26","TRON"
91,91,88,88,1768400,"2024-08-27","TRON"
88,96,86,90,9005900,"2024-08-28","TRON"
91,95,90,91,1289900,"2024-08-29","TRON"
94,94,88,90,2938300,"2024-08-30","TRON"
90,90,88,90,805600,"2024-09-02","TRON"
90,90,88,90,632800,"2024-09-03","TRON"
89,90,88,88,346500,"2024-09-04","TRON"
81,90,81,90,1059200,"2024-09-05","TRON"
89,90,87,88,931300,"2024-09-06","TRON"
88,89,85,88,1190700,"2024-09-09","TRON"
88,88,85,87,842400,"2024-09-10","TRON"
87,90,83,86,2165500,"2024-09-11","TRON"
88,88,85,86,1241500,"2024-09-12","TRON"
87,88,85,88,832200,"2024-09-13","TRON"
88,88,85,87,1362300,"2024-09-17","TRON"
87,88,84,85,1697900,"2024-09-18","TRON"
85,86,82,85,2327300,"2024-09-19","TRON"
85,102,84,94,47670000,"2024-09-20","TRON"
100,100,93,94,23751400,"2024-09-23","TRON"
94,102,94,99,28125500,"2024-09-24","TRON"
99,106,98,104,19077200,"2024-09-25","TRON"
108,128,103,118,113098300,"2024-09-26","TRON"
114,120,105,105,23031900,"2024-09-27","TRON"
107,119,104,117,37942500,"2024-09-30","TRON"
118,121,112,114,16486600,"2024-10-01","TRON"
114,117,108,112,16170500,"2024-10-02","TRON"
114,117,109,111,7215900,"2024-10-03","TRON"
112,116,110,112,5448400,"2024-10-04","TRON"
113,113,109,112,2427100,"2024-10-07","TRON"
112,114,100,110,7199700,"2024-10-08","TRON"
111,113,100,102,6267800,"2024-10-09","TRON"
103,110,101,105,5557900,"2024-10-10","TRON"
106,107,101,102,2098000,"2024-10-11","TRON"
102,112,102,111,8649300,"2024-10-14","TRON"
111,112,105,107,3281300,"2024-10-15","TRON"
108,109,104,106,1406800,"2024-10-16","TRON"
106,110,104,107,2717500,"2024-10-17","TRON"
108,117,108,111,9909700,"2024-10-18","TRON"
111,113,107,107,4431200,"2024-10-21","TRON"
107,112,107,111,4546600,"2024-10-22","TRON"
111,114,107,109,8459600,"2024-10-23","TRON"
109,112,107,107,1515300,"2024-10-24","TRON"
108,112,106,112,7610400,"2024-10-25","TRON"
113,113,108,109,10063900,"2024-10-28","TRON"
109,110,106,108,1697900,"2024-10-29","TRON"
108,111,100,110,5428900,"2024-10-30","TRON"
111,111,106,110,3005500,"2024-10-31","TRON"
111,111,107,107,2152100,"2024-11-01","TRON"