Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.700	7.055	6.695	6.930	754,113	+0.24(+3.59%)
Jan 30, 2023	6.640	6.780	6.450	6.690	441,083	-0.06(-0.89%)
Jan 27, 2023	6.160	6.860	6.110	6.750	748,978	+0.57(+9.22%)
Jan 26, 2023	6.140	6.218	5.990	6.180	646,858	+0.04(+0.65%)
Jan 25, 2023	5.890	6.270	5.810	6.140	869,629	+0.14(+2.33%)
Jan 24, 2023	5.860	6.080	5.700	6.000	512,702	+0.14(+2.39%)
Jan 23, 2023	5.770	5.900	5.533	5.860	946,954	+0.18(+3.17%)
Jan 20, 2023	6.500	6.520	5.661	5.680	1,979,460	-1.10(-16.22%)
Jan 19, 2023	7.250	7.460	6.720	6.780	906,483	-0.63(-8.50%)
Jan 18, 2023	7.310	7.540	7.190	7.410	718,461	+0.13(+1.79%)
Jan 17, 2023	6.750	7.570	6.570	7.280	1,281,465	+0.57(+8.49%)
Jan 13, 2023	6.300	6.770	6.280	6.710	798,451	+0.26(+4.03%)
Jan 12, 2023	5.970	6.520	5.970	6.450	1,054,762	+0.47(+7.86%)
Jan 11, 2023	6.080	6.250	5.715	5.980	1,572,760	-0.09(-1.48%)
Jan 10, 2023	8.450	8.489	6.000	6.070	3,756,227	-3.09(-33.73%)
Jan 09, 2023	9.170	9.290	9.025	9.160	427,542	+0.16(+1.78%)
Jan 06, 2023	8.930	9.090	8.700	9.000	435,235	+0.19(+2.16%)
Jan 05, 2023	9.450	9.450	8.640	8.810	535,111	-0.80(-8.32%)
Jan 04, 2023	9.500	9.840	9.362	9.610	496,096	+0.29(+3.11%)
Jan 03, 2023	9.640	9.750	9.100	9.320	600,317	-0.28(-2.92%)
Dec 30, 2022	9.180	9.645	9.140	9.600	719,596	+0.37(+4.01%)
Dec 29, 2022	8.810	9.390	8.770	9.230	532,560	+0.53(+6.09%)
Dec 28, 2022	8.730	8.990	8.570	8.700	310,433	-0.03(-0.34%)
Dec 27, 2022	8.730	8.770	8.490	8.730	344,437	+0.14(+1.63%)
Dec 23, 2022	8.280	8.610	8.240	8.590	239,780	+0.39(+4.76%)
Dec 22, 2022	8.350	8.360	8.045	8.200	351,800	-0.37(-4.32%)
Dec 21, 2022	8.580	8.740	8.450	8.570	309,348	+0.18(+2.15%)
Dec 20, 2022	8.000	8.480	7.790	8.390	299,139	+0.33(+4.09%)
Dec 19, 2022	8.140	8.210	7.855	8.060	365,559	-0.09(-1.10%)
Dec 16, 2022	8.290	8.390	8.115	8.150	1,491,522	-0.27(-3.21%)
Dec 15, 2022	8.700	8.700	8.270	8.420	459,577	-0.40(-4.54%)
Dec 14, 2022	8.650	9.060	8.650	8.820	419,480	+0.17(+1.97%)
Dec 13, 2022	8.520	9.040	8.500	8.650	581,175	+0.40(+4.85%)
Dec 12, 2022	8.200	8.360	8.000	8.250	264,230	+0.07(+0.86%)
Dec 09, 2022	8.300	8.472	8.160	8.180	226,560	-0.18(-2.15%)
Dec 08, 2022	8.370	8.540	8.260	8.360	387,572	+0.11(+1.33%)
Dec 07, 2022	8.160	8.392	8.030	8.250	336,425	+0.14(+1.73%)
Dec 06, 2022	8.140	8.340	8.000	8.110	547,872	+0.07(+0.87%)
Dec 05, 2022	7.950	8.440	7.840	8.040	556,519	+0.04(+0.50%)
Dec 02, 2022	7.770	8.390	7.680	8.000	767,132	+0.09(+1.14%)
Dec 01, 2022	7.740	7.960	7.615	7.910	272,275	+0.17(+2.20%)
Nov 30, 2022	7.590	7.740	7.260	7.740	303,900	+0.18(+2.38%)
Nov 29, 2022	7.650	7.840	7.540	7.560	187,799	+0.00(+0.00%)
Nov 28, 2022	7.560	7.920	7.320	7.560	354,374	-0.19(-2.45%)
Nov 25, 2022	7.810	8.000	7.700	7.750	154,793	-0.09(-1.15%)
Nov 23, 2022	7.730	7.875	7.590	7.840	190,767	+0.10(+1.29%)
Nov 22, 2022	7.560	7.800	7.380	7.740	251,113	+0.35(+4.74%)
Nov 21, 2022	7.600	7.650	7.130	7.390	296,599	-0.26(-3.40%)
Nov 18, 2022	7.890	7.930	7.610	7.650	343,391	-0.03(-0.39%)
Nov 17, 2022	7.400	7.830	7.250	7.680	380,213	+0.13(+1.72%)
Nov 16, 2022	7.630	7.780	7.090	7.550	531,079	-0.11(-1.44%)
Nov 15, 2022	7.310	7.660	7.250	7.660	717,190	+0.40(+5.51%)
Nov 14, 2022	6.930	7.440	6.694	7.260	393,057	+0.17(+2.40%)
Nov 11, 2022	6.970	7.230	6.910	7.090	323,328	+0.10(+1.43%)
Nov 10, 2022	6.550	7.100	6.480	6.990	567,190	+0.79(+12.74%)
Nov 09, 2022	7.350	7.350	6.092	6.200	516,490	-1.22(-16.44%)
Nov 08, 2022	7.270	7.445	7.000	7.420	326,188	+0.23(+3.20%)
Nov 07, 2022	7.080	7.350	6.730	7.190	597,356	+0.05(+0.70%)
Nov 04, 2022	6.310	7.190	6.170	7.140	747,602	+0.83(+13.15%)
Nov 03, 2022	5.970	6.490	5.970	6.310	1,073,608	+0.31(+5.17%)
Nov 02, 2022	4.900	6.450	4.900	6.000	2,714,397	+1.53(+34.23%)
Nov 01, 2022	4.570	4.570	4.280	4.470	184,062	-0.08(-1.76%)
Oct 31, 2022	4.290	4.570	4.290	4.550	476,524	+0.19(+4.36%)
Oct 28, 2022	4.200	4.370	4.040	4.360	241,106	+0.19(+4.56%)
Oct 27, 2022	4.110	4.360	4.060	4.170	274,587	+0.15(+3.73%)
Oct 26, 2022	3.930	4.070	3.930	4.020	150,674	+0.13(+3.34%)
Oct 25, 2022	3.690	3.960	3.639	3.890	246,223	+0.22(+5.99%)
Oct 24, 2022	3.740	3.740	3.530	3.670	189,115	+0.04(+1.10%)
Oct 21, 2022	3.370	3.670	3.370	3.630	212,600	+0.34(+10.33%)
Oct 20, 2022	3.300	3.460	3.200	3.290	210,605	-0.05(-1.50%)
Oct 19, 2022	3.410	3.490	3.290	3.340	137,421	-0.13(-3.75%)
Oct 18, 2022	3.540	3.640	3.390	3.470	158,045	+0.12(+3.58%)
Oct 17, 2022	3.210	3.420	3.210	3.350	252,107	+0.30(+9.84%)
Oct 14, 2022	3.280	3.290	3.035	3.050	187,472	-0.16(-4.98%)
Oct 13, 2022	2.900	3.250	2.840	3.210	233,873	+0.18(+5.94%)
Oct 12, 2022	3.210	3.210	3.000	3.030	139,996	-0.18(-5.61%)
Oct 11, 2022	3.030	3.280	2.990	3.210	237,692	+0.15(+4.90%)
Oct 10, 2022	3.170	3.180	3.005	3.060	131,760	-0.12(-3.77%)
Oct 07, 2022	3.120	3.230	3.060	3.180	261,209	+0.02(+0.63%)
Oct 06, 2022	3.350	3.405	3.150	3.160	141,174	-0.21(-6.23%)
Oct 05, 2022	3.270	3.390	3.095	3.370	213,294	+0.03(+0.90%)
Oct 04, 2022	3.360	3.430	3.240	3.340	269,890	+0.06(+1.83%)
Oct 03, 2022	3.230	3.380	3.130	3.280	239,645	+0.13(+4.13%)
Sep 30, 2022	3.270	3.390	3.140	3.150	304,621	-0.16(-4.83%)
Sep 29, 2022	3.590	3.610	3.170	3.310	219,034	-0.36(-9.81%)
Sep 28, 2022	3.600	3.720	3.570	3.670	241,529	+0.11(+3.09%)
Sep 27, 2022	3.630	3.690	3.510	3.560	171,440	+0.00(+0.00%)
Sep 26, 2022	3.650	3.750	3.515	3.560	161,594	-0.15(-4.04%)
Sep 23, 2022	4.030	4.060	3.645	3.710	391,291	-0.43(-10.39%)
Sep 22, 2022	4.100	4.195	4.020	4.140	225,752	+0.05(+1.22%)
Sep 21, 2022	4.280	4.290	4.090	4.090	141,616	-0.13(-3.08%)
Sep 20, 2022	4.340	4.340	4.040	4.220	387,671	-0.20(-4.52%)
Sep 19, 2022	4.330	4.480	4.330	4.420	216,065	+0.00(+0.00%)
Sep 16, 2022	4.490	4.500	4.200	4.420	1,153,825	-0.20(-4.33%)
Sep 15, 2022	4.600	4.755	4.580	4.620	183,359	-0.06(-1.28%)
Sep 14, 2022	4.580	4.760	4.454	4.680	304,204	+0.06(+1.30%)
Sep 13, 2022	4.710	4.840	4.600	4.620	174,086	-0.26(-5.33%)
Sep 12, 2022	4.710	4.930	4.650	4.880	309,846	+0.22(+4.72%)
Sep 09, 2022	4.480	4.670	4.440	4.660	162,168	+0.24(+5.43%)
Sep 08, 2022	4.300	4.430	4.210	4.420	202,962	+0.06(+1.38%)
Sep 07, 2022	4.100	4.380	4.100	4.360	222,201	+0.25(+6.08%)
Sep 06, 2022	4.290	4.290	4.020	4.110	458,360	-0.17(-3.97%)
Sep 02, 2022	4.330	4.430	4.240	4.280	286,346	+0.04(+0.94%)
Sep 01, 2022	4.450	4.450	4.210	4.240	345,048	-0.28(-6.19%)
Aug 31, 2022	4.510	4.540	4.430	4.520	289,294	+0.01(+0.22%)
Aug 30, 2022	4.840	4.860	4.460	4.510	304,444	-0.31(-6.43%)
Aug 29, 2022	4.890	4.920	4.730	4.820	260,329	-0.10(-2.03%)
Aug 26, 2022	5.200	5.260	4.910	4.920	334,959	-0.31(-5.93%)
Aug 25, 2022	4.840	5.280	4.840	5.230	326,554	+0.42(+8.73%)
Aug 24, 2022	4.820	4.910	4.780	4.810	175,524	-0.01(-0.21%)
Aug 23, 2022	4.870	4.950	4.790	4.820	307,729	-0.03(-0.62%)
Aug 22, 2022	4.930	4.990	4.850	4.850	191,751	-0.20(-3.96%)
Aug 19, 2022	5.100	5.130	4.990	5.050	318,754	-0.20(-3.81%)
Aug 18, 2022	5.150	5.300	5.084	5.250	242,514	+0.09(+1.74%)
Aug 17, 2022	5.340	5.350	5.050	5.160	321,275	-0.23(-4.27%)
Aug 16, 2022	5.260	5.630	5.260	5.390	565,158	+0.08(+1.51%)
Aug 15, 2022	5.270	5.340	5.070	5.310	299,297	-0.05(-0.93%)
Aug 12, 2022	4.960	5.360	4.920	5.360	680,343	+0.41(+8.28%)
Aug 11, 2022	5.100	5.131	4.925	4.950	458,715	-0.08(-1.59%)
Aug 10, 2022	5.000	5.260	4.980	5.030	548,051	+0.10(+2.03%)
Aug 09, 2022	4.720	4.930	4.611	4.930	379,684	+0.21(+4.45%)
Aug 08, 2022	4.720	4.840	4.660	4.720	520,783	-0.04(-0.84%)
Aug 05, 2022	4.330	4.830	4.290	4.760	816,015	+0.46(+10.70%)
Aug 04, 2022	4.050	4.360	3.840	4.300	866,221	+0.27(+6.70%)
Aug 03, 2022	3.720	4.130	3.650	4.030	549,817	+0.30(+8.04%)
Aug 02, 2022	3.570	3.810	3.530	3.730	525,482	+0.11(+3.04%)
Aug 01, 2022	3.470	3.745	3.420	3.620	487,590	+0.08(+2.26%)
Jul 29, 2022	3.410	3.560	3.370	3.540	398,913	+0.15(+4.42%)
Jul 28, 2022	3.210	3.400	3.160	3.390	280,397	+0.15(+4.63%)
Jul 27, 2022	3.050	3.240	3.024	3.240	186,148	+0.19(+6.23%)
Jul 26, 2022	3.110	3.110	2.975	3.050	239,784	-0.04(-1.29%)
Jul 25, 2022	3.010	3.100	2.960	3.090	181,474	+0.08(+2.66%)
Jul 22, 2022	2.910	3.040	2.890	3.010	349,156	+0.09(+3.08%)
Jul 21, 2022	3.020	3.020	2.870	2.920	362,430	-0.16(-5.19%)
Jul 20, 2022	3.070	3.130	3.020	3.080	481,621	-0.02(-0.65%)
Jul 19, 2022	3.110	3.235	3.040	3.100	433,000	+0.00(+0.00%)
Jul 18, 2022	3.000	3.385	2.990	3.100	1,053,248	+0.28(+9.93%)
Jul 15, 2022	2.720	2.860	2.600	2.820	497,980	+0.17(+6.42%)
Jul 14, 2022	2.600	2.665	2.535	2.650	406,645	+0.00(+0.00%)
Jul 13, 2022	2.600	2.705	2.510	2.650	279,113	-0.02(-0.75%)
Jul 12, 2022	2.660	2.750	2.640	2.670	256,427	-0.03(-1.11%)
Jul 11, 2022	2.810	2.835	2.650	2.700	329,634	-0.14(-4.93%)
Jul 08, 2022	2.880	2.950	2.830	2.840	301,780	+0.00(+0.00%)
Jul 07, 2022	2.780	2.880	2.750	2.840	617,436	+0.09(+3.27%)
Jul 06, 2022	2.710	2.790	2.620	2.750	577,427	+0.02(+0.73%)
Jul 05, 2022	2.710	2.740	2.600	2.730	630,537	-0.06(-2.15%)
Jul 01, 2022	2.620	2.820	2.590	2.790	669,080	+0.17(+6.49%)
Jun 30, 2022	2.480	2.650	2.460	2.620	674,647	+0.08(+3.15%)
Jun 29, 2022	2.590	2.625	2.435	2.540	908,277	-0.05(-1.93%)
Jun 28, 2022	2.740	2.740	2.560	2.590	768,462	-0.12(-4.43%)
Jun 27, 2022	2.670	2.810	2.590	2.710	669,973	+0.06(+2.26%)
Jun 24, 2022	2.620	2.740	2.570	2.650	849,169	+0.02(+0.76%)
Jun 23, 2022	2.810	2.820	2.600	2.630	580,980	-0.10(-3.66%)
Jun 22, 2022	2.660	2.760	2.610	2.730	1,344,394	-0.06(-2.15%)
Jun 21, 2022	2.770	2.860	2.700	2.790	796,651	+0.06(+2.20%)
Jun 17, 2022	2.820	2.880	2.610	2.730	5,113,925	-0.16(-5.54%)
Jun 16, 2022	3.100	3.125	2.850	2.890	1,376,893	-0.26(-8.25%)
Jun 15, 2022	3.360	3.370	3.080	3.150	759,249	-0.19(-5.69%)
Jun 14, 2022	3.380	3.450	3.270	3.340	469,670	-0.04(-1.18%)
Jun 13, 2022	3.600	3.602	3.330	3.380	560,967	-0.34(-9.14%)
Jun 10, 2022	3.750	3.770	3.690	3.720	417,860	-0.14(-3.63%)
Jun 09, 2022	3.760	3.955	3.650	3.860	449,493	+0.08(+2.12%)
Jun 08, 2022	3.740	3.795	3.660	3.780	431,308	+0.02(+0.53%)
Jun 07, 2022	3.580	3.775	3.560	3.760	547,808	+0.11(+3.01%)
Jun 06, 2022	3.560	3.730	3.510	3.650	607,889	+0.17(+4.89%)
Jun 03, 2022	3.530	3.530	3.365	3.480	922,894	-0.13(-3.60%)
Jun 02, 2022	3.650	3.650	3.510	3.610	647,120	+0.00(+0.00%)
Jun 01, 2022	3.900	3.925	3.460	3.610	732,445	-0.24(-6.23%)
May 31, 2022	3.930	3.958	3.778	3.850	894,850	-0.22(-5.41%)
May 27, 2022	4.110	4.130	3.740	4.070	956,199	-0.09(-2.16%)
May 26, 2022	4.040	4.260	3.980	4.160	695,873	+0.15(+3.74%)
May 25, 2022	3.900	4.110	3.855	4.010	656,582	+0.01(+0.25%)
May 24, 2022	4.160	4.207	3.890	4.000	506,403	-0.21(-4.99%)
May 23, 2022	4.710	4.730	4.100	4.210	764,322	-0.41(-8.87%)
May 20, 2022	4.780	5.000	4.510	4.620	344,164	-0.07(-1.49%)
May 19, 2022	4.900	5.030	4.400	4.690	2,876,096	-0.21(-4.29%)
May 18, 2022	5.160	5.280	4.870	4.900	2,091,533	-0.30(-5.77%)
May 17, 2022	5.090	5.210	5.040	5.200	209,036	+0.22(+4.42%)
May 16, 2022	4.820	4.985	4.800	4.980	263,206	+0.12(+2.47%)
May 13, 2022	4.850	5.030	4.820	4.860	465,066	+0.09(+1.89%)
May 12, 2022	4.800	4.920	4.655	4.770	174,097	-0.08(-1.65%)
May 11, 2022	4.800	4.930	4.755	4.850	300,286	+0.09(+1.89%)
May 10, 2022	5.010	5.120	4.670	4.760	246,902	-0.16(-3.25%)
May 09, 2022	4.990	5.040	4.840	4.920	321,341	-0.20(-3.91%)
May 06, 2022	5.260	5.315	5.060	5.120	204,420	-0.25(-4.66%)
May 05, 2022	5.570	5.690	5.250	5.370	363,910	-0.19(-3.42%)
May 04, 2022	5.320	5.610	5.210	5.560	304,378	+0.40(+7.75%)
May 03, 2022	4.900	5.270	4.900	5.160	301,924	+0.30(+6.17%)
May 02, 2022	5.170	5.170	4.800	4.860	230,952	-0.27(-5.26%)
Apr 29, 2022	5.130	5.300	5.035	5.130	234,153	+0.01(+0.20%)
Apr 28, 2022	5.000	5.160	4.850	5.120	229,676	+0.14(+2.81%)
Apr 27, 2022	5.190	5.190	4.950	4.980	208,391	-0.17(-3.30%)
Apr 26, 2022	5.070	5.160	4.890	5.150	422,119	+0.03(+0.59%)
Apr 25, 2022	5.250	5.250	4.900	5.120	290,275	-0.18(-3.40%)
Apr 22, 2022	5.720	5.740	5.280	5.300	207,360	-0.46(-7.99%)
Apr 21, 2022	5.820	5.900	5.660	5.760	743,569	-0.04(-0.69%)
Apr 20, 2022	5.620	5.815	5.600	5.800	220,066	+0.26(+4.69%)
Apr 19, 2022	5.390	5.695	5.360	5.540	501,789	+0.07(+1.28%)
Apr 18, 2022	5.490	5.620	5.410	5.470	204,864	-0.05(-0.91%)
Apr 14, 2022	5.490	5.585	5.450	5.520	197,447	+0.06(+1.10%)
Apr 13, 2022	5.440	5.490	5.352	5.460	257,458	+0.05(+0.92%)
Apr 12, 2022	5.790	5.840	5.390	5.410	256,449	-0.31(-5.42%)
Apr 11, 2022	6.040	6.120	5.560	5.720	505,085	-0.33(-5.45%)
Apr 08, 2022	5.790	6.160	5.465	6.050	675,571	+0.20(+3.42%)
Apr 07, 2022	5.470	5.880	4.900	5.850	1,078,959	-0.02(-0.34%)
Apr 06, 2022	6.340	6.340	5.790	5.870	348,376	-0.51(-7.99%)
Apr 05, 2022	6.640	6.780	6.290	6.380	396,921	-0.26(-3.92%)
Apr 04, 2022	6.600	6.640	6.380	6.640	258,217	+0.02(+0.30%)
Apr 01, 2022	6.560	6.700	6.560	6.620	302,331	+0.05(+0.76%)
Mar 31, 2022	6.400	6.580	6.400	6.570	194,340	+0.09(+1.39%)
Mar 30, 2022	6.630	6.710	6.470	6.480	229,001	-0.10(-1.52%)
Mar 29, 2022	6.630	6.860	6.520	6.580	300,191	-0.04(-0.60%)
Mar 28, 2022	6.740	6.740	6.500	6.620	248,649	-0.11(-1.63%)
Mar 25, 2022	6.690	6.790	6.600	6.730	218,811	+0.07(+1.05%)
Mar 24, 2022	6.570	6.700	6.500	6.660	174,086	+0.09(+1.37%)
Mar 23, 2022	6.730	6.790	6.470	6.570	219,647	-0.22(-3.24%)
Mar 22, 2022	6.790	6.990	6.721	6.790	281,091	+0.00(+0.00%)
Mar 21, 2022	6.700	7.000	6.600	6.790	329,845	+0.06(+0.89%)
Mar 18, 2022	6.270	6.770	6.180	6.730	912,953	+0.47(+7.51%)
Mar 17, 2022	6.150	6.350	6.050	6.260	334,960	+0.05(+0.81%)
Mar 16, 2022	6.360	6.450	6.100	6.210	539,319	-0.25(-3.87%)
Mar 15, 2022	6.270	6.490	6.270	6.460	249,072	+0.22(+3.53%)
Mar 14, 2022	6.460	6.490	6.200	6.240	309,268	-0.17(-2.65%)
Mar 11, 2022	6.460	6.533	6.360	6.410	366,092	-0.05(-0.77%)
Mar 10, 2022	6.080	6.570	6.060	6.460	434,531	+0.25(+4.03%)
Mar 09, 2022	6.180	6.230	5.940	6.210	289,142	+0.17(+2.81%)
Mar 08, 2022	6.150	6.180	5.880	6.040	1,625,233	-0.14(-2.27%)
Mar 07, 2022	6.260	6.360	6.157	6.180	419,991	-0.07(-1.12%)
Mar 04, 2022	6.190	6.290	6.150	6.250	401,548	-0.04(-0.64%)
Mar 03, 2022	6.020	6.320	5.990	6.290	531,410	+0.23(+3.80%)
Mar 02, 2022	5.730	6.080	5.520	6.060	497,398	+0.30(+5.21%)
Mar 01, 2022	5.790	5.790	5.485	5.760	444,258	-0.11(-1.87%)
Feb 28, 2022	5.910	5.930	5.630	5.870	536,545	-0.15(-2.49%)
Feb 25, 2022	5.530	6.050	5.680	6.020	654,844	+0.51(+9.26%)
Feb 24, 2022	4.810	5.570	4.550	5.510	909,542	+0.36(+6.99%)
Feb 23, 2022	5.190	5.320	5.110	5.150	294,880	-0.03(-0.58%)
Feb 22, 2022	5.470	5.470	5.180	5.180	207,672	-0.23(-4.25%)
Feb 18, 2022				5.410	0	+0.21(+4.04%)
Feb 17, 2022	5.230	5.335	5.170	5.200	240,680	-0.03(-0.57%)
Feb 16, 2022	5.250	5.390	5.160	5.230	699,430	-0.01(-0.19%)
Feb 15, 2022	5.120	5.250	5.120	5.240	354,556	+0.11(+2.14%)
Feb 14, 2022	5.220	5.250	5.120	5.130	284,434	-0.10(-1.91%)
Feb 11, 2022	5.200	5.240	5.130	5.230	1,085,549	+0.08(+1.55%)
Feb 10, 2022	5.280	5.410	5.150	5.150	1,175,842	-0.16(-3.01%)
Feb 09, 2022	5.510	5.570	5.290	5.310	859,369	-0.17(-3.10%)
Feb 08, 2022	5.460	5.620	5.450	5.480	292,089	+0.00(+0.00%)
Feb 07, 2022	5.450	5.590	5.450	5.480	173,450	+0.00(+0.00%)
Feb 04, 2022	5.600	5.650	5.310	5.480	596,433	-0.13(-2.32%)
Feb 03, 2022	6.090		5.580	5.610	594,527	-0.55(-8.93%)
Feb 02, 2022	6.150	6.260	6.020	6.160	222,040	-0.03(-0.48%)