Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	5.620	5.730	5.310	5.480	705,690	-0.24(-4.20%)
Nov 29, 2021	5.790	5.799	5.460	5.720	479,376	+0.01(+0.18%)
Nov 26, 2021	5.800	5.800	5.460	5.710	291,267	-0.22(-3.71%)
Nov 24, 2021	5.910	6.000	5.780	5.930	196,843	+0.00(+0.00%)
Nov 23, 2021	6.020	6.070	5.850	5.930	255,943	-0.07(-1.17%)
Nov 22, 2021	5.930	6.185	5.910	6.000	253,977	+0.07(+1.18%)
Nov 19, 2021	6.050	6.190	5.920	5.930	287,297	-0.26(-4.20%)
Nov 18, 2021	6.250	6.200	6.070	6.190	333,116	-0.06(-0.96%)
Nov 17, 2021	6.300	6.390	6.180	6.250	434,852	-0.11(-1.73%)
Nov 16, 2021	6.480	6.480	6.310	6.360	305,123	-0.17(-2.60%)
Nov 15, 2021	6.610	6.620	6.495	6.530	335,795	-0.05(-0.76%)
Nov 12, 2021	6.580	6.640	6.480	6.580	192,843	-0.03(-0.45%)
Nov 11, 2021	6.520	6.750	6.460	6.610	248,739	+0.07(+1.07%)
Nov 10, 2021	6.670			6.540	207,553	-0.12(-1.80%)
Nov 09, 2021	6.810	6.825	6.590	6.660	248,938	-0.17(-2.49%)
Nov 08, 2021	6.760	6.960	6.730	6.830	327,626	+0.10(+1.49%)
Nov 05, 2021	6.720	6.800	6.530	6.730	387,518	+0.09(+1.36%)
Nov 04, 2021	7.000	7.000	6.610	6.640	476,871	-0.45(-6.35%)
Nov 03, 2021	7.550	7.615	6.850	7.090	493,096	-0.47(-6.22%)
Nov 02, 2021	7.500	7.600	7.250	7.560	290,532	+0.07(+0.93%)
Nov 01, 2021	7.260	7.520	7.180	7.490	308,173	+0.31(+4.32%)
Oct 29, 2021	7.130	7.215	7.037	7.180	252,392	+0.05(+0.70%)
Oct 28, 2021	7.110	7.220	7.085	7.130	199,388	+0.01(+0.14%)
Oct 27, 2021	7.070	7.290	6.890	7.120	368,024	-0.02(-0.28%)
Oct 26, 2021	7.400		7.130	7.140	262,401	-0.29(-3.90%)
Oct 25, 2021	7.440	7.500	7.360	7.430	216,441	+0.00(+0.00%)
Oct 22, 2021	7.610	7.690	7.380	7.430	265,832	-0.02(-0.27%)
Oct 21, 2021	7.520	7.710	7.280	7.450	227,881	-0.06(-0.80%)
Oct 20, 2021	7.240	7.510	7.170	7.510	280,777	+0.26(+3.59%)
Oct 19, 2021	7.510	7.510	7.250	7.250	272,444	-0.24(-3.20%)
Oct 18, 2021	7.610	7.691	7.420	7.490	293,448	-0.18(-2.35%)
Oct 15, 2021	8.240	8.316	7.670	7.670	401,591	-0.38(-4.72%)
Oct 14, 2021	8.190	8.190	7.980	8.050	273,347	-0.02(-0.25%)
Oct 13, 2021	8.070	8.120	7.800	8.070	198,718	+0.02(+0.25%)
Oct 12, 2021	8.080	8.310	8.020	8.050	249,417	+0.04(+0.50%)
Oct 11, 2021	7.740	8.090	7.730	8.010	282,495	+0.35(+4.57%)
Oct 08, 2021	7.690	7.770	7.560	7.660	272,589	-0.02(-0.26%)
Oct 07, 2021	7.530	7.745	7.530	7.680	292,880	+0.19(+2.54%)
Oct 06, 2021	7.460	7.500	7.180	7.490	365,018	-0.08(-1.06%)
Oct 05, 2021	7.590	7.590	7.430	7.570	342,835	+0.02(+0.26%)
Oct 04, 2021	7.760	7.790	7.540	7.550	237,523	-0.19(-2.45%)
Oct 01, 2021	7.540	7.840	7.460	7.740	290,152	+0.24(+3.20%)
Sep 30, 2021	7.460	7.620	7.381	7.500	230,295	+0.09(+1.21%)
Sep 29, 2021	7.620	7.630	7.220	7.410	284,275	-0.15(-1.98%)
Sep 28, 2021	7.750	7.890	7.540	7.560	267,980	-0.16(-2.07%)
Sep 27, 2021	7.450	7.760	7.450	7.720	280,870	+0.35(+4.75%)
Sep 24, 2021	7.270	7.520	7.220	7.370	221,949	+0.02(+0.27%)
Sep 23, 2021	7.220	7.435	7.090	7.350	625,252	+0.30(+4.26%)
Sep 22, 2021	6.980	7.180	6.940	7.050	706,729	+0.17(+2.47%)
Sep 21, 2021	7.030	7.030	6.680	6.880	230,598	-0.08(-1.15%)
Sep 20, 2021	6.850	7.050	6.710	6.960	304,249	-0.09(-1.28%)
Sep 17, 2021	6.890	7.165	6.800	7.050	1,503,665	+0.22(+3.22%)
Sep 16, 2021	6.900	6.900	6.630	6.830	386,040	-0.09(-1.30%)
Sep 15, 2021	6.770	6.930	6.720	6.920	273,410	+0.15(+2.22%)
Sep 14, 2021	7.110	7.110	6.700	6.770	493,255	-0.24(-3.42%)
Sep 13, 2021	7.320	7.460	6.960	7.010	437,235	-0.17(-2.37%)
Sep 10, 2021	7.250	7.565	7.140	7.180	595,256	+0.38(+5.59%)
Sep 09, 2021	6.730	7.000	6.630	6.800	279,372	+0.05(+0.74%)
Sep 08, 2021	6.880	6.880	6.500	6.750	296,380	-0.17(-2.46%)
Sep 07, 2021	7.000	7.070	6.850	6.920	276,887	-0.13(-1.84%)
Sep 03, 2021	7.200	7.210	6.940	7.050	171,309	-0.15(-2.08%)
Sep 02, 2021	7.160	7.325	7.090	7.200	183,421	+0.12(+1.69%)
Sep 01, 2021	7.010	7.140	6.850	7.080	239,683	+0.02(+0.28%)
Aug 31, 2021	6.770	7.090	6.760	7.060	324,066	+0.17(+2.47%)
Aug 30, 2021	7.110	7.110	6.900	6.890	204,746	-0.12(-1.71%)
Aug 27, 2021	6.700	7.040	6.700	7.010	353,569	+0.35(+5.26%)
Aug 26, 2021	6.720	7.050	6.600	6.660	231,234	-0.08(-1.19%)
Aug 25, 2021	6.630	6.800	6.570	6.740	199,559	+0.17(+2.59%)
Aug 24, 2021	6.560	6.720	6.500	6.570	221,034	+0.10(+1.55%)
Aug 23, 2021	6.360	6.545	6.320	6.470	215,984	+0.22(+3.52%)
Aug 20, 2021	6.110	6.300	6.010	6.250	314,158	+0.06(+0.97%)
Aug 19, 2021	6.350	6.420	6.120	6.190	354,693	-0.25(-3.88%)
Aug 18, 2021	6.390	6.630	6.390	6.440	186,948	+0.09(+1.42%)
Aug 17, 2021	6.630	6.635	6.260	6.350	286,737	-0.45(-6.62%)
Aug 16, 2021	6.810	6.880	6.650	6.800	262,934	-0.13(-1.88%)
Aug 13, 2021	7.140	7.169	6.890	6.930	215,154	-0.16(-2.26%)
Aug 12, 2021	7.150	7.160	6.980	7.090	281,647	-0.08(-1.12%)
Aug 11, 2021	7.190	7.280	7.015	7.170	180,664	-0.04(-0.55%)
Aug 10, 2021	6.850	7.290	6.810	7.210	460,333	+0.34(+4.95%)
Aug 09, 2021	7.040	7.040	6.845	6.870	254,902	-0.29(-4.05%)
Aug 06, 2021	6.660	7.250	6.627	7.160	570,132	+0.68(+10.49%)
Aug 05, 2021	6.860	6.970	6.450	6.480	401,579	-0.21(-3.14%)
Aug 04, 2021	6.750	6.920	6.585	6.690	609,774	-0.46(-6.43%)
Aug 03, 2021	6.990	7.170	6.710	7.150	315,147	+0.16(+2.29%)
Aug 02, 2021	7.030	7.180	6.940	6.990	356,581	+0.02(+0.29%)
Jul 30, 2021	7.060	7.110	6.850	6.970	241,747	-0.07(-0.99%)
Jul 29, 2021	6.990	7.100	6.890	7.040	266,421	+0.18(+2.62%)
Jul 28, 2021	6.850	6.950	6.660	6.860	193,882	+0.08(+1.18%)
Jul 27, 2021	6.710	6.830	6.570	6.780	230,786	-0.07(-1.02%)
Jul 26, 2021	6.465	6.860	6.465	6.850	268,623	+0.42(+6.53%)
Jul 23, 2021	6.470	6.570	6.220	6.430	209,521	+0.00(+0.00%)
Jul 22, 2021	6.520	6.580	6.320	6.430	192,516	-0.14(-2.13%)
Jul 21, 2021	6.330	6.654	6.200	6.570	347,370	+0.41(+6.66%)
Jul 20, 2021	5.970	6.240	5.890	6.160	367,797	+0.17(+2.84%)
Jul 19, 2021	6.480	6.520	5.870	5.990	716,642	-0.64(-9.65%)
Jul 16, 2021	6.910	6.990	6.570	6.630	421,545	-0.22(-3.21%)
Jul 15, 2021	6.860	6.990	6.730	6.850	274,306	-0.13(-1.86%)
Jul 14, 2021	7.020	7.150	6.930	6.980	322,657	+0.00(+0.00%)
Jul 13, 2021	7.150	7.190	6.865	6.980	351,548	-0.26(-3.59%)
Jul 12, 2021	7.120	7.320	7.070	7.240	260,766	+0.13(+1.83%)
Jul 09, 2021	7.200	7.290	7.100	7.110	236,454	+0.11(+1.57%)
Jul 08, 2021	6.670	7.080	6.570	7.000	514,323	+0.16(+2.34%)
Jul 07, 2021	6.870	7.040	6.630	6.840	478,710	-0.02(-0.29%)
Jul 06, 2021	6.740	6.900	6.660	6.860	475,082	+0.18(+2.69%)
Jul 02, 2021	6.660	6.750	6.480	6.680	382,988	+0.04(+0.60%)
Jul 01, 2021	6.830	6.840	6.570	6.640	380,337	-0.05(-0.75%)
Jun 30, 2021	6.500	6.840	6.490	6.690	911,227	+0.17(+2.61%)
Jun 29, 2021	6.430	6.690	6.430	6.520	316,701	+0.09(+1.40%)
Jun 28, 2021	6.780	6.780	6.250	6.430	734,963	-0.18(-2.72%)
Jun 25, 2021	6.780	6.960	6.600	6.610	933,096	-0.13(-1.93%)
Jun 24, 2021	6.650	6.836	6.440	6.740	406,111	+0.10(+1.51%)
Jun 23, 2021	6.740	6.840	6.620	6.640	283,786	+0.00(+0.00%)
Jun 22, 2021	6.610	6.770	6.245	6.640	1,087,376	-0.32(-4.60%)
Jun 21, 2021	7.140	7.200	6.950	6.960	483,012	-0.15(-2.11%)
Jun 18, 2021	7.000	7.190	6.850	7.110	1,201,865	-0.01(-0.14%)
Jun 17, 2021	7.620	7.750	7.050	7.120	629,139	-0.60(-7.77%)
Jun 16, 2021	7.700	7.820	7.490	7.720	344,111	-0.08(-1.03%)
Jun 15, 2021	7.600	7.810	7.500	7.800	289,935	+0.18(+2.36%)
Jun 14, 2021	7.850	7.850	7.510	7.620	368,536	-0.15(-1.93%)
Jun 11, 2021	7.600	7.930	7.600	7.770	221,784	+0.26(+3.46%)
Jun 10, 2021	7.930	8.010	7.485	7.510	448,718	-0.39(-4.94%)
Jun 09, 2021	7.840	8.040	7.700	7.900	443,953	+0.05(+0.64%)
Jun 08, 2021	7.790	7.920	7.550	7.850	373,424	+0.02(+0.26%)
Jun 07, 2021	7.880	7.932	7.760	7.830	335,885	+0.00(+0.00%)
Jun 04, 2021	7.940	7.990	7.810	7.830	280,444	-0.05(-0.63%)
Jun 03, 2021	7.650	7.910	7.460	7.880	437,768	+0.20(+2.60%)
Jun 02, 2021	7.990	8.010	7.560	7.680	446,775	-0.27(-3.40%)
Jun 01, 2021	7.800	8.215	7.800	7.950	571,437	+0.23(+2.98%)
May 28, 2021	8.020	8.100	7.620	7.720	353,592	-0.27(-3.38%)
May 27, 2021	7.590	8.040	7.590	7.990	436,082	+0.46(+6.11%)
May 26, 2021	7.350	7.580	7.350	7.530	345,432	+0.17(+2.31%)
May 25, 2021	7.540	7.700	7.340	7.360	264,128	-0.17(-2.26%)
May 24, 2021	7.410	7.600	7.250	7.530	348,048	+0.09(+1.21%)
May 21, 2021	7.550	7.661	7.410	7.440	223,853	+0.03(+0.40%)
May 20, 2021	7.600	7.610	7.210	7.410	369,656	-0.11(-1.46%)
May 19, 2021	7.210	7.580	7.120	7.520	425,510	-0.02(-0.27%)
May 18, 2021	7.880	7.960	7.480	7.540	413,151	-0.35(-4.44%)
May 17, 2021	7.630	7.960	7.380	7.890	574,444	+0.14(+1.81%)
May 14, 2021	7.510	7.850	7.430	7.750	1,063,795	+0.33(+4.45%)
May 13, 2021	8.290	8.680	7.340	7.420	2,400,811	-0.89(-10.71%)
May 12, 2021	8.410	8.560	8.120	8.310	1,358,814	-0.19(-2.24%)
May 11, 2021	8.140	8.850	8.020	8.500	1,014,624	+0.11(+1.31%)
May 10, 2021	8.160	8.890	8.160	8.390	1,736,530	+0.62(+7.98%)
May 07, 2021	7.170	7.800	7.060	7.770	957,696	+0.66(+9.28%)
May 06, 2021	7.050	7.215	6.630	7.110	1,662,744	+0.12(+1.72%)
May 05, 2021	7.370	8.500	6.780	6.990	2,539,779	-2.12(-23.27%)
May 04, 2021	9.310	9.340	8.760	9.110	694,882	-0.42(-4.41%)
May 03, 2021	9.160	9.570	9.110	9.530	526,581	+0.44(+4.84%)
Apr 30, 2021	9.260	9.347	9.045	9.090	486,200	-0.24(-2.57%)
Apr 29, 2021	9.590	9.600	9.230	9.330	381,385	-0.20(-2.10%)
Apr 28, 2021	9.320	9.640	9.180	9.530	380,477	+0.16(+1.71%)
Apr 27, 2021	9.690	9.690	9.240	9.370	553,150	-0.33(-3.40%)
Apr 26, 2021	9.490	9.870	9.410	9.700	395,658	+0.32(+3.41%)
Apr 23, 2021	9.090	9.570	9.000	9.380	272,100	+0.36(+3.99%)
Apr 22, 2021	9.090	9.240	8.890	9.020	324,157	+0.00(+0.00%)
Apr 21, 2021	8.780	9.110	8.670	9.020	286,947	+0.29(+3.32%)
Apr 20, 2021	9.450	9.550	8.620	8.730	370,134	-0.83(-8.68%)
Apr 19, 2021	9.310	9.700	9.250	9.560	596,471	+0.25(+2.69%)
Apr 16, 2021	9.500	9.680	9.060	9.310	525,100	-0.11(-1.17%)
Apr 15, 2021	9.200	9.420	8.880	9.420	880,489	+0.31(+3.40%)
Apr 14, 2021	8.800	9.300	8.750	9.110	943,649	+0.51(+5.93%)
Apr 13, 2021	8.760	8.850	8.150	8.600	604,727	-0.10(-1.15%)
Apr 12, 2021	9.810	9.825	8.500	8.700	759,137	-0.95(-9.84%)
Apr 09, 2021	9.710	9.770	9.580	9.650	190,700	-0.08(-0.82%)
Apr 08, 2021	9.580	9.730	9.290	9.730	279,786	+0.17(+1.78%)
Apr 07, 2021	9.860	9.980	9.480	9.560	307,785	-0.21(-2.15%)
Apr 06, 2021	9.620	9.870	9.565	9.770	309,413	+0.13(+1.35%)
Apr 05, 2021	9.690	9.860	9.470	9.640	432,737	+0.18(+1.90%)
Apr 01, 2021	9.190	9.540	8.980	9.460	417,500	+0.39(+4.30%)
Mar 31, 2021	9.120	9.350	8.860	9.070	1,003,189	-0.01(-0.11%)
Mar 30, 2021	8.880	9.220	8.880	9.080	298,910	+0.18(+2.02%)
Mar 29, 2021	9.400	9.590	8.880	8.900	585,496	-0.52(-5.52%)
Mar 26, 2021	9.170	9.590	9.120	9.420	330,500	+0.39(+4.32%)
Mar 25, 2021	8.440	9.150	8.280	9.030	621,160	+0.42(+4.88%)
Mar 24, 2021	8.980	9.350	8.610	8.610	439,233	-0.17(-1.94%)
Mar 23, 2021	9.200	9.350	8.680	8.780	508,981	-0.66(-6.99%)
Mar 22, 2021	9.700	9.735	9.230	9.440	494,836	-0.20(-2.07%)
Mar 19, 2021	10.19	10.35	9.600	9.640	2,312,000	-0.61(-5.95%)
Mar 18, 2021	10.52	10.83	10.13	10.25	543,697	-0.16(-1.54%)
Mar 17, 2021	9.920	10.51	9.870	10.41	379,795	+0.38(+3.79%)
Mar 16, 2021	10.66	10.75	9.870	10.03	583,916	-0.72(-6.70%)
Mar 15, 2021	10.67	11.16	10.31	10.75	1,271,488	+0.16(+1.51%)
Mar 12, 2021	10.61	10.75	10.15	10.59	649,700	-0.06(-0.56%)
Mar 11, 2021	10.60	10.73	10.26	10.65	786,296	+0.22(+2.11%)
Mar 10, 2021	10.14	10.55	9.900	10.43	479,868	+0.34(+3.37%)
Mar 09, 2021	10.92	11.00	10.02	10.09	740,632	-0.47(-4.45%)
Mar 08, 2021	9.820	10.64	9.750	10.56	830,427	+0.82(+8.42%)
Mar 05, 2021	9.380	9.740	8.610	9.740	717,600	+0.53(+5.75%)
Mar 04, 2021	10.09	10.37	8.930	9.210	591,131	-0.95(-9.35%)
Mar 03, 2021	10.16	10.35	9.690	10.16	502,155	+0.00(+0.00%)
Mar 02, 2021	10.70	10.91	10.05	10.16	553,174	-0.54(-5.05%)
Mar 01, 2021	9.500	11.30	9.500	10.70	2,305,761	+1.45(+15.68%)
Feb 26, 2021	8.250	9.350	8.180	9.250	1,139,700	+1.21(+15.05%)
Feb 25, 2021	9.210	9.480	8.000	8.040	775,913	-0.96(-10.67%)
Feb 24, 2021	8.750	9.030	8.670	9.000	472,441	+0.28(+3.21%)
Feb 23, 2021	8.670	8.840	7.760	8.720	503,918	-0.05(-0.57%)
Feb 22, 2021	8.660	9.000	8.610	8.770	448,867	+0.07(+0.80%)
Feb 19, 2021	8.340	8.730	8.340	8.700	291,300	+0.43(+5.20%)
Feb 18, 2021	8.330	8.440	8.120	8.270	346,514	-0.11(-1.31%)
Feb 17, 2021	8.540	8.560	8.050	8.380	427,890	-0.28(-3.23%)
Feb 16, 2021	9.300	9.470	8.570	8.660	413,528	-0.35(-3.88%)
Feb 12, 2021	8.840	9.850	8.810	9.010	746,700	+0.16(+1.81%)
Feb 11, 2021	8.800	9.040	8.600	8.850	462,177	+0.05(+0.57%)
Feb 10, 2021	8.870	9.050	8.500	8.800	273,520	-0.02(-0.23%)
Feb 09, 2021	8.900	9.100	8.605	8.820	647,346	-0.15(-1.67%)
Feb 08, 2021	8.320	9.000	8.280	8.970	434,632	+0.77(+9.39%)
Feb 05, 2021	8.730	8.740	8.010	8.200	522,900	-0.38(-4.43%)
Feb 04, 2021	8.740	8.950	8.250	8.580	430,272	-0.10(-1.15%)
Feb 03, 2021	8.040	8.720	7.991	8.680	718,125	+0.70(+8.77%)
Feb 02, 2021	7.500	8.050	7.410	7.980	745,426	+0.55(+7.40%)
Feb 01, 2021	6.980	7.470	6.860	7.430	414,897	+0.51(+7.37%)
Jan 29, 2021	6.850	7.430	6.760	6.920	565,400	+0.13(+1.91%)
Jan 28, 2021	6.850	6.890	6.610	6.790	416,610	+0.04(+0.59%)
Jan 27, 2021	6.640	6.884	6.150	6.750	582,960	-0.06(-0.88%)
Jan 26, 2021	7.280	7.340	6.750	6.810	346,141	-0.33(-4.62%)
Jan 25, 2021	7.320	7.360	6.810	7.140	561,454	-0.28(-3.77%)
Jan 22, 2021	7.300	7.420	7.020	7.420	496,700	-0.06(-0.80%)
Jan 21, 2021	7.360	7.510	7.240	7.480	636,364	+0.16(+2.19%)
Jan 20, 2021	7.190	7.350	7.120	7.320	483,367	+0.17(+2.38%)
Jan 19, 2021	7.500	7.500	7.100	7.150	419,681	-0.23(-3.12%)
Jan 15, 2021	7.410	7.656	7.300	7.380	512,300	-0.24(-3.15%)
Jan 14, 2021	7.160	7.740	7.140	7.620	655,829	+0.54(+7.63%)
Jan 13, 2021	7.820	7.830	6.980	7.080	872,080	-0.81(-10.27%)
Jan 12, 2021	7.210	7.910	7.110	7.890	783,871	+0.76(+10.66%)
Jan 11, 2021	7.000	7.430	6.870	7.130	478,231	+0.09(+1.28%)
Jan 08, 2021	7.250	7.300	6.780	7.040	413,400	-0.11(-1.54%)
Jan 07, 2021	7.600	7.611	7.030	7.150	445,747	-0.25(-3.38%)
Jan 06, 2021	6.990	7.520	6.979	7.400	969,090	+0.59(+8.66%)
Jan 05, 2021	6.540	6.960	6.540	6.810	623,464	+0.25(+3.81%)
Jan 04, 2021	6.590	7.125	6.390	6.560	817,814	+0.04(+0.61%)
Dec 31, 2020		6.520	6.520	6.520	535,611	-0.06(-0.91%)
Dec 30, 2020	6.290	6.620	6.290	6.580	535,611	+0.33(+5.28%)
Dec 29, 2020	6.540	6.540	6.070	6.250	492,237	-0.14(-2.19%)
Dec 28, 2020	6.590	6.590	6.322	6.390	448,597	-0.02(-0.31%)
Dec 24, 2020	6.490	6.585	6.110	6.410	425,700	+0.09(+1.42%)
Dec 23, 2020	6.200	6.530	6.200	6.320	420,918	+0.05(+0.80%)
Dec 22, 2020	6.250	6.340	6.010	6.270	464,423	+0.03(+0.48%)
Dec 21, 2020	6.220	6.300	6.070	6.240	630,849	-0.24(-3.70%)
Dec 18, 2020	6.390	6.580	6.262	6.480	1,766,200	+0.09(+1.41%)
Dec 17, 2020	6.450	6.630	6.150	6.390	566,955	-0.09(-1.39%)
Dec 16, 2020	6.500	6.850	6.340	6.480	740,699	+0.03(+0.47%)
Dec 15, 2020	6.250	6.530	6.020	6.450	772,879	+0.20(+3.20%)
Dec 14, 2020	6.810	7.030	6.220	6.250	1,146,758	-0.39(-5.87%)
Dec 11, 2020	7.490	7.560	6.570	6.640	1,065,300	-0.83(-11.11%)
Dec 10, 2020	8.000	8.260	7.370	7.470	795,282	-0.71(-8.68%)
Dec 09, 2020	8.200	8.630	7.960	8.180	654,473	+0.03(+0.37%)
Dec 08, 2020	8.100	8.260	7.910	8.150	654,132	+0.07(+0.87%)
Dec 07, 2020	8.290	8.370	7.882	8.080	558,796	-0.23(-2.77%)
Dec 04, 2020	7.540	8.380	7.460	8.310	1,474,400	+0.95(+12.91%)
Dec 03, 2020	7.450	7.722	7.230	7.360	656,367	-0.01(-0.14%)
Dec 02, 2020	7.360	7.450	7.050	7.370	749,034	+0.11(+1.52%)