Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	3.640	3.690	3.325	3.400	1,554,673	-0.29(-7.86%)
May 30, 2023	4.060	4.140	3.491	3.690	1,421,281	-0.35(-8.66%)
May 26, 2023	3.900	4.180	3.900	4.040	1,004,576	+0.09(+2.28%)
May 25, 2023	4.020	4.060	3.885	3.950	777,571	-0.11(-2.71%)
May 24, 2023	4.190	4.271	4.030	4.060	476,444	-0.14(-3.33%)
May 23, 2023	4.400	4.590	4.185	4.200	670,032	-0.25(-5.62%)
May 22, 2023	4.340	4.610	4.340	4.450	574,392	+0.11(+2.53%)
May 19, 2023	4.240	4.400	4.210	4.340	715,212	+0.13(+3.09%)
May 18, 2023	4.220	4.310	4.095	4.210	946,235	-0.04(-0.94%)
May 17, 2023	4.350	4.505	4.059	4.250	1,429,279	-0.05(-1.16%)
May 16, 2023	4.620	4.665	4.270	4.300	688,120	-0.33(-7.13%)
May 15, 2023	4.470	4.750	4.435	4.630	933,778	+0.26(+5.95%)
May 12, 2023	4.730	4.820	4.330	4.370	806,089	-0.39(-8.19%)
May 11, 2023	4.770	5.070	4.650	4.760	1,190,624	+0.19(+4.16%)
May 10, 2023	4.780	4.800	4.000	4.570	1,716,531	-0.91(-16.61%)
May 09, 2023	5.500	5.605	5.400	5.480	727,405	-0.06(-1.08%)
May 08, 2023	5.650	5.760	5.490	5.540	408,136	-0.10(-1.77%)
May 05, 2023	5.460	5.670	5.380	5.640	430,761	+0.34(+6.42%)
May 04, 2023	5.360	5.450	5.210	5.300	436,329	-0.11(-2.03%)
May 03, 2023	5.300	5.495	5.290	5.410	432,735	+0.15(+2.85%)
May 02, 2023	5.360	5.360	5.100	5.260	490,294	-0.23(-4.19%)
May 01, 2023	5.440	5.635	5.440	5.490	337,494	+0.05(+0.92%)
Apr 28, 2023	5.220	5.510	5.210	5.440	350,649	+0.22(+4.21%)
Apr 27, 2023	5.180	5.295	5.075	5.220	456,189	+0.09(+1.75%)
Apr 26, 2023	5.310	5.420	5.050	5.130	429,937	-0.25(-4.65%)
Apr 25, 2023	5.400	5.450	5.260	5.380	419,194	-0.13(-2.36%)
Apr 24, 2023	5.220	5.520	5.140	5.510	342,934	+0.21(+3.96%)
Apr 21, 2023	5.480	5.490	5.240	5.300	304,418	-0.14(-2.57%)
Apr 20, 2023	5.480	5.550	5.300	5.440	652,531	-0.13(-2.33%)
Apr 19, 2023	5.530	5.620	5.450	5.570	522,590	-0.08(-1.42%)
Apr 18, 2023	5.470	5.670	5.460	5.650	679,392	+0.21(+3.86%)
Apr 17, 2023	5.380	5.450	5.280	5.440	348,648	+0.05(+0.93%)
Apr 14, 2023	5.690	5.780	5.340	5.390	368,967	-0.29(-5.11%)
Apr 13, 2023	5.650	5.740	5.580	5.680	271,114	-0.01(-0.18%)
Apr 12, 2023	5.930	5.970	5.650	5.690	354,136	-0.11(-1.90%)
Apr 11, 2023	5.770	5.890	5.740	5.800	310,791	+0.09(+1.58%)
Apr 10, 2023	5.550	5.750	5.550	5.710	408,448	+0.12(+2.15%)
Apr 06, 2023	5.550	5.610	5.470	5.590	403,539	+0.01(+0.18%)
Apr 05, 2023	5.770	5.780	5.560	5.580	776,874	-0.26(-4.45%)
Apr 04, 2023	6.280	6.280	5.730	5.840	621,625	-0.44(-7.01%)
Apr 03, 2023	6.340	6.470	6.210	6.280	564,539	+0.01(+0.16%)
Mar 31, 2023	6.200	6.305	6.140	6.270	1,333,373	+0.11(+1.79%)
Mar 30, 2023	6.180	6.350	6.100	6.160	406,372	-0.01(-0.16%)
Mar 29, 2023	6.090	6.220	6.060	6.170	378,509	+0.12(+1.98%)
Mar 28, 2023	6.060	6.160	5.975	6.050	304,880	-0.04(-0.66%)
Mar 27, 2023	6.110	6.130	5.910	6.090	463,011	+0.10(+1.67%)
Mar 24, 2023	5.790	5.990	5.590	5.990	595,304	+0.01(+0.17%)
Mar 23, 2023	6.340	6.420	5.894	5.980	721,303	-0.33(-5.23%)
Mar 22, 2023	6.410	6.495	6.290	6.310	578,408	-0.09(-1.41%)
Mar 21, 2023	6.280	6.560	6.240	6.400	707,912	+0.31(+5.09%)
Mar 20, 2023	6.080	6.301	6.060	6.090	474,102	+0.08(+1.33%)
Mar 17, 2023	6.330	6.330	5.930	6.010	1,441,624	-0.44(-6.82%)
Mar 16, 2023	6.260	6.645	6.170	6.450	604,165	+0.09(+1.42%)
Mar 15, 2023	6.030	6.390	6.000	6.360	772,773	-0.23(-3.49%)
Mar 14, 2023	6.510	6.685	6.350	6.590	656,725	+0.41(+6.63%)
Mar 13, 2023	6.670	6.670	6.130	6.180	783,855	-0.66(-9.65%)
Mar 10, 2023	7.640	7.671	6.810	6.840	877,053	-0.86(-11.17%)
Mar 09, 2023	7.990	8.025	7.650	7.700	607,466	-0.30(-3.75%)
Mar 08, 2023	7.970	8.090	7.850	8.000	792,736	+0.02(+0.25%)
Mar 07, 2023	7.610	8.110	7.550	7.980	1,311,795	+0.37(+4.86%)
Mar 06, 2023	8.300	8.330	7.469	7.610	1,229,424	-0.74(-8.86%)
Mar 03, 2023	8.390	8.485	8.335	8.350	761,218	+0.01(+0.12%)
Mar 02, 2023	8.340	8.645	8.200	8.340	1,051,877	-0.05(-0.60%)
Mar 01, 2023	7.850	8.650	7.850	8.390	2,097,843	+0.19(+2.32%)
Feb 28, 2023	6.990	8.380	6.990	8.200	2,855,202	+1.48(+22.02%)
Feb 27, 2023	6.510	6.865	6.510	6.720	459,389	+0.31(+4.84%)
Feb 24, 2023	6.490	6.530	6.280	6.410	372,935	-0.27(-4.04%)
Feb 23, 2023	6.770	6.880	6.635	6.680	495,230	-0.05(-0.74%)
Feb 22, 2023	6.630	6.835	6.595	6.730	440,277	+0.13(+1.97%)
Feb 21, 2023	6.880	6.880	6.520	6.600	566,106	-0.39(-5.58%)
Feb 17, 2023	7.100	7.280	6.970	6.990	535,256	-0.11(-1.55%)
Feb 16, 2023	6.940	7.170	6.915	7.100	606,174	+0.07(+1.00%)
Feb 15, 2023	6.950	7.080	6.720	7.030	547,655	+0.01(+0.14%)
Feb 14, 2023	6.890	7.138	6.860	7.020	416,718	+0.09(+1.30%)
Feb 13, 2023	6.630	6.960	6.580	6.930	612,423	+0.27(+4.05%)
Feb 10, 2023	6.770	6.800	6.570	6.660	391,657	-0.14(-2.06%)
Feb 09, 2023	6.940	6.945	6.620	6.800	667,599	-0.10(-1.45%)
Feb 08, 2023	7.090	7.140	6.850	6.900	512,497	-0.25(-3.50%)
Feb 07, 2023	7.320	7.320	6.950	7.150	457,933	-0.17(-2.32%)
Feb 06, 2023	7.300	7.320	6.920	7.320	655,372	-0.11(-1.48%)
Feb 03, 2023	7.360	7.600	7.280	7.430	573,837	-0.09(-1.20%)
Feb 02, 2023	7.320	7.530	7.076	7.520	631,089	+0.31(+4.30%)
Feb 01, 2023	6.940	7.340	6.940	7.210	749,606	+0.28(+4.04%)
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	906,469	-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	3,756,053	-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%)