Rayonier Advanced Materials Inc (NY: RYAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	6.230	6.300	6.090	6.190	225,433	-0.04(-0.64%)
Jan 31, 2022	6.090	6.240		6.230	170,738	+0.06(+0.97%)
Jan 28, 2022	6.000	6.190	5.960	6.170	156,005	+0.11(+1.82%)
Jan 27, 2022	6.210	6.350	6.000	6.060	159,724	-0.15(-2.42%)
Jan 26, 2022	6.500	6.550	6.110	6.210	169,861	-0.18(-2.82%)
Jan 25, 2022	6.190	6.450	6.080	6.390	145,796	+0.07(+1.11%)
Jan 24, 2022	6.320	6.400	6.060	6.320	226,417	-0.15(-2.32%)
Jan 21, 2022	6.620	6.740	6.430	6.470	320,116	-0.20(-3.00%)
Jan 20, 2022	6.730	6.930	6.586	6.670	285,724	-0.03(-0.45%)
Jan 19, 2022	6.790	6.890	6.570	6.700	201,300	-0.06(-0.89%)
Jan 18, 2022	6.570	6.890	6.520	6.760	256,061	+0.16(+2.42%)
Jan 14, 2022				6.600	0	-0.02(-0.30%)
Jan 13, 2022	6.480	6.670	6.430	6.620	237,972	+0.16(+2.48%)
Jan 12, 2022	6.280	6.540	6.180	6.460	434,393	+0.26(+4.19%)
Jan 11, 2022	6.130	6.240	6.040	6.200	175,418	+0.05(+0.81%)
Jan 10, 2022	6.070	6.190	5.977	6.150	287,474	+0.13(+2.16%)
Jan 07, 2022	5.980	6.100	5.940	6.020	182,778	+0.00(+0.00%)
Jan 06, 2022	6.030	6.110	5.890	6.020	197,833	+0.05(+0.84%)
Jan 05, 2022	5.970	6.340	5.880	5.970	398,703	+0.05(+0.84%)
Jan 04, 2022	5.910	5.970	5.830	5.920	209,372	+0.08(+1.37%)
Jan 03, 2022	5.710	5.950	5.710	5.840	216,693	+0.13(+2.28%)
Dec 31, 2021	5.550	5.720	5.490	5.710	248,914	+0.14(+2.51%)
Dec 30, 2021	5.460	5.680	5.420	5.570	212,406	+0.08(+1.46%)
Dec 29, 2021	5.500	5.550	5.440	5.490	138,266	-0.06(-1.08%)
Dec 28, 2021	5.570	5.660	5.540	5.550	142,498	-0.04(-0.72%)
Dec 27, 2021	5.550	5.630	5.460	5.590	150,795	+0.04(+0.72%)
Dec 23, 2021	5.430	5.620	5.401	5.550	235,311	+0.19(+3.54%)
Dec 22, 2021	5.170	5.360	5.170	5.360	281,488	+0.15(+2.88%)
Dec 21, 2021	5.070	5.315	5.070	5.210	264,818	+0.16(+3.17%)
Dec 20, 2021	5.200	5.200	4.980	5.050	474,622	-0.31(-5.78%)
Dec 17, 2021	5.260	5.460	5.085	5.360	2,084,202	+0.04(+0.75%)
Dec 16, 2021	5.480	5.562	5.280	5.320	279,734	-0.17(-3.10%)
Dec 15, 2021	5.470	5.510	5.070	5.490	715,628	-0.17(-3.00%)
Dec 14, 2021	5.880	5.965	5.620	5.660	351,792	-0.18(-3.08%)
Dec 13, 2021	5.910	5.965	5.781	5.840	306,029	-0.14(-2.34%)
Dec 10, 2021	6.000	6.100	5.920	5.980	216,871	+0.02(+0.34%)
Dec 09, 2021	5.890	6.020	5.800	5.960	247,399	-0.05(-0.83%)
Dec 08, 2021	5.850	6.080	5.850	6.010	228,043	+0.17(+2.91%)
Dec 07, 2021	5.770	5.960	5.720	5.840	224,984	+0.21(+3.73%)
Dec 06, 2021	5.620	5.870	5.585	5.630	400,114	+0.09(+1.62%)
Dec 03, 2021	5.620	5.650	5.440	5.540	180,902	+0.00(+0.00%)
Dec 02, 2021	5.440	5.580	5.400	5.540	270,924	+0.13(+2.40%)
Dec 01, 2021	5.650	5.800	5.403	5.410	336,576	-0.07(-1.28%)
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%)