|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.20/-1.75%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.10
|
11.20
|
111,800
|
|
|
12/12/2025
|
-0.10/-0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.40
|
11.30
|
190,200
|
|
|
12/11/2025
|
+0.60/+5.50%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.40
|
11.50
|
387,500
|
|
|
12/10/2025
|
+0.30/+2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
203,200
|
|
|
12/9/2025
|
+0.10/+0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
62,100
|
|
|
12/8/2025
|
-0.10/-0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
54,300
|
|
|
12/5/2025
|
+0.10/+0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.90
|
11.00
|
182,800
|
|
|
12/4/2025
|
+0.30/+2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
118,500
|
|
|
12/3/2025
|
+0.40/+3.85%
|
10.70
|
10.90
|
10.40
|
10.80
|
10.70
|
10.80
|
129,700
|
|
|
12/2/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
97,600
|
|
|
12/1/2025
|
-0.10/-0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
45,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
75,800
|
|
|
11/27/2025
|
-0.10/-0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
38,300
|
|
|
11/26/2025
|
+0.30/+2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.80
|
10.90
|
78,800
|
|
|
11/25/2025
|
-0.20/-1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
226,900
|
|
|
11/24/2025
|
+0.20/+1.89%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
214,800
|
|
|
11/21/2025
|
-0.10/-0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
168,600
|
|
|
11/20/2025
|
-0.10/-0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
105,400
|
|
|
11/19/2025
|
-0.10/-0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
146,200
|
|
|
11/18/2025
|
+0.30/+2.80%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
311,100
|
|
|