|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.06/-0.67%
|
8.96
|
8.99
|
8.80
|
8.90
|
8.85
|
8.90
|
100,600
|
|
|
1/6/2026
|
-0.03/-0.33%
|
8.99
|
9.00
|
8.95
|
8.96
|
8.97
|
8.96
|
7,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
8.95
|
9.00
|
8.94
|
8.99
|
8.96
|
8.99
|
15,200
|
|
|
12/31/2025
|
+0.02/+0.22%
|
9.00
|
9.00
|
8.97
|
8.99
|
8.98
|
8.99
|
4,800
|
|
|
12/30/2025
|
-0.02/-0.22%
|
9.12
|
9.12
|
8.95
|
8.97
|
8.98
|
8.97
|
17,600
|
|
|
12/29/2025
|
+0.04/+0.45%
|
9.16
|
9.16
|
8.96
|
8.99
|
9.00
|
8.99
|
7,500
|
|
|
12/26/2025
|
-0.15/-1.65%
|
9.05
|
9.05
|
8.95
|
8.95
|
8.98
|
8.95
|
35,600
|
|
|
12/25/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.98
|
9.10
|
9.03
|
9.10
|
40,100
|
|
|
12/24/2025
|
-0.20/-2.15%
|
9.30
|
9.30
|
8.99
|
9.10
|
9.11
|
9.10
|
25,800
|
|
|
12/23/2025
|
+0.02/+0.22%
|
9.55
|
9.55
|
9.20
|
9.30
|
9.29
|
9.30
|
27,700
|
|
|
12/22/2025
|
+0.29/+3.23%
|
9.08
|
9.61
|
9.00
|
9.28
|
9.37
|
9.28
|
66,200
|
|
|
12/19/2025
|
-0.01/-0.11%
|
8.98
|
9.00
|
8.98
|
8.99
|
9.00
|
8.99
|
15,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
20,000
|
|
|
12/17/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.99
|
9.00
|
9.01
|
9.00
|
41,500
|
|
|
12/16/2025
|
0.00 / 0.00%
|
9.02
|
9.19
|
8.97
|
9.00
|
9.02
|
9.00
|
33,900
|
|
|
12/15/2025
|
-0.22/-2.39%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
46,000
|
|
|
12/12/2025
|
-0.13/-1.39%
|
9.34
|
9.34
|
9.21
|
9.22
|
9.28
|
9.22
|
20,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.28
|
9.35
|
9.31
|
9.35
|
29,200
|
|
|
12/10/2025
|
-0.11/-1.16%
|
9.40
|
9.41
|
9.30
|
9.35
|
9.32
|
9.35
|
31,200
|
|
|
12/9/2025
|
-0.04/-0.42%
|
9.50
|
9.50
|
9.40
|
9.46
|
9.45
|
9.46
|
16,200
|
|
|