|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
+0.05/+0.59%
|
8.45
|
8.50
|
8.40
|
8.50
|
8.44
|
8.50
|
20,500
|
|
|
3/17/2026
|
+0.05/+0.60%
|
8.58
|
8.58
|
8.42
|
8.45
|
8.44
|
8.45
|
32,500
|
|
|
3/16/2026
|
0.00 / 0.00%
|
8.43
|
8.50
|
8.40
|
8.40
|
8.46
|
8.40
|
35,600
|
|
|
3/13/2026
|
+0.19/+2.31%
|
8.21
|
8.75
|
8.21
|
8.40
|
8.56
|
8.40
|
269,400
|
|
|
3/12/2026
|
-0.29/-3.41%
|
8.40
|
8.40
|
8.21
|
8.21
|
8.29
|
8.21
|
34,800
|
|
|
3/11/2026
|
-0.01/-0.12%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.44
|
8.50
|
44,000
|
|
|
3/10/2026
|
+0.55/+6.91%
|
8.00
|
8.51
|
8.00
|
8.51
|
8.27
|
8.51
|
49,000
|
|
|
3/9/2026
|
-0.44/-5.24%
|
8.30
|
8.30
|
7.96
|
7.96
|
8.04
|
7.96
|
109,900
|
|
|
3/6/2026
|
-0.06/-0.71%
|
8.45
|
8.45
|
8.36
|
8.40
|
8.38
|
8.40
|
49,600
|
|
|
3/5/2026
|
-0.02/-0.24%
|
8.48
|
8.50
|
8.45
|
8.46
|
8.49
|
8.46
|
32,400
|
|
|
3/4/2026
|
-0.15/-1.74%
|
8.63
|
8.63
|
8.35
|
8.48
|
8.42
|
8.48
|
194,100
|
|
|
3/3/2026
|
-0.04/-0.46%
|
8.70
|
8.72
|
8.50
|
8.63
|
8.57
|
8.63
|
158,900
|
|
|
3/2/2026
|
+0.30/+3.58%
|
8.40
|
8.72
|
8.30
|
8.67
|
8.65
|
8.67
|
142,900
|
|
|
2/27/2026
|
-0.05/-0.59%
|
8.42
|
8.42
|
8.37
|
8.37
|
8.40
|
8.37
|
72,800
|
|
|
2/26/2026
|
+0.02/+0.24%
|
8.41
|
8.50
|
8.40
|
8.42
|
8.40
|
8.42
|
62,500
|
|
|
2/25/2026
|
-0.20/-2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.47
|
8.40
|
52,100
|
|
|
2/24/2026
|
-0.06/-0.69%
|
8.68
|
8.68
|
8.40
|
8.60
|
8.52
|
8.60
|
132,500
|
|
|
2/23/2026
|
+0.36/+4.34%
|
8.30
|
8.85
|
8.30
|
8.66
|
8.61
|
8.66
|
174,500
|
|
|
2/13/2026
|
+0.09/+1.10%
|
8.24
|
8.30
|
8.24
|
8.30
|
8.29
|
8.30
|
16,300
|
|
|
2/12/2026
|
+0.02/+0.24%
|
8.19
|
8.21
|
8.12
|
8.21
|
8.17
|
8.21
|
38,500
|
|
|