|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.08/-1.29%
|
6.19
|
6.20
|
6.12
|
6.13
|
6.14
|
6.13
|
141,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
6.21
|
6.24
|
6.18
|
6.21
|
6.20
|
6.21
|
88,600
|
|
|
12/10/2025
|
-0.02/-0.32%
|
6.23
|
6.25
|
6.18
|
6.21
|
6.21
|
6.21
|
67,100
|
|
|
12/9/2025
|
+0.04/+0.65%
|
6.20
|
6.25
|
6.15
|
6.23
|
6.20
|
6.23
|
73,000
|
|
|
12/8/2025
|
-0.09/-1.43%
|
6.28
|
6.28
|
6.19
|
6.19
|
6.22
|
6.19
|
217,200
|
|
|
12/5/2025
|
+0.05/+0.80%
|
6.32
|
6.32
|
6.21
|
6.28
|
6.24
|
6.28
|
182,400
|
|
|
12/4/2025
|
-0.04/-0.64%
|
6.28
|
6.31
|
6.22
|
6.23
|
6.28
|
6.23
|
99,600
|
|
|
12/3/2025
|
-0.01/-0.16%
|
6.28
|
6.29
|
6.18
|
6.27
|
6.21
|
6.27
|
99,900
|
|
|
12/2/2025
|
+0.05/+0.80%
|
6.29
|
6.29
|
6.21
|
6.28
|
6.23
|
6.28
|
78,400
|
|
|
12/1/2025
|
-0.06/-0.95%
|
6.30
|
6.30
|
6.23
|
6.23
|
6.27
|
6.23
|
38,600
|
|
|
11/28/2025
|
+0.06/+0.96%
|
6.23
|
6.35
|
6.23
|
6.29
|
6.31
|
6.29
|
109,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.23
|
6.28
|
6.23
|
6.23
|
6.24
|
6.23
|
37,400
|
|
|
11/26/2025
|
+0.07/+1.14%
|
6.16
|
6.25
|
6.16
|
6.23
|
6.22
|
6.23
|
58,300
|
|
|
11/25/2025
|
-0.07/-1.12%
|
6.20
|
6.22
|
6.15
|
6.16
|
6.20
|
6.16
|
102,700
|
|
|
11/24/2025
|
-0.09/-1.42%
|
6.32
|
6.32
|
6.15
|
6.23
|
6.20
|
6.23
|
215,800
|
|
|
11/21/2025
|
-0.13/-2.02%
|
6.45
|
6.45
|
6.21
|
6.32
|
6.29
|
6.32
|
219,800
|
|
|
11/20/2025
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.38
|
6.45
|
6.40
|
6.45
|
28,000
|
|
|
11/19/2025
|
-0.04/-0.62%
|
6.48
|
6.55
|
6.33
|
6.45
|
6.41
|
6.45
|
122,000
|
|
|
11/18/2025
|
+0.09/+1.41%
|
6.40
|
6.49
|
6.35
|
6.49
|
6.39
|
6.49
|
172,200
|
|
|
11/17/2025
|
+0.05/+0.79%
|
6.35
|
6.45
|
6.35
|
6.40
|
6.41
|
6.40
|
144,500
|
|
|