|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.12/-1.48%
|
8.09
|
8.09
|
7.73
|
7.97
|
7.89
|
7.97
|
11,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
8.22
|
8.22
|
7.81
|
8.09
|
8.02
|
8.09
|
1,400
|
|
|
2/11/2026
|
+0.09/+1.13%
|
8.19
|
8.56
|
8.00
|
8.09
|
8.05
|
8.09
|
17,500
|
|
|
2/10/2026
|
-0.20/-2.44%
|
7.81
|
8.19
|
7.81
|
8.00
|
8.06
|
8.00
|
52,100
|
|
|
2/9/2026
|
+0.15/+1.86%
|
8.05
|
8.49
|
7.65
|
8.20
|
8.00
|
8.20
|
1,019,000
|
|
|
2/6/2026
|
-0.35/-4.17%
|
8.01
|
8.30
|
8.01
|
8.05
|
8.10
|
8.05
|
23,700
|
|
|
2/5/2026
|
-0.04/-0.47%
|
8.40
|
8.40
|
8.21
|
8.40
|
8.30
|
8.40
|
15,100
|
|
|
2/4/2026
|
-0.06/-0.71%
|
8.50
|
8.50
|
8.31
|
8.44
|
8.37
|
8.44
|
2,300
|
|
|
2/3/2026
|
-0.10/-1.16%
|
8.31
|
8.69
|
8.31
|
8.50
|
8.52
|
8.50
|
841,100
|
|
|
2/2/2026
|
-0.04/-0.46%
|
8.90
|
8.90
|
8.45
|
8.60
|
8.66
|
8.60
|
60,600
|
|
|
1/30/2026
|
+0.24/+2.86%
|
8.90
|
8.95
|
8.45
|
8.64
|
8.70
|
8.64
|
72,800
|
|
|
1/29/2026
|
+0.01/+0.12%
|
8.35
|
8.50
|
8.35
|
8.40
|
8.39
|
8.40
|
5,700
|
|
|
1/28/2026
|
-0.11/-1.29%
|
8.50
|
8.50
|
8.00
|
8.39
|
8.36
|
8.39
|
30,200
|
|
|
1/27/2026
|
-0.30/-3.41%
|
8.61
|
8.65
|
8.50
|
8.50
|
8.54
|
8.50
|
19,400
|
|
|
1/26/2026
|
+0.19/+2.21%
|
8.61
|
8.80
|
8.45
|
8.80
|
8.69
|
8.80
|
335,700
|
|
|
1/23/2026
|
-0.27/-3.04%
|
8.80
|
8.85
|
8.60
|
8.61
|
8.72
|
8.61
|
12,100
|
|
|
1/22/2026
|
+0.03/+0.34%
|
8.70
|
8.99
|
8.55
|
8.88
|
8.77
|
8.88
|
41,500
|
|
|
1/21/2026
|
-0.10/-1.12%
|
8.60
|
8.85
|
8.55
|
8.85
|
8.64
|
8.85
|
26,100
|
|
|
1/20/2026
|
-0.04/-0.44%
|
8.80
|
8.98
|
8.66
|
8.95
|
8.78
|
8.95
|
22,600
|
|
|
1/19/2026
|
-0.01/-0.11%
|
8.70
|
9.00
|
8.70
|
8.99
|
8.89
|
8.99
|
21,700
|
|
|