|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.12/-1.43%
|
8.39
|
8.39
|
8.10
|
8.27
|
8.25
|
8.27
|
6,400
|
|
|
1/2/2025
|
-0.09/-1.06%
|
8.42
|
8.50
|
8.39
|
8.39
|
8.43
|
8.39
|
18,100
|
|
|
12/31/2024
|
+0.01/+0.12%
|
8.40
|
8.80
|
8.40
|
8.48
|
8.54
|
8.48
|
16,000
|
|
|
12/30/2024
|
-0.03/-0.35%
|
8.35
|
8.50
|
8.35
|
8.47
|
8.42
|
8.47
|
20,000
|
|
|
12/27/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.15
|
8.50
|
8.37
|
8.50
|
21,400
|
|
|
12/26/2024
|
+0.08/+0.95%
|
8.43
|
8.79
|
8.42
|
8.50
|
8.47
|
8.50
|
19,400
|
|
|
12/25/2024
|
+0.12/+1.45%
|
8.30
|
8.47
|
8.30
|
8.42
|
8.40
|
8.42
|
1,013,200
|
|
|
12/24/2024
|
+0.28/+3.49%
|
8.35
|
8.35
|
8.30
|
8.30
|
8.33
|
8.30
|
565,300
|
|
|
12/23/2024
|
-0.39/-4.64%
|
8.35
|
8.39
|
8.02
|
8.02
|
8.37
|
8.02
|
107,800
|
|
|
12/20/2024
|
+0.02/+0.24%
|
8.30
|
8.45
|
8.30
|
8.41
|
8.36
|
8.41
|
1,100
|
|
|
12/19/2024
|
0.00 / 0.00%
|
8.00
|
8.39
|
8.00
|
8.39
|
8.28
|
8.39
|
1,900
|
|
|
12/18/2024
|
-0.08/-0.94%
|
8.01
|
8.45
|
8.01
|
8.39
|
8.36
|
8.39
|
5,200
|
|
|
12/17/2024
|
+0.27/+3.29%
|
8.15
|
8.47
|
8.15
|
8.47
|
8.21
|
8.47
|
1,200
|
|
|
12/16/2024
|
-0.20/-2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,300
|
|
|
12/13/2024
|
-0.08/-0.94%
|
8.45
|
8.45
|
8.10
|
8.40
|
8.28
|
8.40
|
106,800
|
|
|
12/12/2024
|
+0.46/+5.74%
|
7.91
|
8.50
|
7.80
|
8.48
|
8.03
|
8.48
|
1,000
|
|
|
12/11/2024
|
-0.48/-5.65%
|
8.60
|
8.60
|
8.02
|
8.02
|
8.18
|
8.02
|
64,000
|
|
|
12/10/2024
|
-0.10/-1.16%
|
8.55
|
8.79
|
8.49
|
8.50
|
8.50
|
8.50
|
756,200
|
|
|
12/9/2024
|
+0.11/+1.30%
|
8.00
|
8.85
|
7.97
|
8.60
|
8.34
|
8.60
|
618,700
|
|
|
12/6/2024
|
-0.01/-0.12%
|
8.30
|
8.80
|
8.30
|
8.49
|
8.50
|
8.49
|
48,100
|
|
|