|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.20/-1.94%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.17
|
10.10
|
15,100
|
|
|
1/6/2026
|
+0.30/+3.00%
|
10.05
|
10.45
|
10.05
|
10.30
|
10.27
|
10.30
|
6,400
|
|
|
1/5/2026
|
-0.65/-6.10%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.17
|
10.00
|
12,100
|
|
|
12/31/2025
|
+0.25/+2.40%
|
10.35
|
10.90
|
10.15
|
10.65
|
10.54
|
10.65
|
55,000
|
|
|
12/30/2025
|
+0.50/+5.05%
|
10.00
|
10.55
|
9.90
|
10.40
|
10.12
|
10.40
|
57,700
|
|
|
12/29/2025
|
-0.35/-3.41%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.01
|
9.90
|
16,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.18
|
10.25
|
8,100
|
|
|
12/25/2025
|
+0.05/+0.49%
|
10.20
|
10.30
|
10.00
|
10.25
|
10.12
|
10.25
|
27,700
|
|
|
12/24/2025
|
-0.10/-0.97%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.20
|
10.20
|
14,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.30
|
10.23
|
10.30
|
3,100
|
|
|
12/22/2025
|
+0.05/+0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
14,700
|
|
|
12/19/2025
|
-0.05/-0.49%
|
10.25
|
10.30
|
10.25
|
10.25
|
10.27
|
10.25
|
5,500
|
|
|
12/18/2025
|
+0.05/+0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
1,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.25
|
10.21
|
10.25
|
2,700
|
|
|
12/16/2025
|
-0.05/-0.49%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.18
|
10.25
|
16,000
|
|
|
12/15/2025
|
+0.20/+1.98%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.29
|
10.30
|
17,900
|
|
|
12/12/2025
|
-0.40/-3.81%
|
10.60
|
10.90
|
10.00
|
10.10
|
10.25
|
10.10
|
41,200
|
|
|
12/11/2025
|
+0.25/+2.44%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
10.50
|
10,500
|
|
|
12/10/2025
|
-0.45/-4.21%
|
10.70
|
11.05
|
10.15
|
10.25
|
10.26
|
10.25
|
240,300
|
|
|
12/9/2025
|
-0.35/-3.17%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.84
|
10.70
|
50,100
|
|
|