|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
-0.01/-0.11%
|
8.96
|
9.16
|
8.96
|
9.15
|
9.14
|
9.15
|
17,800
|
|
|
5/6/2025
|
+0.26/+2.92%
|
8.88
|
9.39
|
8.88
|
9.16
|
9.01
|
9.16
|
8,500
|
|
|
5/5/2025
|
-0.12/-1.33%
|
8.90
|
9.02
|
8.86
|
8.90
|
8.91
|
8.90
|
38,100
|
|
|
4/29/2025
|
+0.02/+0.22%
|
8.88
|
9.08
|
8.88
|
9.02
|
9.00
|
9.02
|
29,300
|
|
|
4/28/2025
|
-0.03/-0.33%
|
8.90
|
9.10
|
8.89
|
9.00
|
8.94
|
9.00
|
31,100
|
|
|
4/25/2025
|
+0.03/+0.33%
|
9.00
|
9.09
|
8.89
|
9.03
|
9.00
|
9.03
|
98,600
|
|
|
4/24/2025
|
+0.10/+1.12%
|
8.90
|
9.10
|
8.89
|
9.00
|
8.90
|
9.00
|
90,300
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.82
|
8.90
|
8.91
|
8.90
|
24,500
|
|
|
4/22/2025
|
+0.01/+0.11%
|
8.72
|
9.21
|
8.67
|
8.90
|
8.82
|
8.90
|
21,200
|
|
|
4/21/2025
|
-0.35/-3.79%
|
9.24
|
9.24
|
8.86
|
8.89
|
8.89
|
8.89
|
24,100
|
|
|
4/18/2025
|
+0.36/+4.05%
|
9.26
|
9.26
|
8.80
|
9.24
|
8.91
|
9.24
|
97,200
|
|
|
4/17/2025
|
+0.05/+0.57%
|
8.88
|
9.06
|
8.80
|
8.88
|
8.89
|
8.88
|
50,300
|
|
|
4/16/2025
|
-0.34/-3.71%
|
8.72
|
9.16
|
8.70
|
8.83
|
8.78
|
8.83
|
16,000
|
|
|
4/15/2025
|
-0.08/-0.86%
|
9.10
|
9.22
|
8.80
|
9.17
|
8.89
|
9.17
|
33,100
|
|
|
4/14/2025
|
+0.10/+1.09%
|
9.50
|
9.50
|
9.10
|
9.25
|
9.19
|
9.25
|
2,700
|
|
|
4/11/2025
|
+0.24/+2.69%
|
9.21
|
9.21
|
8.90
|
9.15
|
9.04
|
9.15
|
52,600
|
|
|
4/10/2025
|
+0.58/+6.96%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
40,000
|
|
|
4/9/2025
|
-0.61/-6.82%
|
8.34
|
8.98
|
8.32
|
8.33
|
8.41
|
8.33
|
41,500
|
|
|
4/8/2025
|
-0.67/-6.97%
|
9.00
|
9.90
|
8.94
|
8.94
|
8.95
|
8.94
|
69,700
|
|
|
4/4/2025
|
-0.35/-3.51%
|
9.27
|
10.35
|
9.27
|
9.61
|
9.29
|
9.61
|
102,400
|
|
|