|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.08/+0.95%
|
8.41
|
8.54
|
8.37
|
8.48
|
8.43
|
8.48
|
356,300
|
|
|
1/6/2026
|
-0.15/-1.75%
|
8.55
|
8.56
|
8.40
|
8.40
|
8.47
|
8.40
|
140,200
|
|
|
1/5/2026
|
-0.15/-1.72%
|
8.72
|
8.80
|
8.55
|
8.55
|
8.65
|
8.55
|
173,200
|
|
|
12/31/2025
|
-0.10/-1.14%
|
8.81
|
8.84
|
8.70
|
8.70
|
8.76
|
8.70
|
127,900
|
|
|
12/30/2025
|
-0.09/-1.01%
|
8.89
|
8.90
|
8.80
|
8.80
|
8.85
|
8.80
|
133,000
|
|
|
12/29/2025
|
-0.02/-0.22%
|
8.91
|
8.93
|
8.80
|
8.89
|
8.89
|
8.89
|
91,700
|
|
|
12/26/2025
|
-0.11/-1.22%
|
9.00
|
9.00
|
8.78
|
8.91
|
8.90
|
8.91
|
167,500
|
|
|
12/25/2025
|
+0.02/+0.22%
|
9.06
|
9.06
|
8.96
|
9.02
|
9.00
|
9.02
|
107,000
|
|
|
12/24/2025
|
+0.01/+0.11%
|
8.90
|
9.07
|
8.88
|
9.00
|
8.98
|
9.00
|
219,800
|
|
|
12/23/2025
|
-0.08/-0.88%
|
9.01
|
9.10
|
8.96
|
8.99
|
9.02
|
8.99
|
132,200
|
|
|
12/22/2025
|
+0.13/+1.45%
|
9.20
|
9.20
|
9.03
|
9.07
|
9.09
|
9.07
|
112,200
|
|
|
12/19/2025
|
+0.05/+0.56%
|
8.80
|
9.05
|
8.80
|
8.94
|
8.90
|
8.94
|
81,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
8.69
|
8.99
|
8.69
|
8.89
|
8.88
|
8.89
|
54,900
|
|
|
12/17/2025
|
-0.11/-1.22%
|
9.00
|
9.00
|
8.89
|
8.89
|
8.92
|
8.89
|
66,400
|
|
|
12/16/2025
|
+0.20/+2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.83
|
9.00
|
156,400
|
|
|
12/15/2025
|
-0.08/-0.90%
|
8.88
|
9.01
|
8.80
|
8.80
|
8.88
|
8.80
|
170,000
|
|
|
12/12/2025
|
-0.27/-2.95%
|
9.24
|
9.24
|
8.87
|
8.88
|
9.01
|
8.88
|
253,600
|
|
|
12/11/2025
|
+0.03/+0.33%
|
9.06
|
9.16
|
9.06
|
9.15
|
9.12
|
9.15
|
195,700
|
|
|
12/10/2025
|
-0.03/-0.33%
|
9.15
|
9.25
|
9.11
|
9.12
|
9.14
|
9.12
|
97,700
|
|
|
12/9/2025
|
-0.05/-0.54%
|
9.20
|
9.25
|
9.03
|
9.15
|
9.12
|
9.15
|
151,400
|
|
|