|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2025
|
-0.19/-2.02%
|
9.40
|
9.40
|
9.15
|
9.20
|
9.23
|
9.20
|
344,900
|
|
|
12/5/2025
|
-0.05/-0.53%
|
9.45
|
9.54
|
9.30
|
9.39
|
9.41
|
9.39
|
446,100
|
|
|
12/4/2025
|
-0.04/-0.42%
|
9.52
|
9.59
|
9.44
|
9.44
|
9.51
|
9.44
|
190,400
|
|
|
12/3/2025
|
+0.38/+4.18%
|
9.06
|
9.60
|
9.06
|
9.48
|
9.44
|
9.48
|
428,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
9.15
|
9.15
|
8.92
|
9.10
|
9.01
|
9.10
|
297,700
|
|
|
12/1/2025
|
-0.05/-0.55%
|
9.15
|
9.29
|
9.10
|
9.10
|
9.14
|
9.10
|
104,400
|
|
|
11/28/2025
|
-0.03/-0.33%
|
9.18
|
9.29
|
9.10
|
9.15
|
9.19
|
9.15
|
190,600
|
|
|
11/27/2025
|
-0.04/-0.43%
|
9.25
|
9.26
|
9.16
|
9.18
|
9.21
|
9.18
|
136,400
|
|
|
11/26/2025
|
+0.02/+0.22%
|
9.21
|
9.26
|
9.17
|
9.22
|
9.21
|
9.22
|
132,900
|
|
|
11/25/2025
|
-0.10/-1.08%
|
9.43
|
9.43
|
9.20
|
9.20
|
9.27
|
9.20
|
124,700
|
|
|
11/24/2025
|
+0.04/+0.43%
|
9.26
|
9.36
|
9.25
|
9.30
|
9.29
|
9.30
|
198,900
|
|
|
11/21/2025
|
+0.10/+1.09%
|
9.16
|
9.34
|
9.11
|
9.26
|
9.21
|
9.26
|
125,200
|
|
|
11/20/2025
|
+0.03/+0.33%
|
9.29
|
9.29
|
9.13
|
9.16
|
9.16
|
9.16
|
119,400
|
|
|
11/19/2025
|
-0.21/-2.25%
|
9.34
|
9.34
|
9.13
|
9.13
|
9.23
|
9.13
|
108,200
|
|
|
11/18/2025
|
-0.01/-0.11%
|
9.36
|
9.38
|
9.27
|
9.34
|
9.33
|
9.34
|
203,400
|
|
|