|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
+0.32/+3.31%
|
9.67
|
10.10
|
9.67
|
9.99
|
9.89
|
9.99
|
231,300
|
|
|
2/26/2026
|
-0.02/-0.21%
|
9.61
|
9.69
|
9.57
|
9.67
|
9.64
|
9.67
|
40,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
9.78
|
9.78
|
9.58
|
9.69
|
9.62
|
9.69
|
21,900
|
|
|
2/24/2026
|
-0.05/-0.51%
|
9.78
|
9.79
|
9.68
|
9.69
|
9.70
|
9.69
|
22,700
|
|
|
2/23/2026
|
+0.10/+1.04%
|
9.64
|
9.83
|
9.64
|
9.74
|
9.69
|
9.74
|
32,100
|
|
|
2/13/2026
|
-0.02/-0.21%
|
9.60
|
9.66
|
9.46
|
9.64
|
9.55
|
9.64
|
18,700
|
|
|
2/12/2026
|
+0.18/+1.90%
|
9.82
|
9.82
|
9.50
|
9.66
|
9.69
|
9.66
|
1,100
|
|
|
2/11/2026
|
-0.01/-0.11%
|
9.43
|
9.55
|
9.43
|
9.48
|
9.50
|
9.48
|
18,800
|
|
|
2/10/2026
|
-0.06/-0.63%
|
9.74
|
9.74
|
9.49
|
9.49
|
9.52
|
9.49
|
38,200
|
|
|
2/9/2026
|
+0.05/+0.53%
|
9.50
|
9.83
|
9.50
|
9.55
|
9.53
|
9.55
|
12,500
|
|
|
2/6/2026
|
-0.25/-2.56%
|
9.74
|
9.74
|
9.30
|
9.50
|
9.53
|
9.50
|
74,800
|
|
|
2/5/2026
|
-0.04/-0.41%
|
9.69
|
9.85
|
9.69
|
9.75
|
9.75
|
9.75
|
19,700
|
|
|
2/4/2026
|
+0.05/+0.51%
|
9.68
|
9.84
|
9.64
|
9.79
|
9.68
|
9.79
|
63,500
|
|
|
2/3/2026
|
+0.10/+1.04%
|
9.65
|
9.88
|
9.65
|
9.74
|
9.80
|
9.74
|
115,300
|
|
|
2/2/2026
|
-0.18/-1.83%
|
9.75
|
9.79
|
9.46
|
9.64
|
9.66
|
9.64
|
169,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
9.78
|
9.90
|
9.78
|
9.82
|
9.84
|
9.82
|
95,800
|
|
|
1/29/2026
|
-0.05/-0.51%
|
9.93
|
9.93
|
9.80
|
9.82
|
9.85
|
9.82
|
148,200
|
|
|
1/28/2026
|
+0.02/+0.20%
|
9.98
|
9.98
|
9.80
|
9.87
|
9.85
|
9.87
|
27,200
|
|
|
1/27/2026
|
+0.01/+0.10%
|
9.78
|
9.90
|
9.78
|
9.85
|
9.86
|
9.85
|
16,300
|
|
|
1/26/2026
|
+0.07/+0.72%
|
10.20
|
10.20
|
9.83
|
9.84
|
9.95
|
9.84
|
190,800
|
|
|