|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.21/-2.23%
|
9.35
|
9.35
|
9.19
|
9.19
|
9.21
|
9.19
|
18,700
|
|
|
5/7/2026
|
-0.07/-0.74%
|
9.47
|
9.47
|
9.30
|
9.40
|
9.37
|
9.40
|
13,400
|
|
|
5/6/2026
|
+0.17/+1.83%
|
9.30
|
9.47
|
9.30
|
9.47
|
9.31
|
9.47
|
7,400
|
|
|
5/5/2026
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.25
|
9.30
|
9.30
|
9.30
|
130,200
|
|
|
5/4/2026
|
-0.03/-0.32%
|
9.34
|
9.49
|
9.21
|
9.30
|
9.27
|
9.30
|
40,100
|
|
|
4/29/2026
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.33
|
9.33
|
9.33
|
9.33
|
14,400
|
|
|
4/28/2026
|
-0.02/-0.21%
|
9.40
|
9.40
|
9.33
|
9.33
|
9.37
|
9.33
|
12,300
|
|
|
4/24/2026
|
+0.02/+0.21%
|
9.34
|
9.35
|
9.33
|
9.35
|
9.34
|
9.35
|
3,900
|
|
|
4/23/2026
|
-0.15/-1.58%
|
9.47
|
9.55
|
9.33
|
9.33
|
9.40
|
9.33
|
29,000
|
|
|
4/22/2026
|
-0.18/-1.86%
|
9.79
|
9.79
|
9.45
|
9.48
|
9.50
|
9.48
|
44,900
|
|
|
4/21/2026
|
-0.08/-0.82%
|
9.61
|
9.85
|
9.60
|
9.66
|
9.73
|
9.66
|
65,300
|
|
|
4/20/2026
|
+0.23/+2.42%
|
9.81
|
9.81
|
9.50
|
9.74
|
9.61
|
9.74
|
32,800
|
|
|
4/17/2026
|
+0.17/+1.82%
|
9.34
|
9.51
|
9.34
|
9.51
|
9.42
|
9.51
|
42,800
|
|
|
4/16/2026
|
+0.02/+0.21%
|
9.30
|
9.34
|
9.30
|
9.34
|
9.33
|
9.34
|
21,400
|
|
|
4/15/2026
|
-0.01/-0.11%
|
9.33
|
9.33
|
9.31
|
9.32
|
9.32
|
9.32
|
5,000
|
|
|
4/14/2026
|
-0.04/-0.43%
|
9.37
|
9.37
|
9.33
|
9.33
|
9.35
|
9.33
|
11,100
|
|
|
4/13/2026
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.30
|
9.37
|
9.34
|
9.37
|
18,800
|
|
|
4/10/2026
|
-0.08/-0.85%
|
9.30
|
9.50
|
9.30
|
9.37
|
9.36
|
9.37
|
33,300
|
|
|
4/9/2026
|
-0.06/-0.63%
|
9.30
|
9.45
|
9.30
|
9.45
|
9.36
|
9.45
|
7,600
|
|
|
4/8/2026
|
+0.18/+1.93%
|
9.56
|
9.56
|
9.24
|
9.51
|
9.40
|
9.51
|
20,000
|
|
|