|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.05/-0.50%
|
9.93
|
9.93
|
9.80
|
9.88
|
9.88
|
9.88
|
85,400
|
|
|
11/24/2025
|
0.00 / 0.00%
|
9.80
|
9.94
|
9.75
|
9.93
|
9.88
|
9.93
|
162,000
|
|
|
11/21/2025
|
-0.02/-0.20%
|
9.90
|
9.95
|
9.80
|
9.93
|
9.90
|
9.93
|
120,600
|
|
|
11/20/2025
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.55
|
9.95
|
9.87
|
9.95
|
157,300
|
|
|
11/19/2025
|
0.00 / 0.00%
|
9.93
|
9.95
|
9.81
|
9.95
|
9.93
|
9.95
|
172,100
|
|
|
11/18/2025
|
-0.02/-0.20%
|
9.95
|
9.98
|
9.30
|
9.95
|
9.92
|
9.95
|
203,500
|
|
|
11/17/2025
|
+0.04/+0.40%
|
9.93
|
9.99
|
9.90
|
9.97
|
9.94
|
9.97
|
216,900
|
|
|
11/14/2025
|
+0.02/+0.20%
|
9.90
|
9.99
|
9.88
|
9.93
|
9.93
|
9.93
|
313,900
|
|
|
11/13/2025
|
-0.02/-0.20%
|
9.95
|
10.00
|
9.77
|
9.91
|
9.92
|
9.91
|
219,900
|
|
|
11/12/2025
|
-0.07/-0.70%
|
10.00
|
10.00
|
9.80
|
9.93
|
9.92
|
9.93
|
229,700
|
|
|
11/11/2025
|
-0.10/-0.99%
|
10.00
|
10.05
|
9.80
|
10.00
|
9.95
|
10.00
|
123,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.02
|
10.10
|
54,200
|
|
|
11/7/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.50
|
10.10
|
9.88
|
10.10
|
373,300
|
|
|
11/6/2025
|
-0.05/-0.49%
|
10.00
|
10.15
|
9.95
|
10.10
|
10.04
|
10.10
|
193,500
|
|
|
11/5/2025
|
-0.25/-2.40%
|
10.00
|
10.35
|
10.00
|
10.15
|
10.11
|
10.15
|
374,300
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.00
|
10.40
|
10.15
|
10.40
|
509,100
|
|
|
11/3/2025
|
-0.20/-1.89%
|
10.45
|
10.55
|
10.00
|
10.40
|
10.12
|
10.40
|
641,800
|
|
|
10/31/2025
|
-0.05/-0.47%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.18
|
10.60
|
916,800
|
|
|
10/30/2025
|
+0.05/+0.47%
|
10.50
|
10.65
|
10.00
|
10.65
|
10.29
|
10.65
|
531,400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.12
|
10.60
|
478,800
|
|
|