|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.09/-0.94%
|
9.55
|
9.56
|
9.41
|
9.46
|
9.49
|
9.46
|
39,100
|
|
|
6/4/2026
|
0.00 / 0.00%
|
9.48
|
9.55
|
9.47
|
9.55
|
9.48
|
9.55
|
15,700
|
|
|
6/3/2026
|
+0.02/+0.21%
|
9.59
|
9.60
|
9.43
|
9.55
|
9.54
|
9.55
|
51,700
|
|
|
6/2/2026
|
-0.03/-0.31%
|
9.58
|
9.58
|
9.32
|
9.53
|
9.49
|
9.53
|
88,900
|
|
|
6/1/2026
|
+0.11/+1.16%
|
9.47
|
9.60
|
9.47
|
9.56
|
9.53
|
9.56
|
88,600
|
|
|
5/29/2026
|
-0.15/-1.56%
|
9.58
|
9.60
|
9.41
|
9.45
|
9.51
|
9.45
|
124,400
|
|
|
5/28/2026
|
-0.04/-0.41%
|
9.58
|
9.68
|
9.50
|
9.60
|
9.57
|
9.60
|
101,400
|
|
|
5/27/2026
|
-0.04/-0.41%
|
9.66
|
9.66
|
9.51
|
9.64
|
9.62
|
9.64
|
58,100
|
|
|
5/26/2026
|
-0.03/-0.31%
|
9.70
|
9.71
|
9.67
|
9.68
|
9.68
|
9.68
|
49,800
|
|
|
5/25/2026
|
-0.07/-0.72%
|
9.78
|
9.78
|
9.70
|
9.71
|
9.72
|
9.71
|
43,900
|
|
|
5/22/2026
|
-0.01/-0.10%
|
9.79
|
9.82
|
9.67
|
9.78
|
9.71
|
9.78
|
105,900
|
|
|
5/21/2026
|
-0.11/-1.11%
|
9.82
|
9.89
|
9.79
|
9.79
|
9.83
|
9.79
|
77,500
|
|
|
5/20/2026
|
-0.02/-0.20%
|
9.92
|
9.95
|
9.71
|
9.90
|
9.86
|
9.90
|
128,000
|
|
|
5/19/2026
|
-0.03/-0.30%
|
9.95
|
10.00
|
9.92
|
9.92
|
9.95
|
9.92
|
74,800
|
|
|
5/18/2026
|
-0.03/-0.30%
|
9.98
|
9.99
|
9.95
|
9.95
|
9.97
|
9.95
|
77,300
|
|
|
5/15/2026
|
-0.01/-0.10%
|
10.00
|
10.00
|
9.98
|
9.98
|
9.99
|
9.98
|
52,500
|
|
|
5/14/2026
|
-0.01/-0.10%
|
10.00
|
10.05
|
9.95
|
9.99
|
9.99
|
9.99
|
308,400
|
|
|
5/13/2026
|
-0.05/-0.50%
|
10.00
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
337,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
109,800
|
|
|
5/11/2026
|
-0.05/-0.50%
|
10.45
|
10.45
|
10.05
|
10.05
|
10.17
|
10.05
|
89,600
|
|
|