|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.06/-0.77%
|
7.81
|
7.81
|
7.26
|
7.74
|
7.39
|
7.74
|
55,200
|
|
|
5/29/2025
|
+0.48/+6.56%
|
7.32
|
7.83
|
6.81
|
7.80
|
7.68
|
7.80
|
37,200
|
|
|
5/28/2025
|
+0.47/+6.86%
|
6.85
|
7.32
|
6.80
|
7.32
|
7.15
|
7.32
|
60,900
|
|
|
5/27/2025
|
+0.35/+5.38%
|
6.46
|
6.90
|
6.46
|
6.85
|
6.84
|
6.85
|
4,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.48
|
6.50
|
6.48
|
6.50
|
6.49
|
6.50
|
1,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
3,400
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.35
|
6.60
|
6.35
|
6.50
|
6.45
|
6.50
|
2,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
6.50
|
6.52
|
6.50
|
6.50
|
6.50
|
6.50
|
12,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
8,800
|
|
|
5/19/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,300
|
|
|
5/16/2025
|
0.00 / 0.00%
|
6.35
|
6.50
|
6.35
|
6.50
|
6.35
|
6.50
|
8,000
|
|
|
5/15/2025
|
-0.04/-0.61%
|
6.50
|
6.51
|
6.50
|
6.50
|
6.50
|
6.50
|
7,200
|
|
|
5/14/2025
|
+0.01/+0.15%
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
100
|
|
|
5/13/2025
|
+0.03/+0.46%
|
6.65
|
6.65
|
6.40
|
6.53
|
6.47
|
6.53
|
3,700
|
|
|
5/12/2025
|
-0.15/-2.26%
|
6.65
|
6.67
|
6.50
|
6.50
|
6.65
|
6.50
|
3,500
|
|
|
5/9/2025
|
+0.14/+2.15%
|
6.60
|
6.68
|
6.60
|
6.65
|
6.64
|
6.65
|
3,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
300
|
|
|
5/7/2025
|
+0.01/+0.15%
|
6.50
|
6.51
|
6.50
|
6.51
|
6.50
|
6.51
|
4,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
600
|
|
|
5/5/2025
|
-0.30/-4.41%
|
6.80
|
6.80
|
6.48
|
6.50
|
6.56
|
6.50
|
900
|
|
|