|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
+0.30/+3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.16
|
10.30
|
254,100
|
|
|
12/9/2025
|
0.00 / 0.00%
|
9.91
|
10.15
|
9.80
|
10.00
|
9.86
|
10.00
|
181,500
|
|
|
12/8/2025
|
-0.30/-2.91%
|
10.00
|
10.30
|
9.98
|
10.00
|
10.00
|
10.00
|
55,500
|
|
|
12/5/2025
|
-0.10/-0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.05
|
10.30
|
184,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.27
|
10.40
|
156,400
|
|
|
12/3/2025
|
-0.10/-0.95%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.15
|
10.40
|
258,400
|
|
|
12/2/2025
|
-0.20/-1.87%
|
10.65
|
10.65
|
10.00
|
10.50
|
10.04
|
10.50
|
822,800
|
|
|
12/1/2025
|
-0.20/-1.83%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.55
|
10.70
|
46,300
|
|
|
11/28/2025
|
+0.20/+1.87%
|
10.70
|
10.90
|
10.10
|
10.90
|
10.52
|
10.90
|
1,500,700
|
|
|
11/27/2025
|
-0.30/-2.73%
|
10.90
|
10.90
|
10.45
|
10.70
|
10.57
|
10.70
|
225,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.65
|
11.00
|
10.92
|
11.00
|
123,700
|
|
|
11/25/2025
|
+0.20/+1.85%
|
10.80
|
11.20
|
10.55
|
11.00
|
11.04
|
11.00
|
1,120,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.72
|
10.80
|
91,800
|
|
|
11/21/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.59
|
10.80
|
77,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
39,200
|
|
|
11/19/2025
|
-0.20/-1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.78
|
10.80
|
1,159,500
|
|
|
11/18/2025
|
-0.20/-1.79%
|
11.35
|
11.40
|
10.80
|
11.00
|
11.14
|
11.00
|
1,261,400
|
|
|
11/17/2025
|
0.00 / 0.00%
|
11.05
|
11.45
|
11.00
|
11.20
|
11.02
|
11.20
|
1,643,400
|
|
|
11/14/2025
|
+0.10/+0.90%
|
11.10
|
11.45
|
10.90
|
11.20
|
11.18
|
11.20
|
1,525,900
|
|
|
11/13/2025
|
+0.05/+0.45%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.09
|
11.10
|
1,112,500
|
|
|