|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.01/-0.10%
|
10.15
|
10.15
|
9.60
|
9.89
|
9.75
|
9.89
|
7,300
|
|
|
4/28/2025
|
+0.01/+0.10%
|
9.41
|
9.90
|
9.41
|
9.90
|
9.58
|
9.90
|
1,400
|
|
|
4/25/2025
|
+0.04/+0.41%
|
10.10
|
10.10
|
9.72
|
9.89
|
9.78
|
9.89
|
7,900
|
|
|
4/24/2025
|
-0.30/-2.96%
|
10.30
|
10.30
|
9.80
|
9.85
|
9.86
|
9.85
|
28,600
|
|
|
4/23/2025
|
-0.25/-2.40%
|
10.00
|
10.35
|
9.90
|
10.15
|
10.04
|
10.15
|
7,700
|
|
|
4/22/2025
|
+0.15/+1.46%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.14
|
10.40
|
2,300
|
|
|
4/21/2025
|
-0.50/-4.65%
|
10.35
|
10.70
|
10.15
|
10.25
|
10.20
|
10.25
|
11,500
|
|
|
4/18/2025
|
+0.15/+1.42%
|
10.30
|
10.75
|
10.30
|
10.75
|
10.41
|
10.75
|
6,900
|
|
|
4/17/2025
|
-0.35/-3.20%
|
10.30
|
10.90
|
10.20
|
10.60
|
10.36
|
10.60
|
11,800
|
|
|
4/16/2025
|
-0.05/-0.45%
|
11.25
|
11.25
|
10.40
|
10.95
|
10.59
|
10.95
|
8,200
|
|
|
4/15/2025
|
-0.35/-3.08%
|
10.85
|
11.25
|
10.80
|
11.00
|
10.91
|
11.00
|
9,600
|
|
|
4/14/2025
|
-0.05/-0.44%
|
10.80
|
11.45
|
10.80
|
11.35
|
11.02
|
11.35
|
9,100
|
|
|
4/11/2025
|
+0.30/+2.70%
|
11.75
|
11.75
|
10.60
|
11.40
|
10.78
|
11.40
|
18,500
|
|
|
4/10/2025
|
+0.70/+6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
11.10
|
16,300
|
|
|
4/9/2025
|
-0.05/-0.48%
|
10.45
|
10.45
|
9.72
|
10.40
|
10.20
|
10.40
|
2,000
|
|
|
4/8/2025
|
-0.75/-6.70%
|
10.50
|
11.20
|
10.45
|
10.45
|
10.47
|
10.45
|
18,900
|
|
|
4/4/2025
|
-0.40/-3.45%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.84
|
11.20
|
8,400
|
|
|
4/3/2025
|
-0.10/-0.85%
|
11.90
|
11.90
|
11.00
|
11.60
|
11.24
|
11.60
|
14,000
|
|
|
4/2/2025
|
+0.20/+1.74%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.89
|
11.70
|
24,500
|
|
|
4/1/2025
|
+0.05/+0.44%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.41
|
11.50
|
5,800
|
|
|