Dark

BBGI
Beasley Broadcasting Group Inc
stock NASDAQ

At Close

Feb 6, 2026 3:59:45 PM EST

4.48USD+11.443%(+0.46)33,579

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 3, 2026 8:19:30 AM EST

4.84USD+20.376%(+0.82)0

After-hours

Feb 6, 2026 4:45:30 PM EST

4.15USD-7.415%(-0.33)130

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	4.0098	4.585000	3.9881	4.4200	+9.950%	33,579	0.000%
2026-02-05	4.2000	4.430000	4.0200	4.0200	-9.255%	34,229	+9.950%
2026-02-04	4.6400	4.810000	4.2100	4.4300	-7.900%	45,992	-0.226%
2026-02-03	4.7901	4.850000	4.4000	4.8100	-2.037%	131,083	-8.108%
2026-02-02	4.8700	5.130416	4.8700	4.9100	-1.996%	33,551	-9.980%
2026-01-30	5.0500	5.160000	4.9350	5.0100	-3.468%	44,428	-11.776%
2026-01-29	5.3500	5.350200	4.8000	5.1900	-4.420%	124,840	-14.836%
2026-01-28	6.1000	7.710000	5.1000	5.4300	-6.540%	1,445,625	-18.600%
2026-01-27	5.7000	6.392300	5.5116	5.8100	+4.122%	352,828	-23.924%
2026-01-26	5.9700	6.829000	5.3100	5.5800	-4.452%	360,010	-20.789%
2026-01-23	5.5300	6.080000	5.5300	5.8400	+7.156%	29,526	-24.315%
2026-01-22	5.5000	5.660000	5.4100	5.4500	-1.978%	15,220	-18.899%
2026-01-21	5.5500	5.929900	5.4000	5.5600	-0.358%	34,491	-20.504%
2026-01-20	5.5000	5.979900	5.4193	5.5800	+3.142%	63,668	-20.789%
2026-01-16	6.0300	6.046000	5.4000	5.4100	-10.282%	73,948	-18.299%
2026-01-15	5.5600	6.310000	5.4500	6.0300	+10.846%	134,515	-26.700%
2026-01-14	5.4800	5.741300	5.4200	5.4400	-2.158%	43,476	-18.750%
2026-01-13	5.3800	6.089900	5.2001	5.5600	+3.925%	85,163	-20.504%
2026-01-12	5.0100	5.380000	5.0100	5.3500	+6.151%	32,546	-17.383%
2026-01-09	5.0000	5.233700	4.9500	5.0400	+1.818%	15,340	-12.302%
2026-01-08	4.9001	5.110000	4.9001	4.9500	-2.367%	14,444	-10.707%
2026-01-07	4.8600	5.280000	4.8600	5.0700	+4.321%	20,315	-12.821%
2026-01-06	4.9500	5.080000	4.8157	4.8600	-2.800%	14,473	-9.053%
2026-01-05	5.1973	5.300000	5.0000	5.0000	-2.913%	24,544	-11.600%
2026-01-02	5.0700	5.450000	5.0500	5.1500	+2.794%	38,715	-14.175%
2025-12-31	5.0000	5.240000	4.9250	5.0100	-0.595%	33,491	-11.776%
2025-12-30	4.8900	5.240000	4.7000	5.0400	+2.439%	90,731	-12.302%
2025-12-29	4.9500	6.099900	4.9000	4.9200	-2.187%	251,767	-10.163%
2025-12-26	4.9800	5.149900	4.6967	5.0300	+1.004%	29,265	-12.127%
2025-12-24	4.9500	5.140000	4.6029	4.9800	-0.200%	26,113	-11.245%
2025-12-23	5.0600	5.189900	4.7000	4.9900	-3.295%	68,440	-11.423%
2025-12-22	5.0600	5.409900	5.0500	5.1600	+2.789%	47,187	-14.341%
2025-12-19	5.2600	5.598400	5.0200	5.0200	-4.924%	83,013	-11.952%
2025-12-18	5.0800	5.561200	4.9400	5.2800	+2.524%	71,317	-16.288%
2025-12-17	5.5300	5.660000	5.0200	5.1500	-7.871%	88,695	-14.175%
2025-12-16	5.3500	6.136600	5.3500	5.5900	-3.120%	166,043	-20.930%
2025-12-15	6.6800	7.524600	5.4300	5.7700	-22.132%	239,570	-23.397%
2025-12-12	9.1100	10.220000	5.8900	7.4100	-16.176%	928,646	-40.351%
2025-12-11	8.9000	11.780000	8.0515	8.8400	-47.034%	3,143,784	-50.000%
2025-12-10	6.0500	26.370000	5.6700	16.6900	+312.099%	45,846,411	-73.517%
2025-12-09	4.5150	4.515000	4.0500	4.0500	-8.716%	10,817	+9.136%
2025-12-08	4.5700	4.571800	4.3800	4.4367	-3.550%	22,835	-0.376%
2025-12-05	4.1000	4.700000	3.9601	4.6000	+16.725%	81,981	-3.913%
2025-12-04	3.9300	3.940900	3.9300	3.9409	-2.211%	2,208	+12.157%
2025-12-03	3.8800	4.090000	3.8100	4.0300	-0.494%	14,288	+9.677%
2025-12-02	4.1000	4.100000	3.9700	4.0500	+0.809%	2,662	+9.136%
2025-12-01	4.1600	4.160000	3.9900	4.0175	-4.805%	7,488	+10.019%
2025-11-28	4.0700	4.220300	4.0700	4.2203	-3.646%	1,754	+4.732%
2025-11-26	4.2000	4.420000	4.0000	4.3800	+3.312%	6,290	+0.913%
2025-11-25	3.9900	4.239600	3.8000	4.2396	+5.990%	6,226	+4.255%
2025-11-24	3.8450	4.085100	3.7500	4.0000	+2.041%	16,605	+10.500%
2025-11-21	3.8000	3.930000	3.8000	3.9200	+3.704%	5,321	+12.755%
2025-11-20	3.8900	4.039500	3.7100	3.7800	-1.305%	8,598	+16.931%
2025-11-19	3.9400	3.950000	3.7600	3.8300	-2.296%	6,123	+15.405%
2025-11-18	3.8500	3.930000	3.8200	3.9200	+0.513%	6,549	+12.755%
2025-11-17	4.0060	4.100000	3.9000	3.9000	-2.500%	3,012	+13.333%
2025-11-14	4.2138	4.390000	4.0000	4.0000	-8.046%	8,460	+10.500%
2025-11-13	4.4930	4.570000	4.3500	4.3500	0.000%	6,053	+1.609%
2025-11-12	4.3900	4.488200	4.2000	4.3500	+0.694%	10,523	+1.609%
2025-11-11	4.3800	4.820000	4.3000	4.3200	-4.425%	48,124	+2.315%
2025-11-10	4.6100	4.970000	4.2500	4.5200	-16.759%	67,585	-2.212%
2025-11-07	4.5800	5.845000	4.5600	5.4300	+11.959%	198,557	-18.600%
2025-11-06	4.8977	4.897700	4.6000	4.8500	0.000%	6,147	-8.866%
2025-11-05	4.8500	4.850000	4.8113	4.8500	-2.218%	4,617	-8.866%
2025-11-04	5.0100	5.010000	4.7000	4.9600	+2.905%	21,644	-10.887%
2025-11-03	4.9000	5.037400	4.7900	4.8200	-5.118%	3,047	-8.299%
2025-10-31	5.0900	5.240000	5.0100	5.0800	+1.600%	2,832	-12.992%
2025-10-30	5.2500	5.332200	4.8900	5.0000	-5.303%	8,843	-11.600%
2025-10-29	5.5000	5.500000	5.1200	5.2800	-6.878%	14,755	-16.288%
2025-10-28	5.5500	5.739900	5.5000	5.6700	+2.717%	9,777	-22.046%
2025-10-27	5.6306	5.828000	5.5200	5.5200	-1.429%	10,328	-19.928%
2025-10-24	5.7600	6.133000	5.5500	5.6000	-8.046%	46,680	-21.071%
2025-10-23	6.7300	7.020000	5.9500	6.0900	-8.969%	343,730	-27.422%
2025-10-22	5.5800	6.750000	5.5800	6.6900	+21.634%	52,695	-33.931%
2025-10-21	5.7146	5.740000	5.5000	5.5001	-4.346%	9,207	-19.638%
2025-10-20	5.6000	5.750000	5.6000	5.7500	+3.139%	3,903	-23.130%
2025-10-17	5.5750	5.580000	5.5000	5.5750	-1.327%	3,525	-20.717%
2025-10-16	5.7650	5.870000	5.6300	5.6500	-4.399%	8,651	-21.770%
2025-10-15	5.9401	5.940100	5.9100	5.9100	-0.505%	2,089	-25.212%
2025-10-14	6.0700	6.080000	5.9400	5.9400	-2.463%	2,769	-25.589%
2025-10-13	6.0600	6.100000	5.9620	6.0900	-1.774%	6,961	-27.422%
2025-10-10	6.1800	6.200000	5.9037	6.2000	+0.324%	3,338	-28.710%
2025-10-09	6.0100	6.250000	5.9300	6.1800	+3.000%	15,771	-28.479%
2025-10-08	6.1900	6.190000	5.9000	6.0000	-1.478%	9,348	-26.333%
2025-10-07	5.8900	6.132100	5.7900	6.0900	+4.370%	13,572	-27.422%
2025-10-06	5.6667	5.890000	5.6667	5.8350	+2.189%	8,025	-24.250%
2025-10-03	5.6300	5.720000	5.5700	5.7100	+2.883%	3,932	-22.592%
2025-10-02	5.2868	5.750000	5.2868	5.5500	+6.119%	16,590	-20.360%
2025-10-01	5.2300	5.290000	5.2299	5.2300	-0.736%	9,042	-15.488%
2025-09-30	5.3600	5.370000	5.2118	5.2688	-1.701%	4,633	-16.110%
2025-09-29	5.6800	5.685000	5.3390	5.3600	-7.041%	16,137	-17.537%
2025-09-26	5.9000	5.900000	5.6500	5.7660	-0.415%	22,169	-23.344%
2025-09-25	6.7800	6.780000	5.6600	5.7900	-14.853%	68,074	-23.661%
2025-09-24	7.0100	7.380000	6.0700	6.8000	+10.569%	254,536	-35.000%
2025-09-23	5.9800	6.150000	5.9800	6.1500	+9.959%	556,691	-28.130%
2025-09-22	5.8214	5.821400	5.5930	5.5930	-4.719%	1,225	-20.973%
2025-09-19	5.5300	5.870000	5.5300	5.8700	+3.345%	1,270	-24.702%
2025-09-18	5.6000	5.680000	5.5001	5.6800	+2.352%	3,287	-22.183%
2025-09-17	5.5000	5.550000	5.5000	5.5495	+4.706%	6,137	-20.353%
2025-09-16	5.5100	5.510000	5.2700	5.3001	-2.031%	1,434	-16.605%
2025-09-15	5.3800	5.420000	5.3800	5.4100	+1.501%	6,052	-18.299%
2025-09-12	5.1500	5.390000	5.1200	5.3300	+4.102%	5,011	-17.073%
2025-09-11	4.8800	5.140000	4.8500	5.1200	+5.026%	5,889	-13.672%
2025-09-10	4.8500	4.880000	4.8300	4.8750	+0.932%	4,939	-9.333%
2025-09-09	4.6100	4.830000	4.5500	4.8300	+2.766%	2,396	-8.489%
2025-09-05	4.6425	4.700000	4.6400	4.7000	+1.937%	2,343	-5.957%
2025-09-04	4.8000	4.800000	4.6070	4.6107	+0.233%	5,112	-4.136%
2025-09-03	4.6000	4.600000	4.6000	4.6000	-2.748%	921	-3.913%
2025-09-02	4.7200	4.730000	4.7100	4.7300	+2.603%	1,464	-6.554%
2025-08-29	4.5400	4.645000	4.5400	4.6100	+0.217%	1,017	-4.121%
2025-08-28	4.6000	4.600000	4.5986	4.6000	0.000%	690	-3.913%
2025-08-27	4.7200	4.720000	4.6000	4.6000	-3.967%	1,601	-3.913%
2025-08-26	4.4149	4.790000	4.4149	4.7900	+4.709%	1,900	-7.724%
2025-08-25	4.4509	4.679800	4.4509	4.5746	+0.651%	4,836	-3.380%
2025-08-22	4.6450	4.660000	4.5450	4.5450	+2.135%	2,085	-2.750%
2025-08-21	4.3900	4.450000	4.3900	4.4500	+1.251%	1,136	-0.674%
2025-08-20	4.5000	4.500000	4.3544	4.3950	-4.457%	4,112	+0.569%
2025-08-19	4.5738	4.750000	4.5200	4.6000	-3.319%	5,908	-3.913%
2025-08-18	4.8000	4.878500	4.7579	4.7579	+3.433%	4,462	-7.102%
2025-08-15	4.3500	4.716300	4.3500	4.6000	+3.779%	6,876	-3.913%
2025-08-14	4.7500	4.750000	4.3700	4.4325	-5.490%	9,821	-0.282%
2025-08-13	4.7100	4.750000	4.5000	4.6900	+2.402%	15,554	-5.757%
2025-08-12	4.3900	4.780000	4.3900	4.5800	+6.894%	16,578	-3.493%
2025-08-11	4.3200	4.450000	4.2846	4.2846	-0.358%	9,880	+3.160%
2025-08-08	4.1000	4.300000	4.1000	4.3000	+4.369%	11,856	+2.791%
2025-08-07	4.2150	4.215000	4.1200	4.1200	-2.830%	1,141	+7.282%
2025-08-06	4.2700	4.270000	4.1900	4.2400	+0.713%	1,536	+4.245%
2025-08-05	4.0900	4.310000	4.0800	4.2100	0.000%	10,312	+4.988%
2025-08-04	4.0600	4.220000	4.0300	4.2100	+3.440%	4,125	+4.988%
2025-08-01	4.1600	4.184800	4.0700	4.0700	-2.166%	2,740	+8.600%
2025-07-31	4.2000	4.230000	4.1601	4.1601	-1.185%	2,651	+6.247%
2025-07-30	4.2300	4.230000	4.2100	4.2100	-2.546%	1,194	+4.988%
2025-07-29	4.2100	4.330000	4.2100	4.3200	+1.408%	2,522	+2.315%
2025-07-28	4.3600	4.500000	4.2500	4.2600	+1.308%	15,174	+3.756%
2025-07-25	4.3932	4.400000	4.2016	4.2050	-0.591%	13,130	+5.113%
2025-07-24	4.2100	4.470000	4.1700	4.2300	+0.955%	26,081	+4.492%
2025-07-23	4.1700	4.540000	4.1700	4.1900	-0.475%	15,351	+5.489%
2025-07-22	4.3100	4.570000	4.1200	4.2100	-2.320%	10,155	+4.988%
2025-07-21	4.2809	4.390000	4.2800	4.3100	+1.412%	9,066	+2.552%
2025-07-18	4.2100	4.310000	4.1100	4.2500	+2.657%	23,314	+4.000%
2025-07-17	4.2023	4.300000	4.1272	4.1400	-1.226%	11,095	+6.763%
2025-07-16	4.1914	4.191400	4.1914	4.1914	+2.229%	1,272	+5.454%
2025-07-15	4.1157	4.160000	4.0500	4.1000	-2.844%	6,813	+7.805%
2025-07-14	4.2200	4.220000	4.0600	4.2200	+2.927%	3,145	+4.739%
2025-07-11	4.1300	4.150000	4.0900	4.1000	-3.529%	5,901	+7.805%
2025-07-10	4.1700	4.340100	3.9339	4.2500	-5.345%	41,083	+4.000%
2025-07-09	4.1600	4.520000	3.8000	4.4900	+7.416%	317,210	-1.559%
2025-07-08	4.0000	4.330000	4.0000	4.1800	+4.762%	618,629	+5.742%
2025-07-07	4.0600	4.404000	3.9400	3.9900	-2.206%	20,079	+10.777%
2025-07-03	4.2200	4.690000	4.0500	4.0800	-3.318%	160,389	+8.333%
2025-07-02	4.1000	4.240000	4.0401	4.2200	+2.676%	16,168	+4.739%
2025-07-01	4.0400	4.210000	4.0400	4.1100	-0.964%	4,424	+7.543%
2025-06-30	4.1600	4.160000	4.0302	4.1500	+0.242%	5,135	+6.506%
2025-06-27	3.9000	4.170000	3.9000	4.1400	+6.154%	13,534	+6.763%
2025-06-26	3.8700	3.930700	3.7101	3.9000	+1.299%	10,898	+13.333%
2025-06-25	3.9997	4.050000	3.6700	3.8500	-6.098%	32,194	+14.805%
2025-06-24	4.1700	4.215400	3.8200	4.1000	-5.747%	34,161	+7.805%
2025-06-23	4.5500	4.550000	4.2000	4.3500	-6.652%	36,123	+1.609%
2025-06-20	5.2600	5.260000	4.5000	4.6600	0.000%	1,355,532	-5.150%
2025-06-18	4.6089	4.660000	4.2600	4.6600	+4.955%	8,620	-5.150%
2025-06-17	4.2500	4.440000	4.2500	4.4400	+3.738%	4,999	-0.450%
2025-06-16	4.3500	4.476500	4.2800	4.2800	-0.465%	1,554	+3.271%
2025-06-13	4.5000	4.500000	4.3000	4.3000	-5.077%	2,805	+2.791%
2025-06-12	4.7101	4.710100	4.5300	4.5300	-3.551%	3,367	-2.428%
2025-06-11	4.7300	4.730000	4.6968	4.6968	-0.790%	1,099	-5.893%
2025-06-10	4.8000	4.800000	4.7342	4.7342	-1.576%	2,390	-6.637%
2025-06-09	4.8451	4.845100	4.5050	4.8100	+5.022%	3,640	-8.108%
2025-06-06	4.8000	4.800000	4.5100	4.5800	+2.921%	5,401	-3.493%
2025-06-05	4.6000	4.600000	4.4500	4.4500	-3.324%	1,156	-0.674%
2025-06-04	4.7200	4.720000	4.4200	4.6030	+1.388%	2,051	-3.976%
2025-06-03	4.4600	4.540000	4.4600	4.5400	+1.885%	931	-2.643%
2025-06-02	4.4300	4.774200	4.4200	4.4560	+0.587%	3,358	-0.808%
2025-05-30	4.5100	4.510000	4.4300	4.4300	-6.835%	3,157	-0.226%
2025-05-29	4.7117	4.800000	4.5901	4.7550	+2.760%	2,085	-7.045%
2025-05-28	4.6300	5.027900	4.6100	4.6273	-4.984%	8,219	-4.480%
2025-05-27	5.0600	5.060000	4.8000	4.8700	-2.988%	3,032	-9.240%
2025-05-23	5.2600	5.580000	5.0200	5.0200	-5.283%	2,741	-11.952%
2025-05-22	5.4100	5.558000	5.3000	5.3000	-6.117%	2,181	-16.604%
2025-05-21	5.4800	5.645300	5.4800	5.6453	+1.256%	1,461	-21.705%
2025-05-20	5.9000	5.900000	5.4100	5.5753	-8.088%	3,103	-20.722%
2025-05-19	5.5500	6.065900	5.5101	6.0659	+1.098%	2,206	-27.134%
2025-05-15	6.1248	6.124800	5.8700	6.0000	+6.762%	2,350	-26.333%
2025-05-13	5.6700	6.200000	5.6200	5.6200	-1.920%	7,722	-21.352%
2025-05-12	5.5100	6.080000	5.5100	5.7300	+7.101%	7,243	-22.862%
2025-05-09	5.3700	5.370000	5.3000	5.3501	+0.002%	1,747	-17.385%
2025-05-08	5.5601	5.560100	5.3500	5.3500	-3.777%	1,490	-17.383%
2025-05-07	5.6300	6.090000	5.5300	5.5600	-0.714%	6,217	-20.504%
2025-05-06	5.7500	5.800000	5.3300	5.6000	+1.633%	7,522	-21.071%
2025-05-05	5.4400	5.930000	5.3900	5.5100	-3.503%	4,269	-19.782%
2025-05-02	5.7100	5.710000	5.7100	5.7100	+1.241%	1,399	-22.592%
2025-05-01	5.3300	5.640000	5.1170	5.6400	-0.704%	4,441	-21.631%
2025-04-30	6.2400	6.240000	5.6800	5.6800	+1.429%	1,115	-22.183%
2025-04-29	5.9800	5.980000	5.4301	5.6000	-9.772%	2,193	-21.071%
2025-04-28	5.7643	6.206500	5.7643	6.2065	+10.854%	1,512	-28.784%
2025-04-25	5.5500	5.851200	5.5500	5.5988	+3.109%	2,360	-21.055%
2025-04-24	5.4010	5.430000	5.4010	5.4300	-3.723%	1,400	-18.600%
2025-04-23	6.2600	6.443200	5.6400	5.6400	-11.732%	8,624	-21.631%
2025-04-22	5.7000	7.100000	5.7000	6.3896	+15.578%	19,093	-30.825%
2025-04-21	5.1500	5.528400	5.1500	5.5284	+9.378%	2,780	-20.049%
2025-04-17	5.0100	5.220000	5.0100	5.0544	-5.263%	4,158	-12.551%
2025-04-16	4.9418	5.335200	4.8786	5.3352	+6.704%	9,001	-17.154%
2025-04-15	5.2195	5.294300	4.9501	5.0000	+4.167%	2,919	-11.600%
2025-04-11	4.8000	4.800000	4.8000	4.8000	-5.228%	1,162	-7.917%
2025-04-10	5.0900	5.090000	5.0000	5.0648	-3.934%	2,469	-12.731%
2025-04-09	4.8800	5.272200	4.8000	5.2722	+7.816%	2,277	-16.164%
2025-04-08	4.9956	5.050000	4.8900	4.8900	-4.771%	2,075	-9.611%
2025-04-07	5.2125	5.212500	5.0200	5.1350	-2.190%	3,021	-13.924%
2025-04-04	5.2000	5.270000	5.0922	5.2500	-4.372%	2,783	-15.810%
2025-04-03	5.4500	5.490000	5.4500	5.4900	-0.723%	778	-19.490%
2025-04-02	5.6350	5.640000	5.4535	5.5300	-3.490%	4,603	-20.072%
2025-04-01	5.5500	5.730000	5.5100	5.7300	+3.243%	6,397	-22.862%
2025-03-31	5.7500	5.750100	5.5100	5.5500	-5.451%	5,457	-20.360%
2025-03-28	5.9550	5.955000	5.7510	5.8700	+0.171%	2,986	-24.702%
2025-03-27	5.7606	5.880000	5.7606	5.8600	-2.333%	3,537	-24.573%
2025-03-26	5.7700	6.070000	5.7700	6.0000	+2.564%	5,388	-26.333%
2025-03-25	5.9000	6.015000	5.7800	5.8500	-0.679%	6,685	-24.444%
2025-03-24	5.8100	5.935000	5.7801	5.8900	+1.377%	2,840	-24.958%
2025-03-21	6.0500	6.050000	5.8100	5.8100	-4.596%	1,292	-23.924%
2025-03-20	5.9000	6.090000	5.7801	6.0899	+3.289%	6,532	-27.421%
2025-03-19	5.8100	6.070000	5.7885	5.8960	+1.480%	10,111	-25.034%
2025-03-18	5.8600	6.006400	5.7600	5.8100	-1.525%	3,625	-23.924%
2025-03-17	5.8200	6.374700	5.8200	5.9000	+1.549%	4,167	-25.085%
2025-03-14	5.7600	6.340000	5.7600	5.8100	-3.118%	12,034	-23.924%
2025-03-13	6.1005	6.100500	5.9970	5.9970	+0.621%	2,542	-26.296%
2025-03-12	6.3100	6.437500	5.9600	5.9600	-9.422%	6,486	-25.839%
2025-03-11	6.4000	6.580000	6.1800	6.5800	+3.622%	3,915	-32.827%
2025-03-10	6.3100	6.883900	6.3000	6.3500	+0.794%	6,076	-30.394%
2025-03-07	6.5000	7.150000	6.2269	6.3000	-3.226%	5,400	-29.841%
2025-03-06	6.9000	6.900000	6.5000	6.5100	+0.154%	3,457	-32.104%
2025-03-05	6.7000	6.900000	6.2100	6.5000	-6.608%	4,222	-32.000%
2025-03-04	7.6799	7.679900	6.7500	6.9599	-9.376%	8,739	-36.493%
2025-03-03	7.7888	7.788800	7.1000	7.6800	-0.260%	5,059	-42.448%
2025-02-28	7.9750	7.975000	7.2500	7.7000	-4.348%	10,948	-42.597%
2025-02-27	8.0500	8.050000	8.0500	8.0500	+1.385%	1,569	-45.093%
2025-02-26	7.9400	7.940000	7.9400	7.9400	-3.975%	828	-44.332%
2025-02-25	8.2687	8.268700	8.2687	8.2687	+1.456%	1,280	-46.545%
2025-02-24	7.8580	8.164700	7.8246	8.1500	+4.353%	3,163	-45.767%
2025-02-21	7.9000	7.900000	7.8100	7.8100	-1.014%	545	-43.406%
2025-02-20	7.8400	8.000000	7.8100	7.8900	-0.127%	883	-43.980%
2025-02-19	8.0000	8.000000	7.7720	7.9000	-2.409%	2,785	-44.051%
2025-02-18	7.8680	8.095000	7.8680	8.0950	+1.188%	555	-45.398%
2025-02-14	7.8946	8.000000	7.8946	8.0000	+2.564%	932	-44.750%
2025-02-13	7.8161	7.978600	7.8000	7.8000	-3.346%	1,360	-43.333%
2025-02-12	8.1000	8.100000	8.0700	8.0700	+1.509%	3	-45.229%
2025-02-11	7.9000	7.950000	7.9000	7.9500	+1.403%	1,183	-44.403%
2025-02-10	7.9800	7.980000	7.8400	7.8400	+1.030%	1,167	-43.622%
2025-02-07	7.7100	7.760100	7.7100	7.7601	-0.256%	2,176	-43.042%
2025-02-06	8.1350	8.460000	7.7800	7.7800	-1.394%	3,609	-43.188%
2025-02-05	8.1325	8.470000	7.8900	7.8900	+0.599%	1,365	-43.980%
2025-02-04	7.7940	8.100000	7.7940	7.8430	-3.411%	5,714	-43.644%
2025-02-03	8.2300	8.400000	7.7600	8.1200	+0.870%	9,087	-45.567%
2025-01-31	8.0300	8.449500	7.8200	8.0500	+0.312%	11,895	-45.093%
2025-01-30	8.0200	8.190000	7.8000	8.0250	-1.048%	2,505	-44.922%
2025-01-29	8.0700	8.110000	8.0500	8.1100	+0.496%	2,135	-45.499%
2025-01-28	8.1000	8.370000	8.0500	8.0700	-0.370%	7,781	-45.229%
2025-01-27	8.6700	8.670000	8.1000	8.1000	-1.818%	3,050	-45.432%
2025-01-24	8.3700	8.990000	8.1100	8.2500	+0.365%	3,312	-46.424%
2025-01-23	8.3600	8.380000	8.2200	8.2200	-2.143%	2,994	-46.229%
2025-01-22	8.9400	9.050000	8.4000	8.4000	-1.754%	5,727	-47.381%
2025-01-21	8.9800	8.980000	8.3100	8.5500	+3.386%	4,367	-48.304%
2025-01-17	8.5200	8.520000	8.2700	8.2700	-2.934%	2,042	-46.554%
2025-01-16	8.6300	8.630000	8.2000	8.5200	-4.949%	19,884	-48.122%
2025-01-15	9.4600	9.460000	8.8000	8.9636	+3.162%	1,362	-50.689%
2025-01-14	8.6889	8.688900	8.6889	8.6889	+0.566%	1,062	-49.130%
2025-01-13	9.2400	9.400000	8.6200	8.6400	-9.906%	3,804	-48.843%
2025-01-10	9.3300	9.590000	9.2000	9.5900	+1.054%	3,570	-53.910%
2025-01-08	9.4900	9.600000	9.4500	9.4900	+0.105%	9,380	-53.425%
2025-01-07	9.4800	9.480000	9.4800	9.4800	-0.796%	722	-53.376%
2025-01-06	9.4199	9.556100	9.0485	9.5561	+3.984%	9,289	-53.747%
2025-01-03	9.7200	9.720000	9.1900	9.1900	-3.008%	2,232	-51.904%
2025-01-02	9.2700	9.475000	9.1800	9.4750	+0.637%	1,033	-53.351%
2024-12-31	8.6400	9.700000	8.6400	9.4150	+8.970%	3,819	-53.054%
2024-12-30	8.5000	8.980000	8.2100	8.6400	+1.767%	8,709	-48.843%
2024-12-27	8.4000	8.490000	8.2700	8.4900	+0.160%	5,504	-47.939%
2024-12-26	8.1900	8.476400	8.1900	8.4764	+5.036%	2,461	-47.855%
2024-12-24	9.0000	9.000000	7.6000	8.0700	-11.319%	60,309	-45.229%
2024-12-23	9.2400	9.410000	8.5910	9.1000	-1.087%	9,547	-51.429%
2024-12-20	8.8750	9.200000	8.8750	9.2000	+2.450%	8,875	-51.957%
2024-12-19	8.9500	8.980000	8.8513	8.9800	+0.335%	1,560	-50.780%
2024-12-18	8.7749	9.215500	8.7100	8.9500	+3.949%	2,845	-50.615%
2024-12-17	9.0000	9.000000	8.6100	8.6100	+0.116%	983	-48.664%
2024-12-16	8.5593	8.760000	8.5593	8.6000	-7.127%	1,992	-48.605%
2024-12-13	9.2300	9.260000	9.2300	9.2600	+0.216%	915	-52.268%
2024-12-12	8.4500	9.240000	8.3607	9.2400	+9.479%	4,905	-52.165%
2024-12-11	8.4400	8.440000	8.4400	8.4400	-8.757%	6	-47.630%
2024-12-10	8.6100	9.290000	8.6100	9.2500	+8.824%	1,465	-52.216%
2024-12-09	8.7800	8.780000	8.2903	8.5000	-1.351%	3,719	-48.000%
2024-12-06	8.6164	8.616400	8.6164	8.6164	+7.705%	815	-48.702%
2024-12-05	8.4600	8.615000	8.0000	8.0000	-7.728%	5,364	-44.750%
2024-12-04	9.4075	9.655000	8.3798	8.6700	-5.965%	12,780	-49.020%
2024-12-03	8.5992	10.420000	8.5992	9.2200	+11.084%	16,487	-52.061%
2024-12-02	9.1500	9.150000	8.3000	8.3000	-7.415%	693	-46.747%
2024-11-29	9.0284	9.110000	8.9647	8.9647	-1.324%	4,217	-50.696%
2024-11-27	9.0326	9.320000	8.8600	9.0850	+2.393%	966	-51.348%
2024-11-26	9.2601	9.310000	8.6300	8.8727	-4.096%	8,842	-50.184%
2024-11-25	8.1500	9.251600	8.1500	9.2516	+14.217%	5,433	-52.224%
2024-11-22	8.0100	8.400000	7.9500	8.1000	+0.166%	14,638	-45.432%
2024-11-21	8.0500	8.380000	7.8200	8.0866	+0.956%	10,552	-45.342%
2024-11-20	8.0076	8.760000	7.7900	8.0100	+0.125%	5,796	-44.819%
2024-11-19	7.9100	8.049900	7.7700	8.0000	-4.192%	8,170	-44.750%
2024-11-18	8.2500	8.350000	8.2500	8.3500	-0.595%	9	-47.066%
2024-11-15	8.1600	8.400000	8.0432	8.4000	+0.239%	2,458	-47.381%
2024-11-14	8.4627	8.653300	8.3800	8.3800	+1.946%	1,558	-47.255%
2024-11-13	8.8000	8.800000	8.1101	8.2200	-4.607%	2,563	-46.229%
2024-11-12	8.0100	8.617000	8.0100	8.6170	+2.522%	2,083	-48.706%
2024-11-11	7.6600	8.430000	7.6600	8.4050	-3.391%	4,816	-47.412%
2024-11-08	8.7010	8.976200	8.5500	8.7000	-3.548%	8,048	-49.195%
2024-11-07	10.2600	10.260000	9.0000	9.0200	-10.781%	6,866	-50.998%
2024-11-06	10.7500	10.750000	9.8500	10.1100	-5.921%	3,288	-56.281%
2024-11-05	11.4800	11.480000	10.6700	10.7463	-9.217%	3,039	-58.870%
2024-11-04	12.3500	12.540000	11.4000	11.8374	-5.603%	3,788	-62.661%
2024-11-01	12.5052	12.955900	12.2300	12.5400	-0.318%	4,518	-64.753%
2024-10-31	12.4813	13.010000	12.0100	12.5800	-4.697%	11,840	-64.865%
2024-10-30	13.2000	13.200100	13.2000	13.2000	-1.345%	1,604	-66.515%
2024-10-29	13.3800	13.380000	13.3800	13.3800	-0.880%	447	-66.966%
2024-10-28	13.0000	13.640000	12.9500	13.4988	+1.403%	2,549	-67.256%
2024-10-25	12.8600	14.490000	12.0000	13.3120	-2.405%	20,577	-66.797%
2024-10-24	12.8500	14.950000	12.8500	13.6400	+3.717%	34,278	-67.595%
2024-10-23	13.1512	13.151200	13.1512	13.1512	+1.868%	303	-66.391%
2024-10-22	13.0400	13.450000	12.8500	12.9100	-3.943%	17,452	-65.763%
2024-10-21	13.0000	13.440000	13.0000	13.4400	+4.186%	550	-67.113%
2024-10-18	12.8500	13.070000	12.7000	12.9000	+2.381%	4,903	-65.736%
2024-10-17	12.3500	12.600000	12.3500	12.6000	+0.800%	3,073	-64.921%
2024-10-16	12.5100	12.510000	11.7700	12.5000	+4.167%	1,765	-64.640%
2024-10-15	12.5500	12.750000	11.7150	12.0000	-4.000%	10,891	-63.167%
2024-10-14	12.9000	12.900100	12.4000	12.5000	-1.730%	9,168	-64.640%
2024-10-11	12.8000	12.950000	12.7000	12.7200	-0.590%	8,444	-65.252%
2024-10-10	12.8000	12.800000	12.5400	12.7955	+2.523%	1,570	-65.457%
2024-10-09	12.5800	12.580000	12.4806	12.4806	+0.731%	1,796	-64.585%
2024-10-08	12.1900	13.020000	12.1700	12.3900	+0.650%	17,542	-64.326%
2024-10-07	12.2900	12.900000	12.2362	12.3100	-4.500%	14,078	-64.094%
2024-10-04	13.1500	13.150000	12.2700	12.8900	-3.446%	23,853	-65.710%
2024-10-03	12.5900	13.700000	12.4311	13.3500	+0.983%	22,059	-66.891%
2024-10-02	11.2499	14.440000	11.2425	13.2200	+18.803%	24,432	-66.566%
2024-10-01	10.9500	11.431900	10.6000	11.1277	+3.321%	13,555	-60.279%
2024-09-30	11.2000	11.200000	10.0000	10.7700	-4.775%	7,812	-58.960%
2024-09-27	10.5000	11.842200	10.4001	11.3100	+4.722%	6,964	-60.920%
2024-09-26	9.8300	10.800000	9.6500	10.8000	+7.196%	5,165	-59.074%
2024-09-25	9.2500	10.400000	9.0000	10.0750	-0.494%	32,836	-56.129%
2024-09-24	9.4000	11.000000	9.2500	10.1250	+6.579%	13,015	-56.346%
2024-09-23	10.0500	10.202000	9.3600	9.5000	-2.263%	11,695	-53.474%
2024-09-20	10.3640	10.826000	9.7200	9.7200	-6.610%	7,513	-54.527%
2024-09-19	10.9020	11.198000	10.2800	10.4080	-2.747%	7,310	-57.533%
2024-09-18	11.2000	11.200000	10.7020	10.7020	-1.091%	1,786	-58.699%
2024-09-17	11.2400	11.414000	10.8000	10.8200	-2.347%	1,730	-59.150%
2024-09-16	11.7900	11.790000	10.6420	11.0800	-0.539%	1,411	-60.108%
2024-09-13	11.4000	11.558000	10.7180	11.1400	+5.174%	6,582	-60.323%
2024-09-12	10.5440	11.900000	10.2000	10.5920	+0.455%	2,828	-58.270%
2024-09-11	10.0060	11.200000	10.0060	10.5440	+5.419%	3,320	-58.080%
2024-09-10	10.6000	11.130000	9.6220	10.0020	-8.002%	11,482	-55.809%
2024-09-09	12.2000	12.200000	10.8500	10.8720	-8.945%	3,352	-59.345%
2024-09-06	12.0000	12.000000	11.2400	11.9400	+1.479%	372	-62.982%
2024-09-05	11.8220	12.600000	11.6200	11.7660	-0.474%	548	-62.434%
2024-09-04	11.8400	12.380000	11.6200	11.8220	-3.098%	1,160	-62.612%
2024-09-03	12.2000	12.600000	11.6000	12.2000	-0.506%	2,673	-63.770%
2024-08-30	13.0000	13.280000	12.2620	12.2620	-4.203%	1,064	-63.954%
2024-08-29	13.0600	13.280000	12.4060	12.8000	-0.234%	796	-65.469%
2024-08-28	13.3140	13.314000	12.3200	12.8300	-2.796%	2,758	-65.549%
2024-08-27	13.0600	13.600000	12.2620	13.1990	-1.500%	938	-66.513%
2024-08-26	14.0000	14.342000	13.1600	13.4000	-0.209%	3,718	-67.015%
2024-08-23	13.6000	13.772000	13.0980	13.4280	+1.974%	478	-67.084%
2024-08-22	13.3000	13.300000	13.0000	13.1680	+0.889%	702	-66.434%
2024-08-21	13.2000	13.778000	13.0000	13.0520	-2.597%	432	-66.135%
2024-08-20	13.0000	13.400000	13.0000	13.4000	-1.369%	341	-67.015%
2024-08-19	13.6000	13.780000	13.0040	13.5860	+3.363%	1,901	-67.467%
2024-08-16	13.3180	13.318000	13.1016	13.1440	+0.952%	137	-66.372%
2024-08-15	12.8000	13.530000	12.8000	13.0200	+1.719%	1,787	-66.052%
2024-08-14	12.9000	13.108000	12.8000	12.8000	-2.498%	235	-65.469%
2024-08-13	12.2520	13.128000	12.2000	13.1280	+9.400%	411	-66.332%
2024-08-12	12.0000	12.914000	11.6060	12.0000	+3.484%	2,203	-63.167%