Dark

BBGI
Beasley Broadcasting Group Inc
stock NASDAQ

At Close

Oct 24, 2025 3:59:30 PM EDT

5.59USD-9.253%(-0.57)44,820

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 27, 2025 8:27:30 AM EDT

5.88USD+5.188%(+0.29)600

After-hours

Oct 24, 2025 4:32:30 PM EDT

5.90USD+5.546%(+0.31)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	5.5900	5.5900	5.5500	5.5900	-9.253%	44,820	0.000%
2025-10-23	6.7500	6.7500	6.0100	6.1600	-7.922%	342,275	-9.253%
2025-10-22	5.6700	6.6900	5.6700	6.6900	+16.348%	43,928	-16.442%
2025-10-20	5.6000	5.7500	5.6000	5.7500	+3.139%	3,903	-2.783%
2025-10-17	5.5750	5.5800	5.5000	5.5750	-1.327%	3,525	+0.269%
2025-10-16	5.7650	5.8700	5.6300	5.6500	-4.399%	8,651	-1.062%
2025-10-15	5.9401	5.9401	5.9100	5.9100	-0.505%	2,089	-5.415%
2025-10-14	6.0700	6.0800	5.9400	5.9400	-2.463%	2,769	-5.892%
2025-10-13	6.0600	6.1000	5.9620	6.0900	-1.774%	6,961	-8.210%
2025-10-10	6.1800	6.2000	5.9037	6.2000	+0.324%	3,338	-9.839%
2025-10-09	6.0100	6.2500	5.9300	6.1800	+3.000%	15,771	-9.547%
2025-10-08	6.1900	6.1900	5.9000	6.0000	-1.478%	9,348	-6.833%
2025-10-07	5.8900	6.1321	5.7900	6.0900	+4.370%	13,572	-8.210%
2025-10-06	5.6667	5.8900	5.6667	5.8350	+2.189%	8,025	-4.199%
2025-10-03	5.6300	5.7200	5.5700	5.7100	+2.883%	3,932	-2.102%
2025-10-02	5.2868	5.7500	5.2868	5.5500	+6.119%	16,590	+0.721%
2025-10-01	5.2300	5.2900	5.2299	5.2300	-0.736%	9,042	+6.883%
2025-09-30	5.3600	5.3700	5.2118	5.2688	-1.701%	4,633	+6.096%
2025-09-29	5.6800	5.6850	5.3390	5.3600	-7.041%	16,137	+4.291%
2025-09-26	5.9000	5.9000	5.6500	5.7660	-0.415%	22,169	-3.052%
2025-09-25	6.7800	6.7800	5.6600	5.7900	-14.853%	68,074	-3.454%
2025-09-24	7.0100	7.3800	6.0700	6.8000	+10.569%	254,536	-17.794%
2025-09-23	5.9800	6.1500	5.9800	6.1500	+9.959%	556,691	-9.106%
2025-09-22	5.8214	5.8214	5.5930	5.5930	-4.719%	1,225	-0.054%
2025-09-19	5.5300	5.8700	5.5300	5.8700	+3.345%	1,270	-4.770%
2025-09-18	5.6000	5.6800	5.5001	5.6800	+2.352%	3,287	-1.585%
2025-09-17	5.5000	5.5500	5.5000	5.5495	+4.706%	6,137	+0.730%
2025-09-16	5.5100	5.5100	5.2700	5.3001	-2.031%	1,434	+5.470%
2025-09-15	5.3800	5.4200	5.3800	5.4100	+1.501%	6,052	+3.327%
2025-09-12	5.1500	5.3900	5.1200	5.3300	+4.102%	5,011	+4.878%
2025-09-11	4.8800	5.1400	4.8500	5.1200	+5.026%	5,889	+9.180%
2025-09-10	4.8500	4.8800	4.8300	4.8750	+0.932%	4,939	+14.667%
2025-09-09	4.6100	4.8300	4.5500	4.8300	+2.766%	2,396	+15.735%
2025-09-05	4.6425	4.7000	4.6400	4.7000	+1.937%	2,343	+18.936%
2025-09-04	4.8000	4.8000	4.6070	4.6107	+0.233%	5,112	+21.240%
2025-09-03	4.6000	4.6000	4.6000	4.6000	-2.748%	921	+21.522%
2025-09-02	4.7200	4.7300	4.7100	4.7300	+2.603%	1,464	+18.182%
2025-08-29	4.5400	4.6450	4.5400	4.6100	+0.217%	1,017	+21.258%
2025-08-28	4.6000	4.6000	4.5986	4.6000	0.000%	690	+21.522%
2025-08-27	4.7200	4.7200	4.6000	4.6000	-3.967%	1,601	+21.522%
2025-08-26	4.4149	4.7900	4.4149	4.7900	+4.709%	1,900	+16.701%
2025-08-25	4.4509	4.6798	4.4509	4.5746	+0.651%	4,836	+22.196%
2025-08-22	4.6450	4.6600	4.5450	4.5450	+2.135%	2,085	+22.992%
2025-08-21	4.3900	4.4500	4.3900	4.4500	+1.251%	1,136	+25.618%
2025-08-20	4.5000	4.5000	4.3544	4.3950	-4.457%	4,112	+27.190%
2025-08-19	4.5738	4.7500	4.5200	4.6000	-3.319%	5,908	+21.522%
2025-08-18	4.8000	4.8785	4.7579	4.7579	+3.433%	4,462	+17.489%
2025-08-15	4.3500	4.7163	4.3500	4.6000	+3.779%	6,876	+21.522%
2025-08-14	4.7500	4.7500	4.3700	4.4325	-5.490%	9,821	+26.114%
2025-08-13	4.7100	4.7500	4.5000	4.6900	+2.402%	15,554	+19.190%
2025-08-12	4.3900	4.7800	4.3900	4.5800	+6.894%	16,578	+22.052%
2025-08-11	4.3200	4.4500	4.2846	4.2846	-0.358%	9,880	+30.467%
2025-08-08	4.1000	4.3000	4.1000	4.3000	+4.369%	11,856	+30.000%
2025-08-07	4.2150	4.2150	4.1200	4.1200	-2.830%	1,141	+35.680%
2025-08-06	4.2700	4.2700	4.1900	4.2400	+0.713%	1,536	+31.840%
2025-08-05	4.0900	4.3100	4.0800	4.2100	0.000%	10,312	+32.779%
2025-08-04	4.0600	4.2200	4.0300	4.2100	+3.440%	4,125	+32.779%
2025-08-01	4.1600	4.1848	4.0700	4.0700	-2.166%	2,740	+37.346%
2025-07-31	4.2000	4.2300	4.1601	4.1601	-1.185%	2,651	+34.372%
2025-07-30	4.2300	4.2300	4.2100	4.2100	-2.546%	1,194	+32.779%
2025-07-29	4.2100	4.3300	4.2100	4.3200	+1.408%	2,522	+29.398%
2025-07-28	4.3600	4.5000	4.2500	4.2600	+1.308%	15,174	+31.221%
2025-07-25	4.3932	4.4000	4.2016	4.2050	-0.591%	13,130	+32.937%
2025-07-24	4.2100	4.4700	4.1700	4.2300	+0.955%	26,081	+32.151%
2025-07-23	4.1700	4.5400	4.1700	4.1900	-0.475%	15,351	+33.413%
2025-07-22	4.3100	4.5700	4.1200	4.2100	-2.320%	10,155	+32.779%
2025-07-21	4.2809	4.3900	4.2800	4.3100	+1.412%	9,066	+29.698%
2025-07-18	4.2100	4.3100	4.1100	4.2500	+2.657%	23,314	+31.529%
2025-07-17	4.2023	4.3000	4.1272	4.1400	-1.226%	11,095	+35.024%
2025-07-16	4.1914	4.1914	4.1914	4.1914	+2.229%	1,272	+33.368%
2025-07-15	4.1157	4.1600	4.0500	4.1000	-2.844%	6,813	+36.341%
2025-07-14	4.2200	4.2200	4.0600	4.2200	+2.927%	3,145	+32.464%
2025-07-11	4.1300	4.1500	4.0900	4.1000	-3.529%	5,901	+36.341%
2025-07-10	4.1700	4.3401	3.9339	4.2500	-5.345%	41,083	+31.529%
2025-07-09	4.1600	4.5200	3.8000	4.4900	+7.416%	317,210	+24.499%
2025-07-08	4.0000	4.3300	4.0000	4.1800	+4.762%	618,629	+33.732%
2025-07-07	4.0600	4.4040	3.9400	3.9900	-2.206%	20,079	+40.100%
2025-07-03	4.2200	4.6900	4.0500	4.0800	-3.318%	160,389	+37.010%
2025-07-02	4.1000	4.2400	4.0401	4.2200	+2.676%	16,168	+32.464%
2025-07-01	4.0400	4.2100	4.0400	4.1100	-0.964%	4,424	+36.010%
2025-06-30	4.1600	4.1600	4.0302	4.1500	+0.242%	5,135	+34.699%
2025-06-27	3.9000	4.1700	3.9000	4.1400	+6.154%	13,534	+35.024%
2025-06-26	3.8700	3.9307	3.7101	3.9000	+1.299%	10,898	+43.333%
2025-06-25	3.9997	4.0500	3.6700	3.8500	-6.098%	32,194	+45.195%
2025-06-24	4.1700	4.2154	3.8200	4.1000	-5.747%	34,161	+36.341%
2025-06-23	4.5500	4.5500	4.2000	4.3500	-6.652%	36,123	+28.506%
2025-06-20	5.2600	5.2600	4.5000	4.6600	0.000%	1,355,532	+19.957%
2025-06-18	4.6089	4.6600	4.2600	4.6600	+4.955%	8,620	+19.957%
2025-06-17	4.2500	4.4400	4.2500	4.4400	+3.738%	4,999	+25.901%
2025-06-16	4.3500	4.4765	4.2800	4.2800	-0.465%	1,554	+30.607%
2025-06-13	4.5000	4.5000	4.3000	4.3000	-5.077%	2,805	+30.000%
2025-06-12	4.7101	4.7101	4.5300	4.5300	-3.551%	3,367	+23.400%
2025-06-11	4.7300	4.7300	4.6968	4.6968	-0.790%	1,099	+19.017%
2025-06-10	4.8000	4.8000	4.7342	4.7342	-1.576%	2,390	+18.077%
2025-06-09	4.8451	4.8451	4.5050	4.8100	+5.022%	3,640	+16.216%
2025-06-06	4.8000	4.8000	4.5100	4.5800	+2.921%	5,401	+22.052%
2025-06-05	4.6000	4.6000	4.4500	4.4500	-3.324%	1,156	+25.618%
2025-06-04	4.7200	4.7200	4.4200	4.6030	+1.388%	2,051	+21.443%
2025-06-03	4.4600	4.5400	4.4600	4.5400	+1.885%	931	+23.128%
2025-06-02	4.4300	4.7742	4.4200	4.4560	+0.587%	3,358	+25.449%
2025-05-30	4.5100	4.5100	4.4300	4.4300	-6.835%	3,157	+26.185%
2025-05-29	4.7117	4.8000	4.5901	4.7550	+2.760%	2,085	+17.560%
2025-05-28	4.6300	5.0279	4.6100	4.6273	-4.984%	8,219	+20.805%
2025-05-27	5.0600	5.0600	4.8000	4.8700	-2.988%	3,032	+14.784%
2025-05-23	5.2600	5.5800	5.0200	5.0200	-5.283%	2,741	+11.355%
2025-05-22	5.4100	5.5580	5.3000	5.3000	-6.117%	2,181	+5.472%
2025-05-21	5.4800	5.6453	5.4800	5.6453	+1.256%	1,461	-0.980%
2025-05-20	5.9000	5.9000	5.4100	5.5753	-8.088%	3,103	+0.264%
2025-05-19	5.5500	6.0659	5.5101	6.0659	+1.098%	2,206	-7.845%
2025-05-15	6.1248	6.1248	5.8700	6.0000	+6.762%	2,350	-6.833%
2025-05-13	5.6700	6.2000	5.6200	5.6200	-1.920%	7,722	-0.534%
2025-05-12	5.5100	6.0800	5.5100	5.7300	+7.101%	7,243	-2.443%
2025-05-09	5.3700	5.3700	5.3000	5.3501	+0.002%	1,747	+4.484%
2025-05-08	5.5601	5.5601	5.3500	5.3500	-3.777%	1,490	+4.486%
2025-05-07	5.6300	6.0900	5.5300	5.5600	-0.714%	6,217	+0.540%
2025-05-06	5.7500	5.8000	5.3300	5.6000	+1.633%	7,522	-0.179%
2025-05-05	5.4400	5.9300	5.3900	5.5100	-3.503%	4,269	+1.452%
2025-05-02	5.7100	5.7100	5.7100	5.7100	+1.241%	1,399	-2.102%
2025-05-01	5.3300	5.6400	5.1170	5.6400	-0.704%	4,441	-0.887%
2025-04-30	6.2400	6.2400	5.6800	5.6800	+1.429%	1,115	-1.585%
2025-04-29	5.9800	5.9800	5.4301	5.6000	-9.772%	2,193	-0.179%
2025-04-28	5.7643	6.2065	5.7643	6.2065	+10.854%	1,512	-9.933%
2025-04-25	5.5500	5.8512	5.5500	5.5988	+3.109%	2,360	-0.157%
2025-04-24	5.4010	5.4300	5.4010	5.4300	-3.723%	1,400	+2.947%
2025-04-23	6.2600	6.4432	5.6400	5.6400	-11.732%	8,624	-0.887%
2025-04-22	5.7000	7.1000	5.7000	6.3896	+15.578%	19,093	-12.514%
2025-04-21	5.1500	5.5284	5.1500	5.5284	+9.378%	2,780	+1.114%
2025-04-17	5.0100	5.2200	5.0100	5.0544	-5.263%	4,158	+10.597%
2025-04-16	4.9418	5.3352	4.8786	5.3352	+6.704%	9,001	+4.776%
2025-04-15	5.2195	5.2943	4.9501	5.0000	+4.167%	2,919	+11.800%
2025-04-11	4.8000	4.8000	4.8000	4.8000	-5.228%	1,162	+16.458%
2025-04-10	5.0900	5.0900	5.0000	5.0648	-3.934%	2,469	+10.370%
2025-04-09	4.8800	5.2722	4.8000	5.2722	+7.816%	2,277	+6.028%
2025-04-08	4.9956	5.0500	4.8900	4.8900	-4.771%	2,075	+14.315%
2025-04-07	5.2125	5.2125	5.0200	5.1350	-2.190%	3,021	+8.861%
2025-04-04	5.2000	5.2700	5.0922	5.2500	-4.372%	2,783	+6.476%
2025-04-03	5.4500	5.4900	5.4500	5.4900	-0.723%	778	+1.821%
2025-04-02	5.6350	5.6400	5.4535	5.5300	-3.490%	4,603	+1.085%
2025-04-01	5.5500	5.7300	5.5100	5.7300	+3.243%	6,397	-2.443%
2025-03-31	5.7500	5.7501	5.5100	5.5500	-5.451%	5,457	+0.721%
2025-03-28	5.9550	5.9550	5.7510	5.8700	+0.171%	2,986	-4.770%
2025-03-27	5.7606	5.8800	5.7606	5.8600	-2.333%	3,537	-4.608%
2025-03-26	5.7700	6.0700	5.7700	6.0000	+2.564%	5,388	-6.833%
2025-03-25	5.9000	6.0150	5.7800	5.8500	-0.679%	6,685	-4.444%
2025-03-24	5.8100	5.9350	5.7801	5.8900	+1.377%	2,840	-5.093%
2025-03-21	6.0500	6.0500	5.8100	5.8100	-4.596%	1,292	-3.787%
2025-03-20	5.9000	6.0900	5.7801	6.0899	+3.289%	6,532	-8.209%
2025-03-19	5.8100	6.0700	5.7885	5.8960	+1.480%	10,111	-5.190%
2025-03-18	5.8600	6.0064	5.7600	5.8100	-1.525%	3,625	-3.787%
2025-03-17	5.8200	6.3747	5.8200	5.9000	+1.549%	4,167	-5.254%
2025-03-14	5.7600	6.3400	5.7600	5.8100	-3.118%	12,034	-3.787%
2025-03-13	6.1005	6.1005	5.9970	5.9970	+0.621%	2,542	-6.787%
2025-03-12	6.3100	6.4375	5.9600	5.9600	-9.422%	6,486	-6.208%
2025-03-11	6.4000	6.5800	6.1800	6.5800	+3.622%	3,915	-15.046%
2025-03-10	6.3100	6.8839	6.3000	6.3500	+0.794%	6,076	-11.969%
2025-03-07	6.5000	7.1500	6.2269	6.3000	-3.226%	5,400	-11.270%
2025-03-06	6.9000	6.9000	6.5000	6.5100	+0.154%	3,457	-14.132%
2025-03-05	6.7000	6.9000	6.2100	6.5000	-6.608%	4,222	-14.000%
2025-03-04	7.6799	7.6799	6.7500	6.9599	-9.376%	8,739	-19.683%
2025-03-03	7.7888	7.7888	7.1000	7.6800	-0.260%	5,059	-27.214%
2025-02-28	7.9750	7.9750	7.2500	7.7000	-4.348%	10,948	-27.403%
2025-02-27	8.0500	8.0500	8.0500	8.0500	+1.385%	1,569	-30.559%
2025-02-26	7.9400	7.9400	7.9400	7.9400	-3.975%	828	-29.597%
2025-02-25	8.2687	8.2687	8.2687	8.2687	+1.456%	1,280	-32.396%
2025-02-24	7.8580	8.1647	7.8246	8.1500	+4.353%	3,163	-31.411%
2025-02-21	7.9000	7.9000	7.8100	7.8100	-1.014%	545	-28.425%
2025-02-20	7.8400	8.0000	7.8100	7.8900	-0.127%	883	-29.151%
2025-02-19	8.0000	8.0000	7.7720	7.9000	-2.409%	2,785	-29.241%
2025-02-18	7.8680	8.0950	7.8680	8.0950	+1.188%	555	-30.945%
2025-02-14	7.8946	8.0000	7.8946	8.0000	+2.564%	932	-30.125%
2025-02-13	7.8161	7.9786	7.8000	7.8000	-3.346%	1,360	-28.333%
2025-02-12	8.1000	8.1000	8.0700	8.0700	+1.509%	3	-30.731%
2025-02-11	7.9000	7.9500	7.9000	7.9500	+1.403%	1,183	-29.686%
2025-02-10	7.9800	7.9800	7.8400	7.8400	+1.030%	1,167	-28.699%
2025-02-07	7.7100	7.7601	7.7100	7.7601	-0.256%	2,176	-27.965%
2025-02-06	8.1350	8.4600	7.7800	7.7800	-1.394%	3,609	-28.149%
2025-02-05	8.1325	8.4700	7.8900	7.8900	+0.599%	1,365	-29.151%
2025-02-04	7.7940	8.1000	7.7940	7.8430	-3.411%	5,714	-28.726%
2025-02-03	8.2300	8.4000	7.7600	8.1200	+0.870%	9,087	-31.158%
2025-01-31	8.0300	8.4495	7.8200	8.0500	+0.312%	11,895	-30.559%
2025-01-30	8.0200	8.1900	7.8000	8.0250	-1.048%	2,505	-30.343%
2025-01-29	8.0700	8.1100	8.0500	8.1100	+0.496%	2,135	-31.073%
2025-01-28	8.1000	8.3700	8.0500	8.0700	-0.370%	7,781	-30.731%
2025-01-27	8.6700	8.6700	8.1000	8.1000	-1.818%	3,050	-30.988%
2025-01-24	8.3700	8.9900	8.1100	8.2500	+0.365%	3,312	-32.242%
2025-01-23	8.3600	8.3800	8.2200	8.2200	-2.143%	2,994	-31.995%
2025-01-22	8.9400	9.0500	8.4000	8.4000	-1.754%	5,727	-33.452%
2025-01-21	8.9800	8.9800	8.3100	8.5500	+3.386%	4,367	-34.620%
2025-01-17	8.5200	8.5200	8.2700	8.2700	-2.934%	2,042	-32.406%
2025-01-16	8.6300	8.6300	8.2000	8.5200	-4.949%	19,884	-34.390%
2025-01-15	9.4600	9.4600	8.8000	8.9636	+3.162%	1,362	-37.637%
2025-01-14	8.6889	8.6889	8.6889	8.6889	+0.566%	1,062	-35.665%
2025-01-13	9.2400	9.4000	8.6200	8.6400	-9.906%	3,804	-35.301%
2025-01-10	9.3300	9.5900	9.2000	9.5900	+1.054%	3,570	-41.710%
2025-01-08	9.4900	9.6000	9.4500	9.4900	+0.105%	9,380	-41.096%
2025-01-07	9.4800	9.4800	9.4800	9.4800	-0.796%	722	-41.034%
2025-01-06	9.4199	9.5561	9.0485	9.5561	+3.984%	9,289	-41.503%
2025-01-03	9.7200	9.7200	9.1900	9.1900	-3.008%	2,232	-39.173%
2025-01-02	9.2700	9.4750	9.1800	9.4750	+0.637%	1,033	-41.003%
2024-12-31	8.6400	9.7000	8.6400	9.4150	+8.970%	3,819	-40.627%
2024-12-30	8.5000	8.9800	8.2100	8.6400	+1.767%	8,709	-35.301%
2024-12-27	8.4000	8.4900	8.2700	8.4900	+0.160%	5,504	-34.158%
2024-12-26	8.1900	8.4764	8.1900	8.4764	+5.036%	2,461	-34.052%
2024-12-24	9.0000	9.0000	7.6000	8.0700	-11.319%	60,309	-30.731%
2024-12-23	9.2400	9.4100	8.5910	9.1000	-1.087%	9,547	-38.571%
2024-12-20	8.8750	9.2000	8.8750	9.2000	+2.450%	8,875	-39.239%
2024-12-19	8.9500	8.9800	8.8513	8.9800	+0.335%	1,560	-37.751%
2024-12-18	8.7749	9.2155	8.7100	8.9500	+3.949%	2,845	-37.542%
2024-12-17	9.0000	9.0000	8.6100	8.6100	+0.116%	983	-35.075%
2024-12-16	8.5593	8.7600	8.5593	8.6000	-7.127%	1,992	-35.000%
2024-12-13	9.2300	9.2600	9.2300	9.2600	+0.216%	915	-39.633%
2024-12-12	8.4500	9.2400	8.3607	9.2400	+9.479%	4,905	-39.502%
2024-12-11	8.4400	8.4400	8.4400	8.4400	-8.757%	6	-33.768%
2024-12-10	8.6100	9.2900	8.6100	9.2500	+8.824%	1,465	-39.568%
2024-12-09	8.7800	8.7800	8.2903	8.5000	-1.351%	3,719	-34.235%
2024-12-06	8.6164	8.6164	8.6164	8.6164	+7.705%	815	-35.124%
2024-12-05	8.4600	8.6150	8.0000	8.0000	-7.728%	5,364	-30.125%
2024-12-04	9.4075	9.6550	8.3798	8.6700	-5.965%	12,780	-35.525%
2024-12-03	8.5992	10.4200	8.5992	9.2200	+11.084%	16,487	-39.371%
2024-12-02	9.1500	9.1500	8.3000	8.3000	-7.415%	693	-32.651%
2024-11-29	9.0284	9.1100	8.9647	8.9647	-1.324%	4,217	-37.644%
2024-11-27	9.0326	9.3200	8.8600	9.0850	+2.393%	966	-38.470%
2024-11-26	9.2601	9.3100	8.6300	8.8727	-4.096%	8,842	-36.998%
2024-11-25	8.1500	9.2516	8.1500	9.2516	+14.217%	5,433	-39.578%
2024-11-22	8.0100	8.4000	7.9500	8.1000	+0.166%	14,638	-30.988%
2024-11-21	8.0500	8.3800	7.8200	8.0866	+0.956%	10,552	-30.873%
2024-11-20	8.0076	8.7600	7.7900	8.0100	+0.125%	5,796	-30.212%
2024-11-19	7.9100	8.0499	7.7700	8.0000	-4.192%	8,170	-30.125%
2024-11-18	8.2500	8.3500	8.2500	8.3500	-0.595%	9	-33.054%
2024-11-15	8.1600	8.4000	8.0432	8.4000	+0.239%	2,458	-33.452%
2024-11-14	8.4627	8.6533	8.3800	8.3800	+1.946%	1,558	-33.294%
2024-11-13	8.8000	8.8000	8.1101	8.2200	-4.607%	2,563	-31.995%
2024-11-12	8.0100	8.6170	8.0100	8.6170	+2.522%	2,083	-35.128%
2024-11-11	7.6600	8.4300	7.6600	8.4050	-3.391%	4,816	-33.492%
2024-11-08	8.7010	8.9762	8.5500	8.7000	-3.548%	8,048	-35.747%
2024-11-07	10.2600	10.2600	9.0000	9.0200	-10.781%	6,866	-38.027%
2024-11-06	10.7500	10.7500	9.8500	10.1100	-5.921%	3,288	-44.708%
2024-11-05	11.4800	11.4800	10.6700	10.7463	-9.217%	3,039	-47.982%
2024-11-04	12.3500	12.5400	11.4000	11.8374	-5.603%	3,788	-52.777%
2024-11-01	12.5052	12.9559	12.2300	12.5400	-0.318%	4,518	-55.423%
2024-10-31	12.4813	13.0100	12.0100	12.5800	-4.697%	11,840	-55.564%
2024-10-30	13.2000	13.2001	13.2000	13.2000	-1.345%	1,604	-57.652%
2024-10-29	13.3800	13.3800	13.3800	13.3800	-0.880%	447	-58.221%
2024-10-28	13.0000	13.6400	12.9500	13.4988	+1.403%	2,549	-58.589%
2024-10-25	12.8600	14.4900	12.0000	13.3120	-2.405%	20,577	-58.008%
2024-10-24	12.8500	14.9500	12.8500	13.6400	+3.717%	34,278	-59.018%
2024-10-23	13.1512	13.1512	13.1512	13.1512	+1.868%	303	-57.494%
2024-10-22	13.0400	13.4500	12.8500	12.9100	-3.943%	17,452	-56.700%
2024-10-21	13.0000	13.4400	13.0000	13.4400	+4.186%	550	-58.408%
2024-10-18	12.8500	13.0700	12.7000	12.9000	+2.381%	4,903	-56.667%
2024-10-17	12.3500	12.6000	12.3500	12.6000	+0.800%	3,073	-55.635%
2024-10-16	12.5100	12.5100	11.7700	12.5000	+4.167%	1,765	-55.280%
2024-10-15	12.5500	12.7500	11.7150	12.0000	-4.000%	10,891	-53.417%
2024-10-14	12.9000	12.9001	12.4000	12.5000	-1.730%	9,168	-55.280%
2024-10-11	12.8000	12.9500	12.7000	12.7200	-0.590%	8,444	-56.053%
2024-10-10	12.8000	12.8000	12.5400	12.7955	+2.523%	1,570	-56.313%
2024-10-09	12.5800	12.5800	12.4806	12.4806	+0.731%	1,796	-55.210%
2024-10-08	12.1900	13.0200	12.1700	12.3900	+0.650%	17,542	-54.883%
2024-10-07	12.2900	12.9000	12.2362	12.3100	-4.500%	14,078	-54.590%
2024-10-04	13.1500	13.1500	12.2700	12.8900	-3.446%	23,853	-56.633%
2024-10-03	12.5900	13.7000	12.4311	13.3500	+0.983%	22,059	-58.127%
2024-10-02	11.2499	14.4400	11.2425	13.2200	+18.803%	24,432	-57.716%
2024-10-01	10.9500	11.4319	10.6000	11.1277	+3.321%	13,555	-49.765%
2024-09-30	11.2000	11.2000	10.0000	10.7700	-4.775%	7,812	-48.097%
2024-09-27	10.5000	11.8422	10.4001	11.3100	+4.722%	6,964	-50.575%
2024-09-26	9.8300	10.8000	9.6500	10.8000	+7.196%	5,165	-48.241%
2024-09-25	9.2500	10.4000	9.0000	10.0750	-0.494%	32,836	-44.516%
2024-09-24	9.4000	11.0000	9.2500	10.1250	+6.579%	13,015	-44.790%
2024-09-23	10.0500	10.2020	9.3600	9.5000	-2.263%	11,695	-41.158%
2024-09-20	10.3640	10.8260	9.7200	9.7200	-6.610%	7,513	-42.490%
2024-09-19	10.9020	11.1980	10.2800	10.4080	-2.747%	7,310	-46.291%
2024-09-18	11.2000	11.2000	10.7020	10.7020	-1.091%	1,786	-47.767%
2024-09-17	11.2400	11.4140	10.8000	10.8200	-2.347%	1,730	-48.336%
2024-09-16	11.7900	11.7900	10.6420	11.0800	-0.539%	1,411	-49.549%
2024-09-13	11.4000	11.5580	10.7180	11.1400	+5.174%	6,582	-49.820%
2024-09-12	10.5440	11.9000	10.2000	10.5920	+0.455%	2,828	-47.224%
2024-09-11	10.0060	11.2000	10.0060	10.5440	+5.419%	3,320	-46.984%
2024-09-10	10.6000	11.1300	9.6220	10.0020	-8.002%	11,482	-44.111%
2024-09-09	12.2000	12.2000	10.8500	10.8720	-8.945%	3,352	-48.584%
2024-09-06	12.0000	12.0000	11.2400	11.9400	+1.479%	372	-53.183%
2024-09-05	11.8220	12.6000	11.6200	11.7660	-0.474%	548	-52.490%
2024-09-04	11.8400	12.3800	11.6200	11.8220	-3.098%	1,160	-52.715%
2024-09-03	12.2000	12.6000	11.6000	12.2000	-0.506%	2,673	-54.180%
2024-08-30	13.0000	13.2800	12.2620	12.2620	-4.203%	1,064	-54.412%
2024-08-29	13.0600	13.2800	12.4060	12.8000	-0.234%	796	-56.328%
2024-08-28	13.3140	13.3140	12.3200	12.8300	-2.796%	2,758	-56.430%
2024-08-27	13.0600	13.6000	12.2620	13.1990	-1.500%	938	-57.648%
2024-08-26	14.0000	14.3420	13.1600	13.4000	-0.209%	3,718	-58.284%
2024-08-23	13.6000	13.7720	13.0980	13.4280	+1.974%	478	-58.371%
2024-08-22	13.3000	13.3000	13.0000	13.1680	+0.889%	702	-57.549%
2024-08-21	13.2000	13.7780	13.0000	13.0520	-2.597%	432	-57.171%
2024-08-20	13.0000	13.4000	13.0000	13.4000	-1.369%	341	-58.284%
2024-08-19	13.6000	13.7800	13.0040	13.5860	+3.363%	1,901	-58.855%
2024-08-16	13.3180	13.3180	13.1016	13.1440	+0.952%	137	-57.471%
2024-08-15	12.8000	13.5300	12.8000	13.0200	+1.719%	1,787	-57.066%
2024-08-14	12.9000	13.1080	12.8000	12.8000	-2.498%	235	-56.328%
2024-08-13	12.2520	13.1280	12.2000	13.1280	+9.400%	411	-57.419%
2024-08-12	12.0000	12.9140	11.6060	12.0000	+3.484%	2,203	-53.417%
2024-08-09	11.6400	12.3980	11.5560	11.5960	-10.136%	703	-51.794%
2024-08-08	12.4950	12.9880	12.0000	12.9040	+2.510%	830	-56.680%
2024-08-07	12.4000	12.6560	10.8200	12.5880	+2.491%	1,250	-55.593%
2024-08-06	11.8640	12.4960	11.2400	12.2820	+2.882%	1,822	-54.486%
2024-08-05	9.6200	14.4000	9.5000	11.9380	+24.096%	38,325	-53.175%
2024-08-02	12.8000	12.8000	8.4480	9.6200	-21.380%	14,078	-41.892%
2024-08-01	12.2340	12.7980	12.2340	12.2360	+0.016%	1,044	-54.315%
2024-07-31	12.9800	12.9800	12.2280	12.2340	-4.482%	1,938	-54.308%
2024-07-30	13.3960	13.3960	12.4040	12.8080	+0.062%	680	-56.355%
2024-07-29	13.4000	13.4000	12.8000	12.8000	-4.335%	1,269	-56.328%
2024-07-26	13.3800	13.3900	12.5600	13.3800	+4.629%	657	-58.221%
2024-07-25	13.6000	13.6000	12.0000	12.7880	-1.631%	918	-56.287%
2024-07-24	13.0020	13.4720	13.0000	13.0000	+0.340%	652	-57.000%
2024-07-23	13.2400	13.5000	12.5120	12.9560	-4.030%	175	-56.854%
2024-07-22	12.8000	13.6000	12.8000	13.5000	+5.469%	1,202	-58.593%
2024-07-19	12.6100	13.0060	12.6000	12.8000	+0.471%	410	-56.328%
2024-07-18	13.2800	13.5380	12.7400	12.7400	-8.556%	227	-56.122%
2024-07-17	12.7820	13.9420	12.7400	13.9320	+3.970%	199	-59.877%
2024-07-16	12.6000	13.4000	12.5000	13.4000	+6.349%	963	-58.284%
2024-07-15	13.4000	13.4000	11.6860	12.6000	-5.078%	644	-55.635%
2024-07-12	11.6000	13.3320	11.5980	13.2740	+8.359%	3,972	-57.888%
2024-07-11	11.9980	12.8260	11.7020	12.2500	+4.665%	3,996	-54.367%
2024-07-10	12.0220	12.1980	11.7040	11.7040	-3.908%	786	-52.239%
2024-07-09	12.4200	12.5800	12.1800	12.1800	-3.210%	288	-54.105%
2024-07-08	12.6000	13.0000	12.4000	12.5840	+2.609%	1,232	-55.579%
2024-07-05	13.1200	13.1200	12.0220	12.2640	-4.277%	740	-54.419%
2024-07-03	12.3020	13.3600	12.1200	12.8120	+5.016%	501	-56.369%
2024-07-02	13.2000	13.4000	12.1480	12.2000	-3.175%	1,395	-54.180%
2024-07-01	12.8800	13.0000	12.4980	12.6000	-4.183%	517	-55.635%
2024-06-28	13.9980	13.9980	12.7200	13.1500	-0.243%	142	-57.490%
2024-06-27	13.2060	13.9980	12.4300	13.1820	-1.627%	2,203	-57.594%
2024-06-26	12.6240	13.5960	12.6240	13.4000	+2.384%	1,589	-58.284%
2024-06-25	13.0120	13.0900	12.6240	13.0880	+0.584%	91	-57.289%
2024-06-24	12.6600	13.6000	12.6600	13.0120	+3.090%	118	-57.040%
2024-06-21	13.3340	14.2000	12.6220	12.6220	-3.131%	1,411	-55.712%
2024-06-20	13.6500	13.8000	13.0300	13.0300	-0.534%	346	-57.099%
2024-06-18	13.6000	14.3240	13.0600	13.1000	-3.676%	128	-57.328%
2024-06-17	13.4300	14.3580	13.2040	13.6000	+1.085%	209	-58.897%
2024-06-14	14.3540	14.3560	13.4540	13.4540	-3.900%	437	-58.451%
2024-06-13	14.3600	14.3600	13.6150	14.0000	+4.478%	454	-60.071%
2024-06-12	13.3080	14.3680	13.0320	13.4000	+0.299%	1,041	-58.284%
2024-06-11	13.4000	13.4000	13.1160	13.3600	+0.135%	1,309	-58.159%
2024-06-10	13.4000	13.4000	13.3420	13.3420	+2.379%	200	-58.102%
2024-06-07	13.2000	13.2000	13.0300	13.0320	-0.686%	660	-57.106%
2024-06-06	12.8000	13.4000	12.8000	13.1220	+0.313%	177	-57.400%
2024-06-05	13.3320	13.4000	12.7020	13.0810	-0.115%	988	-57.266%
2024-06-04	13.1860	13.2580	13.0960	13.0960	-1.682%	201	-57.315%
2024-06-03	13.1660	13.3200	12.9880	13.3200	+2.462%	126	-58.033%
2024-05-31	13.3980	13.4000	13.0000	13.0000	-1.664%	669	-57.000%
2024-05-30	13.2000	13.4000	13.1600	13.2200	+0.532%	407	-57.716%
2024-05-29	13.1960	13.4000	12.8020	13.1500	-0.379%	774	-57.490%
2024-05-28	13.0860	13.4000	12.6200	13.2000	+0.763%	1,512	-57.652%
2024-05-24	13.4000	13.4000	13.0100	13.1000	-0.516%	519	-57.328%
2024-05-23	13.9800	13.9980	12.9800	13.1680	-5.808%	842	-57.549%
2024-05-22	13.7000	14.0000	13.0520	13.9800	-0.143%	1,525	-60.014%
2024-05-21	14.7080	14.7800	13.8500	14.0000	-2.966%	304	-60.071%
2024-05-20	14.7800	14.7800	14.2200	14.4280	+1.463%	482	-61.256%
2024-05-17	14.2000	14.8000	14.2000	14.2200	-0.420%	1,241	-60.689%
2024-05-16	14.3000	14.3000	14.2000	14.2800	-0.063%	100	-60.854%
2024-05-15	14.8000	14.8000	14.2880	14.2890	-3.414%	148	-60.879%
2024-05-14	14.5660	14.7940	14.5240	14.7940	+1.565%	367	-62.214%
2024-05-13	13.8000	15.0780	13.6040	14.5660	+5.704%	2,377	-61.623%
2024-05-10	13.8000	14.3740	13.6600	13.7800	-0.145%	793	-59.434%
2024-05-09	14.2000	14.7380	13.8000	13.8000	-3.363%	2,251	-59.493%
2024-05-08	14.1760	15.2200	13.8317	14.2802	-1.881%	3,218	-60.855%
2024-05-07	15.0080	15.1800	14.5540	14.5540	+1.069%	710	-61.591%
2024-05-06	15.0000	15.2000	14.4000	14.4000	-1.370%	181	-61.181%
2024-05-03	14.4720	15.0000	14.4720	14.6000	-0.123%	709	-61.712%
2024-05-02	14.9000	14.9000	14.6180	14.6180	+1.514%	49	-61.759%
2024-05-01	14.2000	14.6000	13.5340	14.4000	+5.882%	485	-61.181%
2024-04-30	13.6890	13.6890	13.6000	13.6000	-0.512%	145	-58.897%
2024-04-29	14.7800	14.7800	13.4500	13.6700	-8.033%	3,630	-59.108%