Dark

BBGI
Beasley Broadcasting Group Inc
stock NASDAQ

At Close

Jun 20, 2025 3:59:30 PM EDT

4.72USD+1.288%(+0.06)1,347,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:28:30 AM EDT

5.15USD+10.515%(+0.49)60,667

After-hours

Jun 20, 2025 4:30:30 PM EDT

4.42USD-6.356%(-0.30)3,042

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	5.0900	5.0900	4.5200	4.7200	+1.288%	1,347,447	0.000%
2025-06-18	4.6089	4.6600	4.2600	4.6600	+4.955%	8,620	+1.288%
2025-06-17	4.2500	4.4400	4.2500	4.4400	+3.738%	4,999	+6.306%
2025-06-16	4.3500	4.4765	4.2800	4.2800	-0.465%	1,554	+10.280%
2025-06-13	4.5000	4.5000	4.3000	4.3000	-5.077%	2,805	+9.767%
2025-06-12	4.7101	4.7101	4.5300	4.5300	-3.551%	3,367	+4.194%
2025-06-11	4.7300	4.7300	4.6968	4.6968	-0.790%	1,099	+0.494%
2025-06-10	4.8000	4.8000	4.7342	4.7342	-1.576%	2,390	-0.300%
2025-06-09	4.8451	4.8451	4.5050	4.8100	+5.022%	3,640	-1.871%
2025-06-06	4.8000	4.8000	4.5100	4.5800	+2.921%	5,401	+3.057%
2025-06-05	4.6000	4.6000	4.4500	4.4500	-3.324%	1,156	+6.067%
2025-06-04	4.7200	4.7200	4.4200	4.6030	+1.388%	2,051	+2.542%
2025-06-03	4.4600	4.5400	4.4600	4.5400	+1.885%	931	+3.965%
2025-06-02	4.4300	4.7742	4.4200	4.4560	+0.587%	3,358	+5.925%
2025-05-30	4.5100	4.5100	4.4300	4.4300	-6.835%	3,157	+6.546%
2025-05-29	4.7117	4.8000	4.5901	4.7550	+2.760%	2,085	-0.736%
2025-05-28	4.6300	5.0279	4.6100	4.6273	-4.984%	8,219	+2.003%
2025-05-27	5.0600	5.0600	4.8000	4.8700	-2.988%	3,032	-3.080%
2025-05-23	5.2600	5.5800	5.0200	5.0200	-5.283%	2,741	-5.976%
2025-05-22	5.4100	5.5580	5.3000	5.3000	-6.117%	2,181	-10.943%
2025-05-21	5.4800	5.6453	5.4800	5.6453	+1.256%	1,461	-16.391%
2025-05-20	5.9000	5.9000	5.4100	5.5753	-8.088%	3,103	-15.341%
2025-05-19	5.5500	6.0659	5.5101	6.0659	+1.098%	2,206	-22.188%
2025-05-15	6.1248	6.1248	5.8700	6.0000	+6.762%	2,350	-21.333%
2025-05-13	5.6700	6.2000	5.6200	5.6200	-1.920%	7,722	-16.014%
2025-05-12	5.5100	6.0800	5.5100	5.7300	+7.101%	7,243	-17.627%
2025-05-09	5.3700	5.3700	5.3000	5.3501	+0.002%	1,747	-11.777%
2025-05-08	5.5601	5.5601	5.3500	5.3500	-3.777%	1,490	-11.776%
2025-05-07	5.6300	6.0900	5.5300	5.5600	-0.714%	6,217	-15.108%
2025-05-06	5.7500	5.8000	5.3300	5.6000	+1.633%	7,522	-15.714%
2025-05-05	5.4400	5.9300	5.3900	5.5100	-3.503%	4,269	-14.338%
2025-05-02	5.7100	5.7100	5.7100	5.7100	+1.241%	1,399	-17.338%
2025-05-01	5.3300	5.6400	5.1170	5.6400	-0.704%	4,441	-16.312%
2025-04-30	6.2400	6.2400	5.6800	5.6800	+1.429%	1,115	-16.901%
2025-04-29	5.9800	5.9800	5.4301	5.6000	-9.772%	2,193	-15.714%
2025-04-28	5.7643	6.2065	5.7643	6.2065	+10.854%	1,512	-23.951%
2025-04-25	5.5500	5.8512	5.5500	5.5988	+3.109%	2,360	-15.696%
2025-04-24	5.4010	5.4300	5.4010	5.4300	-3.723%	1,400	-13.076%
2025-04-23	6.2600	6.4432	5.6400	5.6400	-11.732%	8,624	-16.312%
2025-04-22	5.7000	7.1000	5.7000	6.3896	+15.578%	19,093	-26.130%
2025-04-21	5.1500	5.5284	5.1500	5.5284	+9.378%	2,780	-14.623%
2025-04-17	5.0100	5.2200	5.0100	5.0544	-5.263%	4,158	-6.616%
2025-04-16	4.9418	5.3352	4.8786	5.3352	+6.704%	9,001	-11.531%
2025-04-15	5.2195	5.2943	4.9501	5.0000	+4.167%	2,919	-5.600%
2025-04-11	4.8000	4.8000	4.8000	4.8000	-5.228%	1,162	-1.667%
2025-04-10	5.0900	5.0900	5.0000	5.0648	-3.934%	2,469	-6.808%
2025-04-09	4.8800	5.2722	4.8000	5.2722	+7.816%	2,277	-10.474%
2025-04-08	4.9956	5.0500	4.8900	4.8900	-4.771%	2,075	-3.476%
2025-04-07	5.2125	5.2125	5.0200	5.1350	-2.190%	3,021	-8.082%
2025-04-04	5.2000	5.2700	5.0922	5.2500	-4.372%	2,783	-10.095%
2025-04-03	5.4500	5.4900	5.4500	5.4900	-0.723%	778	-14.026%
2025-04-02	5.6350	5.6400	5.4535	5.5300	-3.490%	4,603	-14.647%
2025-04-01	5.5500	5.7300	5.5100	5.7300	+3.243%	6,397	-17.627%
2025-03-31	5.7500	5.7501	5.5100	5.5500	-5.451%	5,457	-14.955%
2025-03-28	5.9550	5.9550	5.7510	5.8700	+0.171%	2,986	-19.591%
2025-03-27	5.7606	5.8800	5.7606	5.8600	-2.333%	3,537	-19.454%
2025-03-26	5.7700	6.0700	5.7700	6.0000	+2.564%	5,388	-21.333%
2025-03-25	5.9000	6.0150	5.7800	5.8500	-0.679%	6,685	-19.316%
2025-03-24	5.8100	5.9350	5.7801	5.8900	+1.377%	2,840	-19.864%
2025-03-21	6.0500	6.0500	5.8100	5.8100	-4.596%	1,292	-18.761%
2025-03-20	5.9000	6.0900	5.7801	6.0899	+3.289%	6,532	-22.495%
2025-03-19	5.8100	6.0700	5.7885	5.8960	+1.480%	10,111	-19.946%
2025-03-18	5.8600	6.0064	5.7600	5.8100	-1.525%	3,625	-18.761%
2025-03-17	5.8200	6.3747	5.8200	5.9000	+1.549%	4,167	-20.000%
2025-03-14	5.7600	6.3400	5.7600	5.8100	-3.118%	12,034	-18.761%
2025-03-13	6.1005	6.1005	5.9970	5.9970	+0.621%	2,542	-21.294%
2025-03-12	6.3100	6.4375	5.9600	5.9600	-9.422%	6,486	-20.805%
2025-03-11	6.4000	6.5800	6.1800	6.5800	+3.622%	3,915	-28.267%
2025-03-10	6.3100	6.8839	6.3000	6.3500	+0.794%	6,076	-25.669%
2025-03-07	6.5000	7.1500	6.2269	6.3000	-3.226%	5,400	-25.079%
2025-03-06	6.9000	6.9000	6.5000	6.5100	+0.154%	3,457	-27.496%
2025-03-05	6.7000	6.9000	6.2100	6.5000	-6.608%	4,222	-27.385%
2025-03-04	7.6799	7.6799	6.7500	6.9599	-9.376%	8,739	-32.183%
2025-03-03	7.7888	7.7888	7.1000	7.6800	-0.260%	5,059	-38.542%
2025-02-28	7.9750	7.9750	7.2500	7.7000	-4.348%	10,948	-38.701%
2025-02-27	8.0500	8.0500	8.0500	8.0500	+1.385%	1,569	-41.366%
2025-02-26	7.9400	7.9400	7.9400	7.9400	-3.975%	828	-40.554%
2025-02-25	8.2687	8.2687	8.2687	8.2687	+1.456%	1,280	-42.917%
2025-02-24	7.8580	8.1647	7.8246	8.1500	+4.353%	3,163	-42.086%
2025-02-21	7.9000	7.9000	7.8100	7.8100	-1.014%	545	-39.565%
2025-02-20	7.8400	8.0000	7.8100	7.8900	-0.127%	883	-40.177%
2025-02-19	8.0000	8.0000	7.7720	7.9000	-2.409%	2,785	-40.253%
2025-02-18	7.8680	8.0950	7.8680	8.0950	+1.188%	555	-41.692%
2025-02-14	7.8946	8.0000	7.8946	8.0000	+2.564%	932	-41.000%
2025-02-13	7.8161	7.9786	7.8000	7.8000	-3.346%	1,360	-39.487%
2025-02-12	8.1000	8.1000	8.0700	8.0700	+1.509%	3	-41.512%
2025-02-11	7.9000	7.9500	7.9000	7.9500	+1.403%	1,183	-40.629%
2025-02-10	7.9800	7.9800	7.8400	7.8400	+1.030%	1,167	-39.796%
2025-02-07	7.7100	7.7601	7.7100	7.7601	-0.256%	2,176	-39.176%
2025-02-06	8.1350	8.4600	7.7800	7.7800	-1.394%	3,609	-39.332%
2025-02-05	8.1325	8.4700	7.8900	7.8900	+0.599%	1,365	-40.177%
2025-02-04	7.7940	8.1000	7.7940	7.8430	-3.411%	5,714	-39.819%
2025-02-03	8.2300	8.4000	7.7600	8.1200	+0.870%	9,087	-41.872%
2025-01-31	8.0300	8.4495	7.8200	8.0500	+0.312%	11,895	-41.366%
2025-01-30	8.0200	8.1900	7.8000	8.0250	-1.048%	2,505	-41.184%
2025-01-29	8.0700	8.1100	8.0500	8.1100	+0.496%	2,135	-41.800%
2025-01-28	8.1000	8.3700	8.0500	8.0700	-0.370%	7,781	-41.512%
2025-01-27	8.6700	8.6700	8.1000	8.1000	-1.818%	3,050	-41.728%
2025-01-24	8.3700	8.9900	8.1100	8.2500	+0.365%	3,312	-42.788%
2025-01-23	8.3600	8.3800	8.2200	8.2200	-2.143%	2,994	-42.579%
2025-01-22	8.9400	9.0500	8.4000	8.4000	-1.754%	5,727	-43.810%
2025-01-21	8.9800	8.9800	8.3100	8.5500	+3.386%	4,367	-44.795%
2025-01-17	8.5200	8.5200	8.2700	8.2700	-2.934%	2,042	-42.926%
2025-01-16	8.6300	8.6300	8.2000	8.5200	-4.949%	19,884	-44.601%
2025-01-15	9.4600	9.4600	8.8000	8.9636	+3.162%	1,362	-47.343%
2025-01-14	8.6889	8.6889	8.6889	8.6889	+0.566%	1,062	-45.678%
2025-01-13	9.2400	9.4000	8.6200	8.6400	-9.906%	3,804	-45.370%
2025-01-10	9.3300	9.5900	9.2000	9.5900	+1.054%	3,570	-50.782%
2025-01-08	9.4900	9.6000	9.4500	9.4900	+0.105%	9,380	-50.263%
2025-01-07	9.4800	9.4800	9.4800	9.4800	-0.796%	722	-50.211%
2025-01-06	9.4199	9.5561	9.0485	9.5561	+3.984%	9,289	-50.607%
2025-01-03	9.7200	9.7200	9.1900	9.1900	-3.008%	2,232	-48.640%
2025-01-02	9.2700	9.4750	9.1800	9.4750	+0.637%	1,033	-50.185%
2024-12-31	8.6400	9.7000	8.6400	9.4150	+8.970%	3,819	-49.867%
2024-12-30	8.5000	8.9800	8.2100	8.6400	+1.767%	8,709	-45.370%
2024-12-27	8.4000	8.4900	8.2700	8.4900	+0.160%	5,504	-44.405%
2024-12-26	8.1900	8.4764	8.1900	8.4764	+5.036%	2,461	-44.316%
2024-12-24	9.0000	9.0000	7.6000	8.0700	-11.319%	60,309	-41.512%
2024-12-23	9.2400	9.4100	8.5910	9.1000	-1.087%	9,547	-48.132%
2024-12-20	8.8750	9.2000	8.8750	9.2000	+2.450%	8,875	-48.696%
2024-12-19	8.9500	8.9800	8.8513	8.9800	+0.335%	1,560	-47.439%
2024-12-18	8.7749	9.2155	8.7100	8.9500	+3.949%	2,845	-47.263%
2024-12-17	9.0000	9.0000	8.6100	8.6100	+0.116%	983	-45.180%
2024-12-16	8.5593	8.7600	8.5593	8.6000	-7.127%	1,992	-45.116%
2024-12-13	9.2300	9.2600	9.2300	9.2600	+0.216%	915	-49.028%
2024-12-12	8.4500	9.2400	8.3607	9.2400	+9.479%	4,905	-48.918%
2024-12-11	8.4400	8.4400	8.4400	8.4400	-8.757%	6	-44.076%
2024-12-10	8.6100	9.2900	8.6100	9.2500	+8.824%	1,465	-48.973%
2024-12-09	8.7800	8.7800	8.2903	8.5000	-1.351%	3,719	-44.471%
2024-12-06	8.6164	8.6164	8.6164	8.6164	+7.705%	815	-45.221%
2024-12-05	8.4600	8.6150	8.0000	8.0000	-7.728%	5,364	-41.000%
2024-12-04	9.4075	9.6550	8.3798	8.6700	-5.965%	12,780	-45.559%
2024-12-03	8.5992	10.4200	8.5992	9.2200	+11.084%	16,487	-48.807%
2024-12-02	9.1500	9.1500	8.3000	8.3000	-7.415%	693	-43.133%
2024-11-29	9.0284	9.1100	8.9647	8.9647	-1.324%	4,217	-47.349%
2024-11-27	9.0326	9.3200	8.8600	9.0850	+2.393%	966	-48.046%
2024-11-26	9.2601	9.3100	8.6300	8.8727	-4.096%	8,842	-46.803%
2024-11-25	8.1500	9.2516	8.1500	9.2516	+14.217%	5,433	-48.982%
2024-11-22	8.0100	8.4000	7.9500	8.1000	+0.166%	14,638	-41.728%
2024-11-21	8.0500	8.3800	7.8200	8.0866	+0.956%	10,552	-41.632%
2024-11-20	8.0076	8.7600	7.7900	8.0100	+0.125%	5,796	-41.074%
2024-11-19	7.9100	8.0499	7.7700	8.0000	-4.192%	8,170	-41.000%
2024-11-18	8.2500	8.3500	8.2500	8.3500	-0.595%	9	-43.473%
2024-11-15	8.1600	8.4000	8.0432	8.4000	+0.239%	2,458	-43.810%
2024-11-14	8.4627	8.6533	8.3800	8.3800	+1.946%	1,558	-43.675%
2024-11-13	8.8000	8.8000	8.1101	8.2200	-4.607%	2,563	-42.579%
2024-11-12	8.0100	8.6170	8.0100	8.6170	+2.522%	2,083	-45.225%
2024-11-11	7.6600	8.4300	7.6600	8.4050	-3.391%	4,816	-43.843%
2024-11-08	8.7010	8.9762	8.5500	8.7000	-3.548%	8,048	-45.747%
2024-11-07	10.2600	10.2600	9.0000	9.0200	-10.781%	6,866	-47.672%
2024-11-06	10.7500	10.7500	9.8500	10.1100	-5.921%	3,288	-53.314%
2024-11-05	11.4800	11.4800	10.6700	10.7463	-9.217%	3,039	-56.078%
2024-11-04	12.3500	12.5400	11.4000	11.8374	-5.603%	3,788	-60.126%
2024-11-01	12.5052	12.9559	12.2300	12.5400	-0.318%	4,518	-62.360%
2024-10-31	12.4813	13.0100	12.0100	12.5800	-4.697%	11,840	-62.480%
2024-10-30	13.2000	13.2001	13.2000	13.2000	-1.345%	1,604	-64.242%
2024-10-29	13.3800	13.3800	13.3800	13.3800	-0.880%	447	-64.723%
2024-10-28	13.0000	13.6400	12.9500	13.4988	+1.403%	2,549	-65.034%
2024-10-25	12.8600	14.4900	12.0000	13.3120	-2.405%	20,577	-64.543%
2024-10-24	12.8500	14.9500	12.8500	13.6400	+3.717%	34,278	-65.396%
2024-10-23	13.1512	13.1512	13.1512	13.1512	+1.868%	303	-64.110%
2024-10-22	13.0400	13.4500	12.8500	12.9100	-3.943%	17,452	-63.439%
2024-10-21	13.0000	13.4400	13.0000	13.4400	+4.186%	550	-64.881%
2024-10-18	12.8500	13.0700	12.7000	12.9000	+2.381%	4,903	-63.411%
2024-10-17	12.3500	12.6000	12.3500	12.6000	+0.800%	3,073	-62.540%
2024-10-16	12.5100	12.5100	11.7700	12.5000	+4.167%	1,765	-62.240%
2024-10-15	12.5500	12.7500	11.7150	12.0000	-4.000%	10,891	-60.667%
2024-10-14	12.9000	12.9001	12.4000	12.5000	-1.730%	9,168	-62.240%
2024-10-11	12.8000	12.9500	12.7000	12.7200	-0.590%	8,444	-62.893%
2024-10-10	12.8000	12.8000	12.5400	12.7955	+2.523%	1,570	-63.112%
2024-10-09	12.5800	12.5800	12.4806	12.4806	+0.731%	1,796	-62.181%
2024-10-08	12.1900	13.0200	12.1700	12.3900	+0.650%	17,542	-61.905%
2024-10-07	12.2900	12.9000	12.2362	12.3100	-4.500%	14,078	-61.657%
2024-10-04	13.1500	13.1500	12.2700	12.8900	-3.446%	23,853	-63.382%
2024-10-03	12.5900	13.7000	12.4311	13.3500	+0.983%	22,059	-64.644%
2024-10-02	11.2499	14.4400	11.2425	13.2200	+18.803%	24,432	-64.297%
2024-10-01	10.9500	11.4319	10.6000	11.1277	+3.321%	13,555	-57.583%
2024-09-30	11.2000	11.2000	10.0000	10.7700	-4.775%	7,812	-56.175%
2024-09-27	10.5000	11.8422	10.4001	11.3100	+4.722%	6,964	-58.267%
2024-09-26	9.8300	10.8000	9.6500	10.8000	+7.196%	5,165	-56.296%
2024-09-25	9.2500	10.4000	9.0000	10.0750	-0.494%	32,836	-53.151%
2024-09-24	9.4000	11.0000	9.2500	10.1250	+6.579%	13,015	-53.383%
2024-09-23	10.0500	10.2020	9.3600	9.5000	-2.263%	11,695	-50.316%
2024-09-20	10.3640	10.8260	9.7200	9.7200	-6.610%	7,513	-51.440%
2024-09-19	10.9020	11.1980	10.2800	10.4080	-2.747%	7,310	-54.650%
2024-09-18	11.2000	11.2000	10.7020	10.7020	-1.091%	1,786	-55.896%
2024-09-17	11.2400	11.4140	10.8000	10.8200	-2.347%	1,730	-56.377%
2024-09-16	11.7900	11.7900	10.6420	11.0800	-0.539%	1,411	-57.401%
2024-09-13	11.4000	11.5580	10.7180	11.1400	+5.174%	6,582	-57.630%
2024-09-12	10.5440	11.9000	10.2000	10.5920	+0.455%	2,828	-55.438%
2024-09-11	10.0060	11.2000	10.0060	10.5440	+5.419%	3,320	-55.235%
2024-09-10	10.6000	11.1300	9.6220	10.0020	-8.002%	11,482	-52.809%
2024-09-09	12.2000	12.2000	10.8500	10.8720	-8.945%	3,352	-56.586%
2024-09-06	12.0000	12.0000	11.2400	11.9400	+1.479%	372	-60.469%
2024-09-05	11.8220	12.6000	11.6200	11.7660	-0.474%	548	-59.884%
2024-09-04	11.8400	12.3800	11.6200	11.8220	-3.098%	1,160	-60.074%
2024-09-03	12.2000	12.6000	11.6000	12.2000	-0.506%	2,673	-61.311%
2024-08-30	13.0000	13.2800	12.2620	12.2620	-4.203%	1,064	-61.507%
2024-08-29	13.0600	13.2800	12.4060	12.8000	-0.234%	796	-63.125%
2024-08-28	13.3140	13.3140	12.3200	12.8300	-2.796%	2,758	-63.211%
2024-08-27	13.0600	13.6000	12.2620	13.1990	-1.500%	938	-64.240%
2024-08-26	14.0000	14.3420	13.1600	13.4000	-0.209%	3,718	-64.776%
2024-08-23	13.6000	13.7720	13.0980	13.4280	+1.974%	478	-64.850%
2024-08-22	13.3000	13.3000	13.0000	13.1680	+0.889%	702	-64.156%
2024-08-21	13.2000	13.7780	13.0000	13.0520	-2.597%	432	-63.837%
2024-08-20	13.0000	13.4000	13.0000	13.4000	-1.369%	341	-64.776%
2024-08-19	13.6000	13.7800	13.0040	13.5860	+3.363%	1,901	-65.258%
2024-08-16	13.3180	13.3180	13.1016	13.1440	+0.952%	137	-64.090%
2024-08-15	12.8000	13.5300	12.8000	13.0200	+1.719%	1,787	-63.748%
2024-08-14	12.9000	13.1080	12.8000	12.8000	-2.498%	235	-63.125%
2024-08-13	12.2520	13.1280	12.2000	13.1280	+9.400%	411	-64.046%
2024-08-12	12.0000	12.9140	11.6060	12.0000	+3.484%	2,203	-60.667%
2024-08-09	11.6400	12.3980	11.5560	11.5960	-10.136%	703	-59.296%
2024-08-08	12.4950	12.9880	12.0000	12.9040	+2.510%	830	-63.422%
2024-08-07	12.4000	12.6560	10.8200	12.5880	+2.491%	1,250	-62.504%
2024-08-06	11.8640	12.4960	11.2400	12.2820	+2.882%	1,822	-61.570%
2024-08-05	9.6200	14.4000	9.5000	11.9380	+24.096%	38,325	-60.462%
2024-08-02	12.8000	12.8000	8.4480	9.6200	-21.380%	14,078	-50.936%
2024-08-01	12.2340	12.7980	12.2340	12.2360	+0.016%	1,044	-61.425%
2024-07-31	12.9800	12.9800	12.2280	12.2340	-4.482%	1,938	-61.419%
2024-07-30	13.3960	13.3960	12.4040	12.8080	+0.062%	680	-63.148%
2024-07-29	13.4000	13.4000	12.8000	12.8000	-4.335%	1,269	-63.125%
2024-07-26	13.3800	13.3900	12.5600	13.3800	+4.629%	657	-64.723%
2024-07-25	13.6000	13.6000	12.0000	12.7880	-1.631%	918	-63.090%
2024-07-24	13.0020	13.4720	13.0000	13.0000	+0.340%	652	-63.692%
2024-07-23	13.2400	13.5000	12.5120	12.9560	-4.030%	175	-63.569%
2024-07-22	12.8000	13.6000	12.8000	13.5000	+5.469%	1,202	-65.037%
2024-07-19	12.6100	13.0060	12.6000	12.8000	+0.471%	410	-63.125%
2024-07-18	13.2800	13.5380	12.7400	12.7400	-8.556%	227	-62.951%
2024-07-17	12.7820	13.9420	12.7400	13.9320	+3.970%	199	-66.121%
2024-07-16	12.6000	13.4000	12.5000	13.4000	+6.349%	963	-64.776%
2024-07-15	13.4000	13.4000	11.6860	12.6000	-5.078%	644	-62.540%
2024-07-12	11.6000	13.3320	11.5980	13.2740	+8.359%	3,972	-64.442%
2024-07-11	11.9980	12.8260	11.7020	12.2500	+4.665%	3,996	-61.469%
2024-07-10	12.0220	12.1980	11.7040	11.7040	-3.908%	786	-59.672%
2024-07-09	12.4200	12.5800	12.1800	12.1800	-3.210%	288	-61.248%
2024-07-08	12.6000	13.0000	12.4000	12.5840	+2.609%	1,232	-62.492%
2024-07-05	13.1200	13.1200	12.0220	12.2640	-4.277%	740	-61.513%
2024-07-03	12.3020	13.3600	12.1200	12.8120	+5.016%	501	-63.160%
2024-07-02	13.2000	13.4000	12.1480	12.2000	-3.175%	1,395	-61.311%
2024-07-01	12.8800	13.0000	12.4980	12.6000	-4.183%	517	-62.540%
2024-06-28	13.9980	13.9980	12.7200	13.1500	-0.243%	142	-64.106%
2024-06-27	13.2060	13.9980	12.4300	13.1820	-1.627%	2,203	-64.194%
2024-06-26	12.6240	13.5960	12.6240	13.4000	+2.384%	1,589	-64.776%
2024-06-25	13.0120	13.0900	12.6240	13.0880	+0.584%	91	-63.936%
2024-06-24	12.6600	13.6000	12.6600	13.0120	+3.090%	118	-63.726%
2024-06-21	13.3340	14.2000	12.6220	12.6220	-3.131%	1,411	-62.605%
2024-06-20	13.6500	13.8000	13.0300	13.0300	-0.534%	346	-63.776%
2024-06-18	13.6000	14.3240	13.0600	13.1000	-3.676%	128	-63.969%
2024-06-17	13.4300	14.3580	13.2040	13.6000	+1.085%	209	-65.294%
2024-06-14	14.3540	14.3560	13.4540	13.4540	-3.900%	437	-64.917%
2024-06-13	14.3600	14.3600	13.6150	14.0000	+4.478%	454	-66.286%
2024-06-12	13.3080	14.3680	13.0320	13.4000	+0.299%	1,041	-64.776%
2024-06-11	13.4000	13.4000	13.1160	13.3600	+0.135%	1,309	-64.671%
2024-06-10	13.4000	13.4000	13.3420	13.3420	+2.379%	200	-64.623%
2024-06-07	13.2000	13.2000	13.0300	13.0320	-0.686%	660	-63.781%
2024-06-06	12.8000	13.4000	12.8000	13.1220	+0.313%	177	-64.030%
2024-06-05	13.3320	13.4000	12.7020	13.0810	-0.115%	988	-63.917%
2024-06-04	13.1860	13.2580	13.0960	13.0960	-1.682%	201	-63.958%
2024-06-03	13.1660	13.3200	12.9880	13.3200	+2.462%	126	-64.565%
2024-05-31	13.3980	13.4000	13.0000	13.0000	-1.664%	669	-63.692%
2024-05-30	13.2000	13.4000	13.1600	13.2200	+0.532%	407	-64.297%
2024-05-29	13.1960	13.4000	12.8020	13.1500	-0.379%	774	-64.106%
2024-05-28	13.0860	13.4000	12.6200	13.2000	+0.763%	1,512	-64.242%
2024-05-24	13.4000	13.4000	13.0100	13.1000	-0.516%	519	-63.969%
2024-05-23	13.9800	13.9980	12.9800	13.1680	-5.808%	842	-64.156%
2024-05-22	13.7000	14.0000	13.0520	13.9800	-0.143%	1,525	-66.237%
2024-05-21	14.7080	14.7800	13.8500	14.0000	-2.966%	304	-66.286%
2024-05-20	14.7800	14.7800	14.2200	14.4280	+1.463%	482	-67.286%
2024-05-17	14.2000	14.8000	14.2000	14.2200	-0.420%	1,241	-66.807%
2024-05-16	14.3000	14.3000	14.2000	14.2800	-0.063%	100	-66.947%
2024-05-15	14.8000	14.8000	14.2880	14.2890	-3.414%	148	-66.968%
2024-05-14	14.5660	14.7940	14.5240	14.7940	+1.565%	367	-68.095%
2024-05-13	13.8000	15.0780	13.6040	14.5660	+5.704%	2,377	-67.596%
2024-05-10	13.8000	14.3740	13.6600	13.7800	-0.145%	793	-65.747%
2024-05-09	14.2000	14.7380	13.8000	13.8000	-3.363%	2,251	-65.797%
2024-05-08	14.1760	15.2200	13.8317	14.2802	-1.881%	3,218	-66.947%
2024-05-07	15.0080	15.1800	14.5540	14.5540	+1.069%	710	-67.569%
2024-05-06	15.0000	15.2000	14.4000	14.4000	-1.370%	181	-67.222%
2024-05-03	14.4720	15.0000	14.4720	14.6000	-0.123%	709	-67.671%
2024-05-02	14.9000	14.9000	14.6180	14.6180	+1.514%	49	-67.711%
2024-05-01	14.2000	14.6000	13.5340	14.4000	+5.882%	485	-67.222%
2024-04-30	13.6890	13.6890	13.6000	13.6000	-0.512%	145	-65.294%
2024-04-29	14.7800	14.7800	13.4500	13.6700	-8.033%	3,630	-65.472%
2024-04-26	13.9640	14.8640	13.9180	14.8640	+6.171%	384	-68.245%
2024-04-25	14.0000	14.3100	13.6520	14.0000	+0.014%	1,257	-66.286%
2024-04-24	14.0000	15.0000	13.8000	13.9980	-0.850%	4,445	-66.281%
2024-04-23	13.8000	15.3320	13.6120	14.1180	+3.717%	3,240	-66.568%
2024-04-22	14.0520	14.0520	13.4420	13.6120	-4.276%	1,509	-65.325%
2024-04-19	14.3800	14.6000	14.0240	14.2200	-2.869%	910	-66.807%
2024-04-18	14.1200	15.4380	14.0240	14.6400	+0.605%	417	-67.760%
2024-04-17	15.0000	15.0000	14.1020	14.5520	-2.987%	930	-67.565%
2024-04-16	14.3020	15.9940	14.3020	15.0000	+2.305%	238	-68.533%
2024-04-15	15.5200	16.0000	14.3000	14.6620	+2.388%	941	-67.808%
2024-04-12	14.2520	14.6000	14.2520	14.3200	-0.556%	2,209	-67.039%
2024-04-11	14.6640	14.8000	14.3040	14.4000	-1.370%	1,447	-67.222%
2024-04-10	14.8100	15.0000	14.4000	14.6000	-5.016%	2,083	-67.671%
2024-04-09	15.5960	15.5960	14.7000	15.3710	+3.508%	319	-69.293%
2024-04-08	15.2000	15.5740	14.8500	14.8500	-1.000%	1,089	-68.215%
2024-04-05	15.0480	15.0480	14.2540	15.0000	-0.332%	3,165	-68.533%
2024-04-04	15.6200	15.6200	14.6200	15.0500	+3.252%	882	-68.638%
2024-04-03	16.2000	16.3980	14.2240	14.5760	-9.172%	3,431	-67.618%
2024-04-02	16.1000	16.6000	15.4000	16.0480	+1.570%	1,526	-70.588%
2024-04-01	15.8000	16.6000	15.8000	15.8000	+1.282%	1,067	-70.127%
2024-03-28	16.2020	16.3500	15.6000	15.6000	-7.088%	1,837	-69.744%
2024-03-27	16.0040	16.8000	15.8000	16.7900	+4.885%	327	-71.888%
2024-03-26	16.9980	16.9980	16.0080	16.0080	+0.050%	428	-70.515%
2024-03-25	17.1800	17.1800	15.8760	16.0000	-4.123%	294	-70.500%
2024-03-22	16.0000	17.4800	16.0000	16.6880	+4.170%	459	-71.716%
2024-03-21	17.6000	17.8940	16.0200	16.0200	-9.868%	484	-70.537%
2024-03-20	16.7980	17.7740	15.6100	17.7740	+13.936%	291	-73.444%
2024-03-19	16.1400	16.1600	15.6000	15.6000	0.000%	490	-69.744%
2024-03-18	15.8200	16.0160	15.6000	15.6000	-3.106%	670	-69.744%
2024-03-15	16.2000	16.3500	15.6000	16.1000	-1.505%	2,153	-70.683%
2024-03-14	16.7000	16.7000	16.3460	16.3460	+0.764%	188	-71.124%
2024-03-13	16.6020	16.7940	16.2220	16.2220	0.000%	156	-70.904%
2024-03-12	16.6000	16.8000	16.2180	16.2220	-2.664%	377	-70.904%
2024-03-11	16.8000	17.1600	16.5560	16.6660	+2.183%	477	-71.679%
2024-03-08	17.0000	17.1580	16.2040	16.3100	-1.271%	1,447	-71.061%
2024-03-07	16.9380	16.9380	16.3800	16.5200	-2.133%	1,291	-71.429%
2024-03-06	17.1980	17.1980	16.7400	16.8800	-2.765%	112	-72.038%
2024-03-05	16.8000	17.5000	16.8000	17.3600	+2.795%	206	-72.811%
2024-03-04	17.2300	18.0720	16.8000	16.8880	-1.985%	755	-72.051%
2024-03-01	17.9000	18.2000	17.0000	17.2300	-1.091%	698	-72.606%
2024-02-29	18.0000	18.1700	17.2000	17.4200	-3.222%	470	-72.905%
2024-02-28	18.1760	18.1760	17.1000	18.0000	+3.436%	415	-73.778%
2024-02-27	18.3760	18.3760	17.4020	17.4020	-1.927%	63	-72.877%
2024-02-26	17.4000	18.3000	17.4000	17.7440	+3.163%	1,023	-73.399%
2024-02-23	17.1020	17.8000	16.8300	17.2000	+0.585%	1,274	-72.558%
2024-02-22	17.5880	17.9740	17.1000	17.1000	-2.775%	377	-72.398%
2024-02-21	17.1020	17.9980	17.1000	17.5880	-2.191%	945	-73.164%
2024-02-20	16.6000	18.0400	16.5840	17.9820	+5.776%	885	-73.752%
2024-02-16	17.0000	17.6000	16.2200	17.0000	+1.058%	799	-72.235%
2024-02-15	17.0000	17.4000	16.2000	16.8220	-2.729%	1,347	-71.942%
2024-02-14	16.2000	17.5000	16.2000	17.2940	-2.701%	334	-72.707%
2024-02-13	17.9720	17.9760	16.0500	17.7740	+5.484%	1,127	-73.444%
2024-02-12	17.8000	18.3740	16.8500	16.8500	+1.506%	4,040	-71.988%
2024-02-09	17.6000	17.8000	16.1200	16.6000	+0.411%	1,908	-71.566%
2024-02-08	17.8000	18.4000	16.1400	16.5320	-9.661%	3,073	-71.449%
2024-02-07	17.9500	18.3000	17.9500	18.3000	+1.385%	34	-74.208%
2024-02-06	18.1000	18.6000	17.6020	18.0500	+1.404%	315	-73.850%
2024-02-05	18.7600	18.7600	17.8000	17.8000	-4.301%	854	-73.483%
2024-02-02	18.2670	18.6000	18.0000	18.6000	+2.198%	1,270	-74.624%
2024-02-01	18.7400	18.7400	17.8000	18.2000	+2.247%	143	-74.066%
2024-01-31	18.2080	18.7980	17.6160	17.8000	-3.805%	179	-73.483%
2024-01-30	18.0000	18.7800	18.0000	18.5040	-1.470%	175	-74.492%
2024-01-29	18.6000	18.7980	18.4000	18.7800	+2.076%	132	-74.867%
2024-01-26	18.0000	18.7860	17.6000	18.3980	-0.011%	849	-74.345%
2024-01-25	18.0000	18.4000	17.6000	18.4000	+2.279%	346	-74.348%
2024-01-24	18.0020	18.2000	17.2050	17.9900	-0.056%	1,052	-73.763%
2024-01-23	16.8000	18.7000	16.6020	18.0000	0.000%	671	-73.778%
2024-01-22	17.2800	18.7800	16.4000	18.0000	+0.011%	1,536	-73.778%
2024-01-19	17.8000	18.3880	17.3345	17.9980	-1.077%	1,760	-73.775%
2024-01-18	18.0680	18.8980	17.6000	18.1940	-4.111%	1,036	-74.057%
2024-01-17	18.6660	19.0000	17.9900	18.9740	+2.011%	1,515	-75.124%
2024-01-16	18.0000	19.5760	17.2350	18.6000	+6.958%	1,650	-74.624%
2024-01-12	18.0000	18.0000	17.0110	17.3900	+8.012%	620	-72.858%
2024-01-11	16.2000	17.8000	16.1000	16.1000	-1.853%	334	-70.683%
2024-01-10	17.5260	18.0000	16.4040	16.4040	-5.321%	2,266	-71.227%
2024-01-09	18.0000	18.0980	17.0520	17.3260	-5.322%	1,006	-72.758%
2024-01-08	18.4000	18.8000	18.3000	18.3000	-0.533%	266	-74.208%
2024-01-05	18.4000	19.0000	18.0000	18.3980	-2.138%	483	-74.345%
2024-01-04	18.6000	19.6000	18.2000	18.8000	-0.634%	1,523	-74.894%
2024-01-03	18.8000	19.9980	17.9900	18.9200	+2.270%	4,433	-75.053%
2024-01-02	17.2520	18.9000	17.0600	18.5000	+5.353%	2,807	-74.486%
2023-12-29	18.0000	19.0000	17.0520	17.5600	-0.239%	921	-73.121%
2023-12-28	16.5600	18.0000	16.2000	17.6020	+6.666%	4,568	-73.185%
2023-12-27	15.4000	16.6000	15.4000	16.5020	+7.156%	652	-71.397%
2023-12-26	16.0000	16.0000	15.4000	15.4000	-1.961%	1,763	-69.351%
2023-12-22	15.2100	16.3600	15.2100	15.7080	-1.813%	681	-69.952%