Dark

BBGI
Beasley Broadcasting Group Inc
stock NASDAQ

Market Open

Jul 30, 2026 11:12:32 AM EDT

19.72USD+1.965%(+0.38)7,426

16.35Bid 22.69Ask 6.34Spread

Pre-market

0.00USD-100.000%(-20.78)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

21.00USD+1.376%(+0.28)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	20.1600	20.650000	19.5900	19.7200	+0.973%	7,426	0.000%
2026-07-29	20.8000	21.060000	18.5700	19.5300	-5.993%	28,140	+0.973%
2026-07-28	20.3700	21.000000	19.8100	20.7750	-1.071%	31,625	-5.078%
2026-07-27	20.5500	21.000000	19.8000	21.0000	+2.339%	11,884	-6.095%
2026-07-24	22.4400	22.690000	19.2900	20.5200	-5.219%	18,358	-3.899%
2026-07-23	22.1800	22.180000	20.5400	21.6500	-1.277%	18,378	-8.915%
2026-07-22	20.8300	23.030000	20.8300	21.9300	+2.909%	17,856	-10.078%
2026-07-21	21.3400	22.000000	20.5550	21.3100	+1.331%	22,438	-7.461%
2026-07-20	21.4800	21.830000	20.5000	21.0300	-5.099%	18,908	-6.229%
2026-07-17	22.2187	22.228500	21.4800	22.1600	+1.791%	24,094	-11.011%
2026-07-16	21.9100	22.940000	20.9100	21.7700	+1.350%	82,004	-9.417%
2026-07-15	23.1000	23.100000	20.8800	21.4800	-5.374%	13,142	-8.194%
2026-07-14	22.0900	23.640000	22.0000	22.7000	+3.182%	36,167	-13.128%
2026-07-13	23.5000	23.500000	20.7300	22.0000	-5.761%	79,409	-10.364%
2026-07-10	24.1400	24.140000	23.3450	23.3450	-0.870%	2,834	-15.528%
2026-07-09	23.2000	23.980000	22.8000	23.5500	+1.838%	11,563	-16.263%
2026-07-08	24.5800	24.900000	22.9300	23.1250	-5.689%	18,535	-14.724%
2026-07-07	23.1000	25.280000	23.1000	24.5200	+4.809%	9,822	-19.576%
2026-07-06	24.6400	25.520000	22.6900	23.3950	-7.712%	15,881	-15.708%
2026-07-02	25.8900	26.795000	24.4300	25.3500	-0.899%	34,549	-22.209%
2026-07-01	25.8900	28.119900	25.3100	25.5800	-2.552%	30,869	-22.909%
2026-06-30	26.9200	26.920000	25.3300	26.2500	-0.981%	44,462	-24.876%
2026-06-29	29.1000	29.300000	25.6400	26.5100	+0.038%	30,568	-25.613%
2026-06-26	24.4500	26.749900	24.4500	26.5000	+11.041%	22,592	-25.585%
2026-06-25	23.4500	24.080000	22.5180	23.8650	-0.313%	26,898	-17.369%
2026-06-24	23.6800	24.715000	22.7750	23.9400	+2.439%	69,741	-17.627%
2026-06-23	23.2400	24.940000	21.0100	23.3700	-6.295%	105,529	-15.618%
2026-06-22	23.6400	24.990000	23.6400	24.9400	+4.922%	54,809	-20.930%
2026-06-18	23.4100	23.790000	22.9950	23.7700	+2.193%	20,495	-17.038%
2026-06-17	20.8800	24.329900	20.6100	23.2600	+15.377%	33,584	-15.219%
2026-06-16	17.7500	20.160000	17.7500	20.1600	+14.872%	25,675	-2.183%
2026-06-15	17.8000	18.150000	16.5501	17.5500	-1.238%	58,912	+12.365%
2026-06-12	24.3000	24.300000	17.0100	17.7700	-24.511%	65,882	+10.974%
2026-06-11	22.5900	23.639900	20.5826	23.5400	+2.082%	17,904	-16.228%
2026-06-10	21.5850	24.500000	21.5850	23.0600	+10.177%	19,568	-14.484%
2026-06-09	22.4400	22.980000	20.7850	20.9300	-0.712%	22,865	-5.781%
2026-06-08	20.5500	21.610000	20.3594	21.0800	-0.024%	23,632	-6.452%
2026-06-05	20.0700	21.950000	19.7000	21.0850	+5.636%	37,249	-6.474%
2026-06-04	19.7800	21.770000	18.7900	19.9600	-1.090%	30,521	-1.202%
2026-06-03	19.4850	21.398700	18.2600	20.1800	+3.012%	56,429	-2.279%
2026-06-02	16.2100	21.000000	15.8600	19.5900	+25.336%	96,167	+0.664%
2026-06-01	15.2500	16.465000	15.2000	15.6300	+4.899%	27,527	+26.168%
2026-05-29	15.7000	15.850000	14.9000	14.9000	-6.053%	7,098	+32.349%
2026-05-28	16.2000	16.430000	15.7800	15.8600	+0.380%	7,839	+24.338%
2026-05-27	15.6540	16.399900	15.5900	15.8000	+4.153%	12,039	+24.810%
2026-05-26	15.6316	15.820000	15.0500	15.1700	+0.099%	8,969	+29.993%
2026-05-22	15.7235	16.399000	15.1550	15.1550	+3.306%	19,716	+30.122%
2026-05-21	14.0300	15.440000	13.6500	14.6700	+4.711%	46,931	+34.424%
2026-05-20	14.0500	15.850000	13.6500	14.0100	+1.522%	34,815	+40.757%
2026-05-19	13.5300	14.840000	13.5001	13.8000	-1.919%	38,257	+42.899%
2026-05-18	13.8100	14.880000	13.5001	14.0700	+1.883%	24,676	+40.156%
2026-05-15	14.7000	15.729900	13.3600	13.8100	-9.561%	46,406	+42.795%
2026-05-14	17.4900	17.520000	14.6900	15.2700	-9.107%	44,941	+29.142%
2026-05-13	15.7600	17.380000	15.7600	16.8000	+6.464%	21,176	+17.381%
2026-05-12	17.6900	17.690000	15.2600	15.7800	-12.285%	35,194	+24.968%
2026-05-11	17.1800	18.840000	17.0300	17.9900	+5.020%	24,547	+9.616%
2026-05-08	17.2450	18.239500	16.7000	17.1300	-1.890%	23,429	+15.120%
2026-05-07	17.2600	17.610000	16.7750	17.4600	+1.217%	14,929	+12.944%
2026-05-06	18.2600	18.803700	16.5100	17.2500	-5.995%	44,177	+14.319%
2026-05-05	18.8800	20.164600	18.3500	18.3500	-1.924%	28,315	+7.466%
2026-05-04	20.2100	21.470000	18.2100	18.7100	-8.776%	62,485	+5.398%
2026-05-01	21.5200	21.605000	19.9000	20.5100	-7.820%	34,169	-3.852%
2026-04-30	19.2600	22.435000	19.0901	22.2500	+15.524%	72,456	-11.371%
2026-04-29	22.1100	22.495000	18.9900	19.2600	-13.710%	49,382	+2.388%
2026-04-28	22.9800	23.948000	21.7700	22.3200	-0.668%	59,678	-11.649%
2026-04-27	21.8100	23.580000	20.7000	22.4700	+3.215%	136,499	-12.239%
2026-04-24	22.1100	23.040000	20.8201	21.7700	-2.813%	84,181	-9.417%
2026-04-23	19.6100	24.849900	19.6100	22.4000	+13.533%	243,926	-11.964%
2026-04-22	16.7000	20.500000	16.7000	19.7300	+14.843%	138,556	-0.051%
2026-04-21	18.7600	18.770000	17.1700	17.1800	-9.627%	68,349	+14.785%
2026-04-20	18.8900	20.490000	16.2233	19.0100	-11.623%	235,759	+3.735%
2026-04-17	13.8900	24.900000	13.6900	21.5100	+53.643%	1,823,582	-8.322%
2026-04-16	14.3000	15.799900	13.5500	14.0000	+2.041%	400,400	+40.857%
2026-04-15	13.6700	15.499900	13.1300	13.7200	-6.983%	289,503	+43.732%
2026-04-14	10.3400	14.948000	10.2600	14.7500	+41.827%	1,109,039	+33.695%
2026-04-13	12.3900	14.612700	9.4000	10.4000	-11.565%	1,575,643	+89.615%
2026-04-10	9.4900	12.800000	8.3100	11.7600	+6.715%	4,009,212	+67.687%
2026-04-09	5.3900	13.160000	5.0800	11.0200	+94.356%	14,841,833	+78.947%
2026-04-08	5.2500	6.550000	4.6600	5.6700	+80.573%	52,491,957	+247.795%
2026-04-07	3.2000	3.220000	3.1400	3.1400	-0.946%	7,755	+528.025%
2026-04-06	3.3600	3.420000	3.1600	3.1700	-1.246%	10,387	+522.082%
2026-04-02	3.3500	3.350000	3.2100	3.2100	-5.310%	7,553	+514.330%
2026-04-01	3.3100	3.450000	3.3100	3.3900	+1.497%	20,638	+481.711%
2026-03-31	3.3000	3.390000	3.2000	3.3400	+2.454%	11,732	+490.419%
2026-03-30	3.5821	3.582100	3.2600	3.2600	+1.242%	8,555	+504.908%
2026-03-27	3.5000	3.605000	3.2200	3.2200	-11.538%	19,314	+512.422%
2026-03-26	3.5200	3.780000	3.2700	3.6400	-1.624%	48,741	+441.758%
2026-03-25	3.4600	3.945000	3.4500	3.7001	+6.939%	99,835	+432.959%
2026-03-24	3.4100	3.639400	3.3300	3.4600	+0.581%	22,829	+469.942%
2026-03-23	3.7900	3.855000	3.3100	3.4400	-7.527%	39,678	+473.256%
2026-03-20	3.9400	3.940000	3.5212	3.7200	+0.541%	24,444	+430.108%
2026-03-19	3.6500	4.020000	3.6500	3.7000	+3.933%	11,784	+432.973%
2026-03-18	3.6400	3.670000	3.2600	3.5600	-3.261%	10,666	+453.933%
2026-03-17	3.7700	3.910000	3.6400	3.6800	-1.867%	19,303	+435.870%
2026-03-16	3.8000	3.800000	3.7200	3.7500	-1.055%	11,283	+425.867%
2026-03-13	3.8490	3.929700	3.7500	3.7900	-0.525%	6,128	+420.317%
2026-03-12	3.9900	3.990000	3.7500	3.8100	-2.560%	8,811	+417.585%
2026-03-11	3.9100	4.045000	3.9100	3.9101	-2.003%	2,306	+404.335%
2026-03-10	3.9000	3.990000	3.8800	3.9900	+0.251%	3,446	+394.236%
2026-03-09	4.0000	4.000000	3.9179	3.9800	-4.327%	7,979	+395.477%
2026-03-06	4.1500	4.220000	3.8501	4.1600	+6.667%	7,549	+374.038%
2026-03-05	4.1300	4.360000	3.8900	3.9000	-2.985%	10,763	+405.641%
2026-03-04	3.8600	4.075000	3.8300	4.0200	+2.551%	9,898	+390.547%
2026-03-03	3.9200	3.989900	3.7501	3.9200	+1.554%	17,136	+403.061%
2026-03-02	4.0900	4.100000	3.8200	3.8600	-5.392%	26,025	+410.881%
2026-02-27	4.3000	4.350000	4.0800	4.0800	-2.857%	12,282	+383.333%
2026-02-26	4.4000	4.450000	4.2000	4.2000	-5.830%	16,594	+369.524%
2026-02-25	4.2600	4.493900	4.2100	4.4600	+3.480%	7,918	+342.152%
2026-02-24	4.3700	4.466000	4.2501	4.3100	0.000%	7,859	+357.541%
2026-02-23	4.3300	4.350000	4.1900	4.3100	+0.466%	5,590	+357.541%
2026-02-20	4.0700	4.320000	4.0700	4.2900	+0.234%	6,270	+359.674%
2026-02-19	4.4000	4.460000	4.1800	4.2800	-0.465%	17,378	+360.748%
2026-02-18	4.2500	4.570000	4.2500	4.3000	+0.467%	30,135	+358.605%
2026-02-17	4.2015	4.300000	4.1351	4.2800	+4.902%	8,199	+360.748%
2026-02-13	4.0100	4.160000	4.0100	4.0800	+1.241%	11,162	+383.333%
2026-02-12	4.0801	4.150000	3.8300	4.0300	-1.225%	11,927	+389.330%
2026-02-11	4.2000	4.200000	4.0800	4.0800	-4.673%	5,556	+383.333%
2026-02-10	4.3450	4.492400	4.2800	4.2800	-2.506%	14,807	+360.748%
2026-02-09	4.5000	4.600000	4.2236	4.3900	-0.679%	24,285	+349.203%
2026-02-06	4.0098	4.585000	3.9881	4.4200	+9.950%	33,579	+346.154%
2026-02-05	4.2000	4.430000	4.0200	4.0200	-9.255%	34,229	+390.547%
2026-02-04	4.6400	4.810000	4.2100	4.4300	-7.900%	45,992	+345.147%
2026-02-03	4.7901	4.850000	4.4000	4.8100	-2.037%	131,083	+309.979%
2026-02-02	4.8700	5.130416	4.8700	4.9100	-1.996%	33,551	+301.629%
2026-01-30	5.0500	5.160000	4.9350	5.0100	-3.468%	44,428	+293.613%
2026-01-29	5.3500	5.350200	4.8000	5.1900	-4.420%	124,840	+279.961%
2026-01-28	6.1000	7.710000	5.1000	5.4300	-6.540%	1,445,625	+263.168%
2026-01-27	5.7000	6.392300	5.5116	5.8100	+4.122%	352,828	+239.415%
2026-01-26	5.9700	6.829000	5.3100	5.5800	-4.452%	360,010	+253.405%
2026-01-23	5.5300	6.080000	5.5300	5.8400	+7.156%	29,526	+237.671%
2026-01-22	5.5000	5.660000	5.4100	5.4500	-1.978%	15,220	+261.835%
2026-01-21	5.5500	5.929900	5.4000	5.5600	-0.358%	34,491	+254.676%
2026-01-20	5.5000	5.979900	5.4193	5.5800	+3.142%	63,668	+253.405%
2026-01-16	6.0300	6.046000	5.4000	5.4100	-10.282%	73,948	+264.510%
2026-01-15	5.5600	6.310000	5.4500	6.0300	+10.846%	134,515	+227.032%
2026-01-14	5.4800	5.741300	5.4200	5.4400	-2.158%	43,476	+262.500%
2026-01-13	5.3800	6.089900	5.2001	5.5600	+3.925%	85,163	+254.676%
2026-01-12	5.0100	5.380000	5.0100	5.3500	+6.151%	32,546	+268.598%
2026-01-09	5.0000	5.233700	4.9500	5.0400	+1.818%	15,340	+291.270%
2026-01-08	4.9001	5.110000	4.9001	4.9500	-2.367%	14,444	+298.384%
2026-01-07	4.8600	5.280000	4.8600	5.0700	+4.321%	20,315	+288.955%
2026-01-06	4.9500	5.080000	4.8157	4.8600	-2.800%	14,473	+305.761%
2026-01-05	5.1973	5.300000	5.0000	5.0000	-2.913%	24,544	+294.400%
2026-01-02	5.0700	5.450000	5.0500	5.1500	+2.794%	38,715	+282.913%
2025-12-31	5.0000	5.240000	4.9250	5.0100	-0.595%	33,491	+293.613%
2025-12-30	4.8900	5.240000	4.7000	5.0400	+2.439%	90,731	+291.270%
2025-12-29	4.9500	6.099900	4.9000	4.9200	-2.187%	251,767	+300.813%
2025-12-26	4.9800	5.149900	4.6967	5.0300	+1.004%	29,265	+292.048%
2025-12-24	4.9500	5.140000	4.6029	4.9800	-0.200%	26,113	+295.984%
2025-12-23	5.0600	5.189900	4.7000	4.9900	-3.295%	68,440	+295.190%
2025-12-22	5.0600	5.409900	5.0500	5.1600	+2.789%	47,187	+282.171%
2025-12-19	5.2600	5.598400	5.0200	5.0200	-4.924%	83,013	+292.829%
2025-12-18	5.0800	5.561200	4.9400	5.2800	+2.524%	71,317	+273.485%
2025-12-17	5.5300	5.660000	5.0200	5.1500	-7.871%	88,695	+282.913%
2025-12-16	5.3500	6.136600	5.3500	5.5900	-3.120%	166,043	+252.773%
2025-12-15	6.6800	7.524600	5.4300	5.7700	-22.132%	239,570	+241.768%
2025-12-12	9.1100	10.220000	5.8900	7.4100	-16.176%	928,646	+166.127%
2025-12-11	8.9000	11.780000	8.0515	8.8400	-47.034%	3,143,784	+123.077%
2025-12-10	6.0500	26.370000	5.6700	16.6900	+312.099%	45,846,411	+18.155%
2025-12-09	4.5150	4.515000	4.0500	4.0500	-8.716%	10,817	+386.914%
2025-12-08	4.5700	4.571800	4.3800	4.4367	-3.550%	22,835	+344.474%
2025-12-05	4.1000	4.700000	3.9601	4.6000	+16.725%	81,981	+328.696%
2025-12-04	3.9300	3.940900	3.9300	3.9409	-2.211%	2,208	+400.393%
2025-12-03	3.8800	4.090000	3.8100	4.0300	-0.494%	14,288	+389.330%
2025-12-02	4.1000	4.100000	3.9700	4.0500	+0.809%	2,662	+386.914%
2025-12-01	4.1600	4.160000	3.9900	4.0175	-4.805%	7,488	+390.853%
2025-11-28	4.0700	4.220300	4.0700	4.2203	-3.646%	1,754	+367.265%
2025-11-26	4.2000	4.420000	4.0000	4.3800	+3.312%	6,290	+350.228%
2025-11-25	3.9900	4.239600	3.8000	4.2396	+5.990%	6,226	+365.138%
2025-11-24	3.8450	4.085100	3.7500	4.0000	+2.041%	16,605	+393.000%
2025-11-21	3.8000	3.930000	3.8000	3.9200	+3.704%	5,321	+403.061%
2025-11-20	3.8900	4.039500	3.7100	3.7800	-1.305%	8,598	+421.693%
2025-11-19	3.9400	3.950000	3.7600	3.8300	-2.296%	6,123	+414.883%
2025-11-18	3.8500	3.930000	3.8200	3.9200	+0.513%	6,549	+403.061%
2025-11-17	4.0060	4.100000	3.9000	3.9000	-2.500%	3,012	+405.641%
2025-11-14	4.2138	4.390000	4.0000	4.0000	-8.046%	8,460	+393.000%
2025-11-13	4.4930	4.570000	4.3500	4.3500	0.000%	6,053	+353.333%
2025-11-12	4.3900	4.488200	4.2000	4.3500	+0.694%	10,523	+353.333%
2025-11-11	4.3800	4.820000	4.3000	4.3200	-4.425%	48,124	+356.481%
2025-11-10	4.6100	4.970000	4.2500	4.5200	-16.759%	67,585	+336.283%
2025-11-07	4.5800	5.845000	4.5600	5.4300	+11.959%	198,557	+263.168%
2025-11-06	4.8977	4.897700	4.6000	4.8500	0.000%	6,147	+306.598%
2025-11-05	4.8500	4.850000	4.8113	4.8500	-2.218%	4,617	+306.598%
2025-11-04	5.0100	5.010000	4.7000	4.9600	+2.905%	21,644	+297.581%
2025-11-03	4.9000	5.037400	4.7900	4.8200	-5.118%	3,047	+309.129%
2025-10-31	5.0900	5.240000	5.0100	5.0800	+1.600%	2,832	+288.189%
2025-10-30	5.2500	5.332200	4.8900	5.0000	-5.303%	8,843	+294.400%
2025-10-29	5.5000	5.500000	5.1200	5.2800	-6.878%	14,755	+273.485%
2025-10-28	5.5500	5.739900	5.5000	5.6700	+2.717%	9,777	+247.795%
2025-10-27	5.6306	5.828000	5.5200	5.5200	-1.429%	10,328	+257.246%
2025-10-24	5.7600	6.133000	5.5500	5.6000	-8.046%	46,680	+252.143%
2025-10-23	6.7300	7.020000	5.9500	6.0900	-8.969%	343,730	+223.810%
2025-10-22	5.5800	6.750000	5.5800	6.6900	+21.634%	52,695	+194.768%
2025-10-21	5.7146	5.740000	5.5000	5.5001	-4.346%	9,207	+258.539%
2025-10-20	5.6000	5.750000	5.6000	5.7500	+3.139%	3,903	+242.957%
2025-10-17	5.5750	5.580000	5.5000	5.5750	-1.327%	3,525	+253.722%
2025-10-16	5.7650	5.870000	5.6300	5.6500	-4.399%	8,651	+249.027%
2025-10-15	5.9401	5.940100	5.9100	5.9100	-0.505%	2,089	+233.672%
2025-10-14	6.0700	6.080000	5.9400	5.9400	-2.463%	2,769	+231.987%
2025-10-13	6.0600	6.100000	5.9620	6.0900	-1.774%	6,961	+223.810%
2025-10-10	6.1800	6.200000	5.9037	6.2000	+0.324%	3,338	+218.065%
2025-10-09	6.0100	6.250000	5.9300	6.1800	+3.000%	15,771	+219.094%
2025-10-08	6.1900	6.190000	5.9000	6.0000	-1.478%	9,348	+228.667%
2025-10-07	5.8900	6.132100	5.7900	6.0900	+4.370%	13,572	+223.810%
2025-10-06	5.6667	5.890000	5.6667	5.8350	+2.189%	8,025	+237.961%
2025-10-03	5.6300	5.720000	5.5700	5.7100	+2.883%	3,932	+245.359%
2025-10-02	5.2868	5.750000	5.2868	5.5500	+6.119%	16,590	+255.315%
2025-10-01	5.2300	5.290000	5.2299	5.2300	-0.736%	9,042	+277.055%
2025-09-30	5.3600	5.370000	5.2118	5.2688	-1.701%	4,633	+274.279%
2025-09-29	5.6800	5.685000	5.3390	5.3600	-7.041%	16,137	+267.910%
2025-09-26	5.9000	5.900000	5.6500	5.7660	-0.415%	22,169	+242.005%
2025-09-25	6.7800	6.780000	5.6600	5.7900	-14.853%	68,074	+240.587%
2025-09-24	7.0100	7.380000	6.0700	6.8000	+10.569%	254,536	+190.000%
2025-09-23	5.9800	6.150000	5.9800	6.1500	+9.959%	556,691	+220.650%
2025-09-22	5.8214	5.821400	5.5930	5.5930	-4.719%	1,225	+252.584%
2025-09-19	5.5300	5.870000	5.5300	5.8700	+3.345%	1,270	+235.945%
2025-09-18	5.6000	5.680000	5.5001	5.6800	+2.352%	3,287	+247.183%
2025-09-17	5.5000	5.550000	5.5000	5.5495	+4.706%	6,137	+255.347%
2025-09-16	5.5100	5.510000	5.2700	5.3001	-2.031%	1,434	+272.068%
2025-09-15	5.3800	5.420000	5.3800	5.4100	+1.501%	6,052	+264.510%
2025-09-12	5.1500	5.390000	5.1200	5.3300	+4.102%	5,011	+269.981%
2025-09-11	4.8800	5.140000	4.8500	5.1200	+5.026%	5,889	+285.156%
2025-09-10	4.8500	4.880000	4.8300	4.8750	+0.932%	4,939	+304.513%
2025-09-09	4.6100	4.830000	4.5500	4.8300	+2.766%	2,396	+308.282%
2025-09-05	4.6425	4.700000	4.6400	4.7000	+1.937%	2,343	+319.574%
2025-09-04	4.8000	4.800000	4.6070	4.6107	+0.233%	5,112	+327.701%
2025-09-03	4.6000	4.600000	4.6000	4.6000	-2.748%	921	+328.696%
2025-09-02	4.7200	4.730000	4.7100	4.7300	+2.603%	1,464	+316.913%
2025-08-29	4.5400	4.645000	4.5400	4.6100	+0.217%	1,017	+327.766%
2025-08-28	4.6000	4.600000	4.5986	4.6000	0.000%	690	+328.696%
2025-08-27	4.7200	4.720000	4.6000	4.6000	-3.967%	1,601	+328.696%
2025-08-26	4.4149	4.790000	4.4149	4.7900	+4.709%	1,900	+311.691%
2025-08-25	4.4509	4.679800	4.4509	4.5746	+0.651%	4,836	+331.076%
2025-08-22	4.6450	4.660000	4.5450	4.5450	+2.135%	2,085	+333.883%
2025-08-21	4.3900	4.450000	4.3900	4.4500	+1.251%	1,136	+343.146%
2025-08-20	4.5000	4.500000	4.3544	4.3950	-4.457%	4,112	+348.692%
2025-08-19	4.5738	4.750000	4.5200	4.6000	-3.319%	5,908	+328.696%
2025-08-18	4.8000	4.878500	4.7579	4.7579	+3.433%	4,462	+314.469%
2025-08-15	4.3500	4.716300	4.3500	4.6000	+3.779%	6,876	+328.696%
2025-08-14	4.7500	4.750000	4.3700	4.4325	-5.490%	9,821	+344.896%
2025-08-13	4.7100	4.750000	4.5000	4.6900	+2.402%	15,554	+320.469%
2025-08-12	4.3900	4.780000	4.3900	4.5800	+6.894%	16,578	+330.568%
2025-08-11	4.3200	4.450000	4.2846	4.2846	-0.358%	9,880	+360.253%
2025-08-08	4.1000	4.300000	4.1000	4.3000	+4.369%	11,856	+358.605%
2025-08-07	4.2150	4.215000	4.1200	4.1200	-2.830%	1,141	+378.641%
2025-08-06	4.2700	4.270000	4.1900	4.2400	+0.713%	1,536	+365.094%
2025-08-05	4.0900	4.310000	4.0800	4.2100	0.000%	10,312	+368.409%
2025-08-04	4.0600	4.220000	4.0300	4.2100	+3.440%	4,125	+368.409%
2025-08-01	4.1600	4.184800	4.0700	4.0700	-2.166%	2,740	+384.521%
2025-07-31	4.2000	4.230000	4.1601	4.1601	-1.185%	2,651	+374.027%
2025-07-30	4.2300	4.230000	4.2100	4.2100	-2.546%	1,194	+368.409%
2025-07-29	4.2100	4.330000	4.2100	4.3200	+1.408%	2,522	+356.481%
2025-07-28	4.3600	4.500000	4.2500	4.2600	+1.308%	15,174	+362.911%
2025-07-25	4.3932	4.400000	4.2016	4.2050	-0.591%	13,130	+368.966%
2025-07-24	4.2100	4.470000	4.1700	4.2300	+0.955%	26,081	+366.194%
2025-07-23	4.1700	4.540000	4.1700	4.1900	-0.475%	15,351	+370.644%
2025-07-22	4.3100	4.570000	4.1200	4.2100	-2.320%	10,155	+368.409%
2025-07-21	4.2809	4.390000	4.2800	4.3100	+1.412%	9,066	+357.541%
2025-07-18	4.2100	4.310000	4.1100	4.2500	+2.657%	23,314	+364.000%
2025-07-17	4.2023	4.300000	4.1272	4.1400	-1.226%	11,095	+376.329%
2025-07-16	4.1914	4.191400	4.1914	4.1914	+2.229%	1,272	+370.487%
2025-07-15	4.1157	4.160000	4.0500	4.1000	-2.844%	6,813	+380.976%
2025-07-14	4.2200	4.220000	4.0600	4.2200	+2.927%	3,145	+367.299%
2025-07-11	4.1300	4.150000	4.0900	4.1000	-3.529%	5,901	+380.976%
2025-07-10	4.1700	4.340100	3.9339	4.2500	-5.345%	41,083	+364.000%
2025-07-09	4.1600	4.520000	3.8000	4.4900	+7.416%	317,210	+339.198%
2025-07-08	4.0000	4.330000	4.0000	4.1800	+4.762%	618,629	+371.770%
2025-07-07	4.0600	4.404000	3.9400	3.9900	-2.206%	20,079	+394.236%
2025-07-03	4.2200	4.690000	4.0500	4.0800	-3.318%	160,389	+383.333%
2025-07-02	4.1000	4.240000	4.0401	4.2200	+2.676%	16,168	+367.299%
2025-07-01	4.0400	4.210000	4.0400	4.1100	-0.964%	4,424	+379.805%
2025-06-30	4.1600	4.160000	4.0302	4.1500	+0.242%	5,135	+375.181%
2025-06-27	3.9000	4.170000	3.9000	4.1400	+6.154%	13,534	+376.329%
2025-06-26	3.8700	3.930700	3.7101	3.9000	+1.299%	10,898	+405.641%
2025-06-25	3.9997	4.050000	3.6700	3.8500	-6.098%	32,194	+412.208%
2025-06-24	4.1700	4.215400	3.8200	4.1000	-5.747%	34,161	+380.976%
2025-06-23	4.5500	4.550000	4.2000	4.3500	-6.652%	36,123	+353.333%
2025-06-20	5.2600	5.260000	4.5000	4.6600	0.000%	1,355,532	+323.176%
2025-06-18	4.6089	4.660000	4.2600	4.6600	+4.955%	8,620	+323.176%
2025-06-17	4.2500	4.440000	4.2500	4.4400	+3.738%	4,999	+344.144%
2025-06-16	4.3500	4.476500	4.2800	4.2800	-0.465%	1,554	+360.748%
2025-06-13	4.5000	4.500000	4.3000	4.3000	-5.077%	2,805	+358.605%
2025-06-12	4.7101	4.710100	4.5300	4.5300	-3.551%	3,367	+335.320%
2025-06-11	4.7300	4.730000	4.6968	4.6968	-0.790%	1,099	+319.860%
2025-06-10	4.8000	4.800000	4.7342	4.7342	-1.576%	2,390	+316.543%
2025-06-09	4.8451	4.845100	4.5050	4.8100	+5.022%	3,640	+309.979%
2025-06-06	4.8000	4.800000	4.5100	4.5800	+2.921%	5,401	+330.568%
2025-06-05	4.6000	4.600000	4.4500	4.4500	-3.324%	1,156	+343.146%
2025-06-04	4.7200	4.720000	4.4200	4.6030	+1.388%	2,051	+328.416%
2025-06-03	4.4600	4.540000	4.4600	4.5400	+1.885%	931	+334.361%
2025-06-02	4.4300	4.774200	4.4200	4.4560	+0.587%	3,358	+342.549%
2025-05-30	4.5100	4.510000	4.4300	4.4300	-6.835%	3,157	+345.147%
2025-05-29	4.7117	4.800000	4.5901	4.7550	+2.760%	2,085	+314.721%
2025-05-28	4.6300	5.027900	4.6100	4.6273	-4.984%	8,219	+326.166%
2025-05-27	5.0600	5.060000	4.8000	4.8700	-2.988%	3,032	+304.928%
2025-05-23	5.2600	5.580000	5.0200	5.0200	-5.283%	2,741	+292.829%
2025-05-22	5.4100	5.558000	5.3000	5.3000	-6.117%	2,181	+272.075%
2025-05-21	5.4800	5.645300	5.4800	5.6453	+1.256%	1,461	+249.317%
2025-05-20	5.9000	5.900000	5.4100	5.5753	-8.088%	3,103	+253.703%
2025-05-19	5.5500	6.065900	5.5101	6.0659	+1.098%	2,206	+225.096%
2025-05-15	6.1248	6.124800	5.8700	6.0000	+6.762%	2,350	+228.667%
2025-05-13	5.6700	6.200000	5.6200	5.6200	-1.920%	7,722	+250.890%
2025-05-12	5.5100	6.080000	5.5100	5.7300	+7.101%	7,243	+244.154%
2025-05-09	5.3700	5.370000	5.3000	5.3501	+0.002%	1,747	+268.591%
2025-05-08	5.5601	5.560100	5.3500	5.3500	-3.777%	1,490	+268.598%
2025-05-07	5.6300	6.090000	5.5300	5.5600	-0.714%	6,217	+254.676%
2025-05-06	5.7500	5.800000	5.3300	5.6000	+1.633%	7,522	+252.143%
2025-05-05	5.4400	5.930000	5.3900	5.5100	-3.503%	4,269	+257.895%
2025-05-02	5.7100	5.710000	5.7100	5.7100	+1.241%	1,399	+245.359%
2025-05-01	5.3300	5.640000	5.1170	5.6400	-0.704%	4,441	+249.645%
2025-04-30	6.2400	6.240000	5.6800	5.6800	+1.429%	1,115	+247.183%
2025-04-29	5.9800	5.980000	5.4301	5.6000	-9.772%	2,193	+252.143%
2025-04-28	5.7643	6.206500	5.7643	6.2065	+10.854%	1,512	+217.731%
2025-04-25	5.5500	5.851200	5.5500	5.5988	+3.109%	2,360	+252.218%
2025-04-24	5.4010	5.430000	5.4010	5.4300	-3.723%	1,400	+263.168%
2025-04-23	6.2600	6.443200	5.6400	5.6400	-11.732%	8,624	+249.645%
2025-04-22	5.7000	7.100000	5.7000	6.3896	+15.578%	19,093	+208.627%
2025-04-21	5.1500	5.528400	5.1500	5.5284	+9.378%	2,780	+256.704%
2025-04-17	5.0100	5.220000	5.0100	5.0544	-5.263%	4,158	+290.155%
2025-04-16	4.9418	5.335200	4.8786	5.3352	+6.704%	9,001	+269.621%
2025-04-15	5.2195	5.294300	4.9501	5.0000	+4.167%	2,919	+294.400%
2025-04-11	4.8000	4.800000	4.8000	4.8000	-5.228%	1,162	+310.833%
2025-04-10	5.0900	5.090000	5.0000	5.0648	-3.934%	2,469	+289.354%
2025-04-09	4.8800	5.272200	4.8000	5.2722	+7.816%	2,277	+274.037%
2025-04-08	4.9956	5.050000	4.8900	4.8900	-4.771%	2,075	+303.272%
2025-04-07	5.2125	5.212500	5.0200	5.1350	-2.190%	3,021	+284.031%
2025-04-04	5.2000	5.270000	5.0922	5.2500	-4.372%	2,783	+275.619%
2025-04-03	5.4500	5.490000	5.4500	5.4900	-0.723%	778	+259.199%
2025-04-02	5.6350	5.640000	5.4535	5.5300	-3.490%	4,603	+256.600%
2025-04-01	5.5500	5.730000	5.5100	5.7300	+3.243%	6,397	+244.154%
2025-03-31	5.7500	5.750100	5.5100	5.5500	-5.451%	5,457	+255.315%
2025-03-28	5.9550	5.955000	5.7510	5.8700	+0.171%	2,986	+235.945%
2025-03-27	5.7606	5.880000	5.7606	5.8600	-2.333%	3,537	+236.519%
2025-03-26	5.7700	6.070000	5.7700	6.0000	+2.564%	5,388	+228.667%
2025-03-25	5.9000	6.015000	5.7800	5.8500	-0.679%	6,685	+237.094%
2025-03-24	5.8100	5.935000	5.7801	5.8900	+1.377%	2,840	+234.805%
2025-03-21	6.0500	6.050000	5.8100	5.8100	-4.596%	1,292	+239.415%
2025-03-20	5.9000	6.090000	5.7801	6.0899	+3.289%	6,532	+223.815%
2025-03-19	5.8100	6.070000	5.7885	5.8960	+1.480%	10,111	+234.464%
2025-03-18	5.8600	6.006400	5.7600	5.8100	-1.525%	3,625	+239.415%
2025-03-17	5.8200	6.374700	5.8200	5.9000	+1.549%	4,167	+234.237%
2025-03-14	5.7600	6.340000	5.7600	5.8100	-3.118%	12,034	+239.415%
2025-03-13	6.1005	6.100500	5.9970	5.9970	+0.621%	2,542	+228.831%
2025-03-12	6.3100	6.437500	5.9600	5.9600	-9.422%	6,486	+230.872%
2025-03-11	6.4000	6.580000	6.1800	6.5800	+3.622%	3,915	+199.696%
2025-03-10	6.3100	6.883900	6.3000	6.3500	+0.794%	6,076	+210.551%
2025-03-07	6.5000	7.150000	6.2269	6.3000	-3.226%	5,400	+213.016%
2025-03-06	6.9000	6.900000	6.5000	6.5100	+0.154%	3,457	+202.919%
2025-03-05	6.7000	6.900000	6.2100	6.5000	-6.608%	4,222	+203.385%
2025-03-04	7.6799	7.679900	6.7500	6.9599	-9.376%	8,739	+183.337%
2025-03-03	7.7888	7.788800	7.1000	7.6800	-0.260%	5,059	+156.771%
2025-02-28	7.9750	7.975000	7.2500	7.7000	-4.348%	10,948	+156.104%
2025-02-27	8.0500	8.050000	8.0500	8.0500	+1.385%	1,569	+144.969%
2025-02-26	7.9400	7.940000	7.9400	7.9400	-3.975%	828	+148.363%
2025-02-25	8.2687	8.268700	8.2687	8.2687	+1.456%	1,280	+138.490%
2025-02-24	7.8580	8.164700	7.8246	8.1500	+4.353%	3,163	+141.963%
2025-02-21	7.9000	7.900000	7.8100	7.8100	-1.014%	545	+152.497%
2025-02-20	7.8400	8.000000	7.8100	7.8900	-0.127%	883	+149.937%
2025-02-19	8.0000	8.000000	7.7720	7.9000	-2.409%	2,785	+149.620%
2025-02-18	7.8680	8.095000	7.8680	8.0950	+1.188%	555	+143.607%
2025-02-14	7.8946	8.000000	7.8946	8.0000	+2.564%	932	+146.500%
2025-02-13	7.8161	7.978600	7.8000	7.8000	-3.346%	1,360	+152.821%
2025-02-12	8.1000	8.100000	8.0700	8.0700	+1.509%	3	+144.362%
2025-02-11	7.9000	7.950000	7.9000	7.9500	+1.403%	1,183	+148.050%
2025-02-10	7.9800	7.980000	7.8400	7.8400	+1.030%	1,167	+151.531%
2025-02-07	7.7100	7.760100	7.7100	7.7601	-0.256%	2,176	+154.120%
2025-02-06	8.1350	8.460000	7.7800	7.7800	-1.394%	3,609	+153.470%
2025-02-05	8.1325	8.470000	7.8900	7.8900	+0.599%	1,365	+149.937%
2025-02-04	7.7940	8.100000	7.7940	7.8430	-3.411%	5,714	+151.434%
2025-02-03	8.2300	8.400000	7.7600	8.1200	+0.870%	9,087	+142.857%