Dark

BBGI
Beasley Broadcasting Group Inc
stock NASDAQ

At Close

Sep 24, 2026 2:35:43 PM EDT

16.18USD-2.530%(-0.42)24,232

13.42Bid 18.02Ask 4.60Spread

Pre-market

0.00USD-100.000%(-16.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	16.250000	16.250000	15.8900	16.1800	-2.530%	24,232	0.000%
2026-09-23	16.700000	17.100000	16.1400	16.6000	-1.833%	13,443	-2.530%
2026-09-22	16.945000	17.370000	16.9000	16.9100	+0.835%	17,102	-4.317%
2026-09-21	17.410000	17.885000	16.7700	16.7700	-2.613%	8,696	-3.518%
2026-09-18	16.890000	17.840000	16.8100	17.2200	+0.761%	17,787	-6.039%
2026-09-17	16.620000	17.210000	16.5900	17.0900	+1.124%	7,187	-5.325%
2026-09-16	16.770000	16.990000	16.3300	16.9000	-0.471%	12,255	-4.260%
2026-09-15	18.500000	18.500000	16.7700	16.9800	-7.162%	28,195	-4.711%
2026-09-14	15.650000	18.500000	15.6500	18.2900	+14.671%	34,364	-11.536%
2026-09-11	15.900000	16.437200	15.1100	15.9500	+0.314%	86,398	+1.442%
2026-09-10	16.510000	16.755000	15.7000	15.9000	-4.590%	79,139	+1.761%
2026-09-09	17.340000	17.520000	16.4800	16.6650	-2.315%	38,143	-2.910%
2026-09-08	17.220000	17.545000	17.0300	17.0600	-1.898%	11,170	-5.158%
2026-09-04	18.090000	18.210000	17.0600	17.3900	-3.603%	38,552	-6.958%
2026-09-03	19.620000	19.620000	17.8850	18.0400	-7.010%	46,967	-10.310%
2026-09-02	18.780000	19.930000	18.7800	19.4000	+3.027%	152,174	-16.598%
2026-09-01	18.710000	20.020000	18.2920	18.8300	-2.788%	183,814	-14.073%
2026-08-31	20.080000	20.080000	18.2601	19.3700	-0.411%	181,838	-16.469%
2026-08-28	18.950000	20.880000	18.9500	19.4500	-1.404%	47,578	-16.812%
2026-08-27	19.303600	19.726900	18.5000	19.7269	+6.574%	15,158	-17.980%
2026-08-26	20.300000	20.400000	18.1800	18.5100	-9.795%	24,486	-12.588%
2026-08-25	19.820000	21.260000	19.8200	20.5200	+4.057%	45,976	-21.150%
2026-08-24	21.020000	21.020000	19.2900	19.7200	-2.521%	87,931	-17.951%
2026-08-21	20.790000	21.090000	20.0000	20.2300	-0.049%	71,227	-20.020%
2026-08-20	20.180000	20.800000	19.9000	20.2400	+0.297%	23,893	-20.059%
2026-08-19	21.730000	21.850000	20.1200	20.1800	-8.064%	26,527	-19.822%
2026-08-18	23.017084	23.050000	21.6200	21.9500	-1.746%	74,072	-26.287%
2026-08-17	22.620000	23.540000	21.8300	22.3400	-1.107%	21,078	-27.574%
2026-08-14	24.510000	24.510000	22.3000	22.5900	-8.543%	8,725	-28.375%
2026-08-13	22.490000	27.699900	19.4900	24.7000	+13.668%	80,973	-34.494%
2026-08-12	22.850000	22.850000	20.9350	21.7300	-2.512%	32,541	-25.541%
2026-08-11	22.650000	23.850000	21.4101	22.2900	+1.920%	40,239	-27.411%
2026-08-10	21.370000	23.105000	21.3700	21.8700	-1.085%	28,398	-26.017%
2026-08-07	23.250000	23.250000	21.0850	22.1100	-6.413%	65,990	-26.820%
2026-08-06	25.470000	26.500000	23.4200	23.6250	-4.430%	25,928	-31.513%
2026-08-05	26.000000	26.000000	22.9901	24.7200	-5.069%	316,320	-34.547%
2026-08-04	22.015000	26.040000	22.0150	26.0400	+20.500%	292,124	-37.865%
2026-08-03	21.125000	22.050000	21.0100	21.6100	+3.447%	20,296	-25.127%
2026-07-31	20.460800	21.368600	20.3500	20.8900	+3.982%	9,586	-22.547%
2026-07-30	19.880000	20.300000	19.2001	20.0900	+2.867%	11,155	-19.462%
2026-07-29	20.800000	21.060000	18.5700	19.5300	-5.993%	28,140	-17.153%
2026-07-28	20.370000	21.000000	19.8100	20.7750	-1.071%	31,625	-22.118%
2026-07-27	20.550000	21.000000	19.8000	21.0000	+2.339%	11,884	-22.952%
2026-07-24	22.440000	22.690000	19.2900	20.5200	-5.219%	18,358	-21.150%
2026-07-23	22.180000	22.180000	20.5400	21.6500	-1.277%	18,378	-25.266%
2026-07-22	20.830000	23.030000	20.8300	21.9300	+2.909%	17,856	-26.220%
2026-07-21	21.340000	22.000000	20.5550	21.3100	+1.331%	22,438	-24.073%
2026-07-20	21.480000	21.830000	20.5000	21.0300	-5.099%	18,908	-23.062%
2026-07-17	22.218700	22.228500	21.4800	22.1600	+1.791%	24,094	-26.986%
2026-07-16	21.910000	22.940000	20.9100	21.7700	+1.350%	82,004	-25.678%
2026-07-15	23.100000	23.100000	20.8800	21.4800	-5.374%	13,142	-24.674%
2026-07-14	22.090000	23.640000	22.0000	22.7000	+3.182%	36,167	-28.722%
2026-07-13	23.500000	23.500000	20.7300	22.0000	-5.761%	79,409	-26.455%
2026-07-10	24.140000	24.140000	23.3450	23.3450	-0.870%	2,834	-30.692%
2026-07-09	23.200000	23.980000	22.8000	23.5500	+1.838%	11,563	-31.295%
2026-07-08	24.580000	24.900000	22.9300	23.1250	-5.689%	18,535	-30.032%
2026-07-07	23.100000	25.280000	23.1000	24.5200	+4.809%	9,822	-34.013%
2026-07-06	24.640000	25.520000	22.6900	23.3950	-7.712%	15,881	-30.840%
2026-07-02	25.890000	26.795000	24.4300	25.3500	-0.899%	34,549	-36.174%
2026-07-01	25.890000	28.119900	25.3100	25.5800	-2.552%	30,869	-36.747%
2026-06-30	26.920000	26.920000	25.3300	26.2500	-0.981%	44,462	-38.362%
2026-06-29	29.100000	29.300000	25.6400	26.5100	+0.038%	30,568	-38.966%
2026-06-26	24.450000	26.749900	24.4500	26.5000	+11.041%	22,592	-38.943%
2026-06-25	23.450000	24.080000	22.5180	23.8650	-0.313%	26,898	-32.202%
2026-06-24	23.680000	24.715000	22.7750	23.9400	+2.439%	69,741	-32.414%
2026-06-23	23.240000	24.940000	21.0100	23.3700	-6.295%	105,529	-30.766%
2026-06-22	23.640000	24.990000	23.6400	24.9400	+4.922%	54,809	-35.124%
2026-06-18	23.410000	23.790000	22.9950	23.7700	+2.193%	20,495	-31.931%
2026-06-17	20.880000	24.329900	20.6100	23.2600	+15.377%	33,584	-30.439%
2026-06-16	17.750000	20.160000	17.7500	20.1600	+14.872%	25,675	-19.742%
2026-06-15	17.800000	18.150000	16.5501	17.5500	-1.238%	58,912	-7.806%
2026-06-12	24.300000	24.300000	17.0100	17.7700	-24.511%	65,882	-8.948%
2026-06-11	22.590000	23.639900	20.5826	23.5400	+2.082%	17,904	-31.266%
2026-06-10	21.585000	24.500000	21.5850	23.0600	+10.177%	19,568	-29.835%
2026-06-09	22.440000	22.980000	20.7850	20.9300	-0.712%	22,865	-22.695%
2026-06-08	20.550000	21.610000	20.3594	21.0800	-0.024%	23,632	-23.245%
2026-06-05	20.070000	21.950000	19.7000	21.0850	+5.636%	37,249	-23.263%
2026-06-04	19.780000	21.770000	18.7900	19.9600	-1.090%	30,521	-18.938%
2026-06-03	19.485000	21.398700	18.2600	20.1800	+3.012%	56,429	-19.822%
2026-06-02	16.210000	21.000000	15.8600	19.5900	+25.336%	96,167	-17.407%
2026-06-01	15.250000	16.465000	15.2000	15.6300	+4.899%	27,527	+3.519%
2026-05-29	15.700000	15.850000	14.9000	14.9000	-6.053%	7,098	+8.591%
2026-05-28	16.200000	16.430000	15.7800	15.8600	+0.380%	7,839	+2.018%
2026-05-27	15.654000	16.399900	15.5900	15.8000	+4.153%	12,039	+2.405%
2026-05-26	15.631600	15.820000	15.0500	15.1700	+0.099%	8,969	+6.658%
2026-05-22	15.723500	16.399000	15.1550	15.1550	+3.306%	19,716	+6.763%
2026-05-21	14.030000	15.440000	13.6500	14.6700	+4.711%	46,931	+10.293%
2026-05-20	14.050000	15.850000	13.6500	14.0100	+1.522%	34,815	+15.489%
2026-05-19	13.530000	14.840000	13.5001	13.8000	-1.919%	38,257	+17.246%
2026-05-18	13.810000	14.880000	13.5001	14.0700	+1.883%	24,676	+14.996%
2026-05-15	14.700000	15.729900	13.3600	13.8100	-9.561%	46,406	+17.161%
2026-05-14	17.490000	17.520000	14.6900	15.2700	-9.107%	44,941	+5.959%
2026-05-13	15.760000	17.380000	15.7600	16.8000	+6.464%	21,176	-3.690%
2026-05-12	17.690000	17.690000	15.2600	15.7800	-12.285%	35,194	+2.535%
2026-05-11	17.180000	18.840000	17.0300	17.9900	+5.020%	24,547	-10.061%
2026-05-08	17.245000	18.239500	16.7000	17.1300	-1.890%	23,429	-5.546%
2026-05-07	17.260000	17.610000	16.7750	17.4600	+1.217%	14,929	-7.331%
2026-05-06	18.260000	18.803700	16.5100	17.2500	-5.995%	44,177	-6.203%
2026-05-05	18.880000	20.164600	18.3500	18.3500	-1.924%	28,315	-11.826%
2026-05-04	20.210000	21.470000	18.2100	18.7100	-8.776%	62,485	-13.522%
2026-05-01	21.520000	21.605000	19.9000	20.5100	-7.820%	34,169	-21.112%
2026-04-30	19.260000	22.435000	19.0901	22.2500	+15.524%	72,456	-27.281%
2026-04-29	22.110000	22.495000	18.9900	19.2600	-13.710%	49,382	-15.992%
2026-04-28	22.980000	23.948000	21.7700	22.3200	-0.668%	59,678	-27.509%
2026-04-27	21.810000	23.580000	20.7000	22.4700	+3.215%	136,499	-27.993%
2026-04-24	22.110000	23.040000	20.8201	21.7700	-2.813%	84,181	-25.678%
2026-04-23	19.610000	24.849900	19.6100	22.4000	+13.533%	243,926	-27.768%
2026-04-22	16.700000	20.500000	16.7000	19.7300	+14.843%	138,556	-17.993%
2026-04-21	18.760000	18.770000	17.1700	17.1800	-9.627%	68,349	-5.821%
2026-04-20	18.890000	20.490000	16.2233	19.0100	-11.623%	235,759	-14.887%
2026-04-17	13.890000	24.900000	13.6900	21.5100	+53.643%	1,823,582	-24.779%
2026-04-16	14.300000	15.799900	13.5500	14.0000	+2.041%	400,400	+15.571%
2026-04-15	13.670000	15.499900	13.1300	13.7200	-6.983%	289,503	+17.930%
2026-04-14	10.340000	14.948000	10.2600	14.7500	+41.827%	1,109,039	+9.695%
2026-04-13	12.390000	14.612700	9.4000	10.4000	-11.565%	1,575,643	+55.577%
2026-04-10	9.490000	12.800000	8.3100	11.7600	+6.715%	4,009,212	+37.585%
2026-04-09	5.390000	13.160000	5.0800	11.0200	+94.356%	14,841,833	+46.824%
2026-04-08	5.250000	6.550000	4.6600	5.6700	+80.573%	52,491,957	+185.362%
2026-04-07	3.200000	3.220000	3.1400	3.1400	-0.946%	7,755	+415.287%
2026-04-06	3.360000	3.420000	3.1600	3.1700	-1.246%	10,387	+410.410%
2026-04-02	3.350000	3.350000	3.2100	3.2100	-5.310%	7,553	+404.050%
2026-04-01	3.310000	3.450000	3.3100	3.3900	+1.497%	20,638	+377.286%
2026-03-31	3.300000	3.390000	3.2000	3.3400	+2.454%	11,732	+384.431%
2026-03-30	3.582100	3.582100	3.2600	3.2600	+1.242%	8,555	+396.319%
2026-03-27	3.500000	3.605000	3.2200	3.2200	-11.538%	19,314	+402.484%
2026-03-26	3.520000	3.780000	3.2700	3.6400	-1.624%	48,741	+344.505%
2026-03-25	3.460000	3.945000	3.4500	3.7001	+6.939%	99,835	+337.285%
2026-03-24	3.410000	3.639400	3.3300	3.4600	+0.581%	22,829	+367.630%
2026-03-23	3.790000	3.855000	3.3100	3.4400	-7.527%	39,678	+370.349%
2026-03-20	3.940000	3.940000	3.5212	3.7200	+0.541%	24,444	+334.946%
2026-03-19	3.650000	4.020000	3.6500	3.7000	+3.933%	11,784	+337.297%
2026-03-18	3.640000	3.670000	3.2600	3.5600	-3.261%	10,666	+354.494%
2026-03-17	3.770000	3.910000	3.6400	3.6800	-1.867%	19,303	+339.674%
2026-03-16	3.800000	3.800000	3.7200	3.7500	-1.055%	11,283	+331.467%
2026-03-13	3.849000	3.929700	3.7500	3.7900	-0.525%	6,128	+326.913%
2026-03-12	3.990000	3.990000	3.7500	3.8100	-2.560%	8,811	+324.672%
2026-03-11	3.910000	4.045000	3.9100	3.9101	-2.003%	2,306	+313.800%
2026-03-10	3.900000	3.990000	3.8800	3.9900	+0.251%	3,446	+305.514%
2026-03-09	4.000000	4.000000	3.9179	3.9800	-4.327%	7,979	+306.533%
2026-03-06	4.150000	4.220000	3.8501	4.1600	+6.667%	7,549	+288.942%
2026-03-05	4.130000	4.360000	3.8900	3.9000	-2.985%	10,763	+314.872%
2026-03-04	3.860000	4.075000	3.8300	4.0200	+2.551%	9,898	+302.488%
2026-03-03	3.920000	3.989900	3.7501	3.9200	+1.554%	17,136	+312.755%
2026-03-02	4.090000	4.100000	3.8200	3.8600	-5.392%	26,025	+319.171%
2026-02-27	4.300000	4.350000	4.0800	4.0800	-2.857%	12,282	+296.569%
2026-02-26	4.400000	4.450000	4.2000	4.2000	-5.830%	16,594	+285.238%
2026-02-25	4.260000	4.493900	4.2100	4.4600	+3.480%	7,918	+262.780%
2026-02-24	4.370000	4.466000	4.2501	4.3100	0.000%	7,859	+275.406%
2026-02-23	4.330000	4.350000	4.1900	4.3100	+0.466%	5,590	+275.406%
2026-02-20	4.070000	4.320000	4.0700	4.2900	+0.234%	6,270	+277.156%
2026-02-19	4.400000	4.460000	4.1800	4.2800	-0.465%	17,378	+278.037%
2026-02-18	4.250000	4.570000	4.2500	4.3000	+0.467%	30,135	+276.279%
2026-02-17	4.201500	4.300000	4.1351	4.2800	+4.902%	8,199	+278.037%
2026-02-13	4.010000	4.160000	4.0100	4.0800	+1.241%	11,162	+296.569%
2026-02-12	4.080100	4.150000	3.8300	4.0300	-1.225%	11,927	+301.489%
2026-02-11	4.200000	4.200000	4.0800	4.0800	-4.673%	5,556	+296.569%
2026-02-10	4.345000	4.492400	4.2800	4.2800	-2.506%	14,807	+278.037%
2026-02-09	4.500000	4.600000	4.2236	4.3900	-0.679%	24,285	+268.565%
2026-02-06	4.009800	4.585000	3.9881	4.4200	+9.950%	33,579	+266.063%
2026-02-05	4.200000	4.430000	4.0200	4.0200	-9.255%	34,229	+302.488%
2026-02-04	4.640000	4.810000	4.2100	4.4300	-7.900%	45,992	+265.237%
2026-02-03	4.790100	4.850000	4.4000	4.8100	-2.037%	131,083	+236.383%
2026-02-02	4.870000	5.130416	4.8700	4.9100	-1.996%	33,551	+229.532%
2026-01-30	5.050000	5.160000	4.9350	5.0100	-3.468%	44,428	+222.954%
2026-01-29	5.350000	5.350200	4.8000	5.1900	-4.420%	124,840	+211.753%
2026-01-28	6.100000	7.710000	5.1000	5.4300	-6.540%	1,445,625	+197.974%
2026-01-27	5.700000	6.392300	5.5116	5.8100	+4.122%	352,828	+178.485%
2026-01-26	5.970000	6.829000	5.3100	5.5800	-4.452%	360,010	+189.964%
2026-01-23	5.530000	6.080000	5.5300	5.8400	+7.156%	29,526	+177.055%
2026-01-22	5.500000	5.660000	5.4100	5.4500	-1.978%	15,220	+196.881%
2026-01-21	5.550000	5.929900	5.4000	5.5600	-0.358%	34,491	+191.007%
2026-01-20	5.500000	5.979900	5.4193	5.5800	+3.142%	63,668	+189.964%
2026-01-16	6.030000	6.046000	5.4000	5.4100	-10.282%	73,948	+199.076%
2026-01-15	5.560000	6.310000	5.4500	6.0300	+10.846%	134,515	+168.325%
2026-01-14	5.480000	5.741300	5.4200	5.4400	-2.158%	43,476	+197.426%
2026-01-13	5.380000	6.089900	5.2001	5.5600	+3.925%	85,163	+191.007%
2026-01-12	5.010000	5.380000	5.0100	5.3500	+6.151%	32,546	+202.430%
2026-01-09	5.000000	5.233700	4.9500	5.0400	+1.818%	15,340	+221.032%
2026-01-08	4.900100	5.110000	4.9001	4.9500	-2.367%	14,444	+226.869%
2026-01-07	4.860000	5.280000	4.8600	5.0700	+4.321%	20,315	+219.132%
2026-01-06	4.950000	5.080000	4.8157	4.8600	-2.800%	14,473	+232.922%
2026-01-05	5.197300	5.300000	5.0000	5.0000	-2.913%	24,544	+223.600%
2026-01-02	5.070000	5.450000	5.0500	5.1500	+2.794%	38,715	+214.175%
2025-12-31	5.000000	5.240000	4.9250	5.0100	-0.595%	33,491	+222.954%
2025-12-30	4.890000	5.240000	4.7000	5.0400	+2.439%	90,731	+221.032%
2025-12-29	4.950000	6.099900	4.9000	4.9200	-2.187%	251,767	+228.862%
2025-12-26	4.980000	5.149900	4.6967	5.0300	+1.004%	29,265	+221.670%
2025-12-24	4.950000	5.140000	4.6029	4.9800	-0.200%	26,113	+224.900%
2025-12-23	5.060000	5.189900	4.7000	4.9900	-3.295%	68,440	+224.248%
2025-12-22	5.060000	5.409900	5.0500	5.1600	+2.789%	47,187	+213.566%
2025-12-19	5.260000	5.598400	5.0200	5.0200	-4.924%	83,013	+222.311%
2025-12-18	5.080000	5.561200	4.9400	5.2800	+2.524%	71,317	+206.439%
2025-12-17	5.530000	5.660000	5.0200	5.1500	-7.871%	88,695	+214.175%
2025-12-16	5.350000	6.136600	5.3500	5.5900	-3.120%	166,043	+189.445%
2025-12-15	6.680000	7.524600	5.4300	5.7700	-22.132%	239,570	+180.416%
2025-12-12	9.110000	10.220000	5.8900	7.4100	-16.176%	928,646	+118.354%
2025-12-11	8.900000	11.780000	8.0515	8.8400	-47.034%	3,143,784	+83.032%
2025-12-10	6.050000	26.370000	5.6700	16.6900	+312.099%	45,846,411	-3.056%
2025-12-09	4.515000	4.515000	4.0500	4.0500	-8.716%	10,817	+299.506%
2025-12-08	4.570000	4.571800	4.3800	4.4367	-3.550%	22,835	+264.685%
2025-12-05	4.100000	4.700000	3.9601	4.6000	+16.725%	81,981	+251.739%
2025-12-04	3.930000	3.940900	3.9300	3.9409	-2.211%	2,208	+310.566%
2025-12-03	3.880000	4.090000	3.8100	4.0300	-0.494%	14,288	+301.489%
2025-12-02	4.100000	4.100000	3.9700	4.0500	+0.809%	2,662	+299.506%
2025-12-01	4.160000	4.160000	3.9900	4.0175	-4.805%	7,488	+302.738%
2025-11-28	4.070000	4.220300	4.0700	4.2203	-3.646%	1,754	+283.385%
2025-11-26	4.200000	4.420000	4.0000	4.3800	+3.312%	6,290	+269.406%
2025-11-25	3.990000	4.239600	3.8000	4.2396	+5.990%	6,226	+281.640%
2025-11-24	3.845000	4.085100	3.7500	4.0000	+2.041%	16,605	+304.500%
2025-11-21	3.800000	3.930000	3.8000	3.9200	+3.704%	5,321	+312.755%
2025-11-20	3.890000	4.039500	3.7100	3.7800	-1.305%	8,598	+328.042%
2025-11-19	3.940000	3.950000	3.7600	3.8300	-2.296%	6,123	+322.454%
2025-11-18	3.850000	3.930000	3.8200	3.9200	+0.513%	6,549	+312.755%
2025-11-17	4.006000	4.100000	3.9000	3.9000	-2.500%	3,012	+314.872%
2025-11-14	4.213800	4.390000	4.0000	4.0000	-8.046%	8,460	+304.500%
2025-11-13	4.493000	4.570000	4.3500	4.3500	0.000%	6,053	+271.954%
2025-11-12	4.390000	4.488200	4.2000	4.3500	+0.694%	10,523	+271.954%
2025-11-11	4.380000	4.820000	4.3000	4.3200	-4.425%	48,124	+274.537%
2025-11-10	4.610000	4.970000	4.2500	4.5200	-16.759%	67,585	+257.965%
2025-11-07	4.580000	5.845000	4.5600	5.4300	+11.959%	198,557	+197.974%
2025-11-06	4.897700	4.897700	4.6000	4.8500	0.000%	6,147	+233.608%
2025-11-05	4.850000	4.850000	4.8113	4.8500	-2.218%	4,617	+233.608%
2025-11-04	5.010000	5.010000	4.7000	4.9600	+2.905%	21,644	+226.210%
2025-11-03	4.900000	5.037400	4.7900	4.8200	-5.118%	3,047	+235.685%
2025-10-31	5.090000	5.240000	5.0100	5.0800	+1.600%	2,832	+218.504%
2025-10-30	5.250000	5.332200	4.8900	5.0000	-5.303%	8,843	+223.600%
2025-10-29	5.500000	5.500000	5.1200	5.2800	-6.878%	14,755	+206.439%
2025-10-28	5.550000	5.739900	5.5000	5.6700	+2.717%	9,777	+185.362%
2025-10-27	5.630600	5.828000	5.5200	5.5200	-1.429%	10,328	+193.116%
2025-10-24	5.760000	6.133000	5.5500	5.6000	-8.046%	46,680	+188.929%
2025-10-23	6.730000	7.020000	5.9500	6.0900	-8.969%	343,730	+165.681%
2025-10-22	5.580000	6.750000	5.5800	6.6900	+21.634%	52,695	+141.854%
2025-10-21	5.714600	5.740000	5.5000	5.5001	-4.346%	9,207	+194.176%
2025-10-20	5.600000	5.750000	5.6000	5.7500	+3.139%	3,903	+181.391%
2025-10-17	5.575000	5.580000	5.5000	5.5750	-1.327%	3,525	+190.224%
2025-10-16	5.765000	5.870000	5.6300	5.6500	-4.399%	8,651	+186.372%
2025-10-15	5.940100	5.940100	5.9100	5.9100	-0.505%	2,089	+173.773%
2025-10-14	6.070000	6.080000	5.9400	5.9400	-2.463%	2,769	+172.391%
2025-10-13	6.060000	6.100000	5.9620	6.0900	-1.774%	6,961	+165.681%
2025-10-10	6.180000	6.200000	5.9037	6.2000	+0.324%	3,338	+160.968%
2025-10-09	6.010000	6.250000	5.9300	6.1800	+3.000%	15,771	+161.812%
2025-10-08	6.190000	6.190000	5.9000	6.0000	-1.478%	9,348	+169.667%
2025-10-07	5.890000	6.132100	5.7900	6.0900	+4.370%	13,572	+165.681%
2025-10-06	5.666700	5.890000	5.6667	5.8350	+2.189%	8,025	+177.292%
2025-10-03	5.630000	5.720000	5.5700	5.7100	+2.883%	3,932	+183.363%
2025-10-02	5.286800	5.750000	5.2868	5.5500	+6.119%	16,590	+191.532%
2025-10-01	5.230000	5.290000	5.2299	5.2300	-0.736%	9,042	+209.369%
2025-09-30	5.360000	5.370000	5.2118	5.2688	-1.701%	4,633	+207.091%
2025-09-29	5.680000	5.685000	5.3390	5.3600	-7.041%	16,137	+201.866%
2025-09-26	5.900000	5.900000	5.6500	5.7660	-0.415%	22,169	+180.610%
2025-09-25	6.780000	6.780000	5.6600	5.7900	-14.853%	68,074	+179.447%
2025-09-24	7.010000	7.380000	6.0700	6.8000	+10.569%	254,536	+137.941%
2025-09-23	5.980000	6.150000	5.9800	6.1500	+9.959%	556,691	+163.089%
2025-09-22	5.821400	5.821400	5.5930	5.5930	-4.719%	1,225	+189.290%
2025-09-19	5.530000	5.870000	5.5300	5.8700	+3.345%	1,270	+175.639%
2025-09-18	5.600000	5.680000	5.5001	5.6800	+2.352%	3,287	+184.859%
2025-09-17	5.500000	5.550000	5.5000	5.5495	+4.706%	6,137	+191.558%
2025-09-16	5.510000	5.510000	5.2700	5.3001	-2.031%	1,434	+205.277%
2025-09-15	5.380000	5.420000	5.3800	5.4100	+1.501%	6,052	+199.076%
2025-09-12	5.150000	5.390000	5.1200	5.3300	+4.102%	5,011	+203.565%
2025-09-11	4.880000	5.140000	4.8500	5.1200	+5.026%	5,889	+216.016%
2025-09-10	4.850000	4.880000	4.8300	4.8750	+0.932%	4,939	+231.897%
2025-09-09	4.610000	4.830000	4.5500	4.8300	+2.766%	2,396	+234.990%
2025-09-05	4.642500	4.700000	4.6400	4.7000	+1.937%	2,343	+244.255%
2025-09-04	4.800000	4.800000	4.6070	4.6107	+0.233%	5,112	+250.923%
2025-09-03	4.600000	4.600000	4.6000	4.6000	-2.748%	921	+251.739%
2025-09-02	4.720000	4.730000	4.7100	4.7300	+2.603%	1,464	+242.072%
2025-08-29	4.540000	4.645000	4.5400	4.6100	+0.217%	1,017	+250.976%
2025-08-28	4.600000	4.600000	4.5986	4.6000	0.000%	690	+251.739%
2025-08-27	4.720000	4.720000	4.6000	4.6000	-3.967%	1,601	+251.739%
2025-08-26	4.414900	4.790000	4.4149	4.7900	+4.709%	1,900	+237.787%
2025-08-25	4.450900	4.679800	4.4509	4.5746	+0.651%	4,836	+253.692%
2025-08-22	4.645000	4.660000	4.5450	4.5450	+2.135%	2,085	+255.996%
2025-08-21	4.390000	4.450000	4.3900	4.4500	+1.251%	1,136	+263.596%
2025-08-20	4.500000	4.500000	4.3544	4.3950	-4.457%	4,112	+268.146%
2025-08-19	4.573800	4.750000	4.5200	4.6000	-3.319%	5,908	+251.739%
2025-08-18	4.800000	4.878500	4.7579	4.7579	+3.433%	4,462	+240.066%
2025-08-15	4.350000	4.716300	4.3500	4.6000	+3.779%	6,876	+251.739%
2025-08-14	4.750000	4.750000	4.3700	4.4325	-5.490%	9,821	+265.031%
2025-08-13	4.710000	4.750000	4.5000	4.6900	+2.402%	15,554	+244.989%
2025-08-12	4.390000	4.780000	4.3900	4.5800	+6.894%	16,578	+253.275%
2025-08-11	4.320000	4.450000	4.2846	4.2846	-0.358%	9,880	+277.632%
2025-08-08	4.100000	4.300000	4.1000	4.3000	+4.369%	11,856	+276.279%
2025-08-07	4.215000	4.215000	4.1200	4.1200	-2.830%	1,141	+292.718%
2025-08-06	4.270000	4.270000	4.1900	4.2400	+0.713%	1,536	+281.604%
2025-08-05	4.090000	4.310000	4.0800	4.2100	0.000%	10,312	+284.323%
2025-08-04	4.060000	4.220000	4.0300	4.2100	+3.440%	4,125	+284.323%
2025-08-01	4.160000	4.184800	4.0700	4.0700	-2.166%	2,740	+297.543%
2025-07-31	4.200000	4.230000	4.1601	4.1601	-1.185%	2,651	+288.933%
2025-07-30	4.230000	4.230000	4.2100	4.2100	-2.546%	1,194	+284.323%
2025-07-29	4.210000	4.330000	4.2100	4.3200	+1.408%	2,522	+274.537%
2025-07-28	4.360000	4.500000	4.2500	4.2600	+1.308%	15,174	+279.812%
2025-07-25	4.393200	4.400000	4.2016	4.2050	-0.591%	13,130	+284.780%
2025-07-24	4.210000	4.470000	4.1700	4.2300	+0.955%	26,081	+282.506%
2025-07-23	4.170000	4.540000	4.1700	4.1900	-0.475%	15,351	+286.158%
2025-07-22	4.310000	4.570000	4.1200	4.2100	-2.320%	10,155	+284.323%
2025-07-21	4.280900	4.390000	4.2800	4.3100	+1.412%	9,066	+275.406%
2025-07-18	4.210000	4.310000	4.1100	4.2500	+2.657%	23,314	+280.706%
2025-07-17	4.202300	4.300000	4.1272	4.1400	-1.226%	11,095	+290.821%
2025-07-16	4.191400	4.191400	4.1914	4.1914	+2.229%	1,272	+286.029%
2025-07-15	4.115700	4.160000	4.0500	4.1000	-2.844%	6,813	+294.634%
2025-07-14	4.220000	4.220000	4.0600	4.2200	+2.927%	3,145	+283.412%
2025-07-11	4.130000	4.150000	4.0900	4.1000	-3.529%	5,901	+294.634%
2025-07-10	4.170000	4.340100	3.9339	4.2500	-5.345%	41,083	+280.706%
2025-07-09	4.160000	4.520000	3.8000	4.4900	+7.416%	317,210	+260.356%
2025-07-08	4.000000	4.330000	4.0000	4.1800	+4.762%	618,629	+287.081%
2025-07-07	4.060000	4.404000	3.9400	3.9900	-2.206%	20,079	+305.514%
2025-07-03	4.220000	4.690000	4.0500	4.0800	-3.318%	160,389	+296.569%
2025-07-02	4.100000	4.240000	4.0401	4.2200	+2.676%	16,168	+283.412%
2025-07-01	4.040000	4.210000	4.0400	4.1100	-0.964%	4,424	+293.674%
2025-06-30	4.160000	4.160000	4.0302	4.1500	+0.242%	5,135	+289.880%
2025-06-27	3.900000	4.170000	3.9000	4.1400	+6.154%	13,534	+290.821%
2025-06-26	3.870000	3.930700	3.7101	3.9000	+1.299%	10,898	+314.872%
2025-06-25	3.999700	4.050000	3.6700	3.8500	-6.098%	32,194	+320.260%
2025-06-24	4.170000	4.215400	3.8200	4.1000	-5.747%	34,161	+294.634%
2025-06-23	4.550000	4.550000	4.2000	4.3500	-6.652%	36,123	+271.954%
2025-06-20	5.260000	5.260000	4.5000	4.6600	0.000%	1,355,532	+247.210%
2025-06-18	4.608900	4.660000	4.2600	4.6600	+4.955%	8,620	+247.210%
2025-06-17	4.250000	4.440000	4.2500	4.4400	+3.738%	4,999	+264.414%
2025-06-16	4.350000	4.476500	4.2800	4.2800	-0.465%	1,554	+278.037%
2025-06-13	4.500000	4.500000	4.3000	4.3000	-5.077%	2,805	+276.279%
2025-06-12	4.710100	4.710100	4.5300	4.5300	-3.551%	3,367	+257.174%
2025-06-11	4.730000	4.730000	4.6968	4.6968	-0.790%	1,099	+244.490%
2025-06-10	4.800000	4.800000	4.7342	4.7342	-1.576%	2,390	+241.768%
2025-06-09	4.845100	4.845100	4.5050	4.8100	+5.022%	3,640	+236.383%
2025-06-06	4.800000	4.800000	4.5100	4.5800	+2.921%	5,401	+253.275%
2025-06-05	4.600000	4.600000	4.4500	4.4500	-3.324%	1,156	+263.596%
2025-06-04	4.720000	4.720000	4.4200	4.6030	+1.388%	2,051	+251.510%
2025-06-03	4.460000	4.540000	4.4600	4.5400	+1.885%	931	+256.388%
2025-06-02	4.430000	4.774200	4.4200	4.4560	+0.587%	3,358	+263.106%
2025-05-30	4.510000	4.510000	4.4300	4.4300	-6.835%	3,157	+265.237%
2025-05-29	4.711700	4.800000	4.5901	4.7550	+2.760%	2,085	+240.273%
2025-05-28	4.630000	5.027900	4.6100	4.6273	-4.984%	8,219	+249.664%
2025-05-27	5.060000	5.060000	4.8000	4.8700	-2.988%	3,032	+232.238%
2025-05-23	5.260000	5.580000	5.0200	5.0200	-5.283%	2,741	+222.311%
2025-05-22	5.410000	5.558000	5.3000	5.3000	-6.117%	2,181	+205.283%
2025-05-21	5.480000	5.645300	5.4800	5.6453	+1.256%	1,461	+186.610%
2025-05-20	5.900000	5.900000	5.4100	5.5753	-8.088%	3,103	+190.209%
2025-05-19	5.550000	6.065900	5.5101	6.0659	+1.098%	2,206	+166.737%
2025-05-15	6.124800	6.124800	5.8700	6.0000	+6.762%	2,350	+169.667%
2025-05-13	5.670000	6.200000	5.6200	5.6200	-1.920%	7,722	+187.900%
2025-05-12	5.510000	6.080000	5.5100	5.7300	+7.101%	7,243	+182.373%
2025-05-09	5.370000	5.370000	5.3000	5.3501	+0.002%	1,747	+202.424%
2025-05-08	5.560100	5.560100	5.3500	5.3500	-3.777%	1,490	+202.430%
2025-05-07	5.630000	6.090000	5.5300	5.5600	-0.714%	6,217	+191.007%
2025-05-06	5.750000	5.800000	5.3300	5.6000	+1.633%	7,522	+188.929%
2025-05-05	5.440000	5.930000	5.3900	5.5100	-3.503%	4,269	+193.648%
2025-05-02	5.710000	5.710000	5.7100	5.7100	+1.241%	1,399	+183.363%
2025-05-01	5.330000	5.640000	5.1170	5.6400	-0.704%	4,441	+186.879%
2025-04-30	6.240000	6.240000	5.6800	5.6800	+1.429%	1,115	+184.859%
2025-04-29	5.980000	5.980000	5.4301	5.6000	-9.772%	2,193	+188.929%
2025-04-28	5.764300	6.206500	5.7643	6.2065	+10.854%	1,512	+160.694%
2025-04-25	5.550000	5.851200	5.5500	5.5988	+3.109%	2,360	+188.990%
2025-04-24	5.401000	5.430000	5.4010	5.4300	-3.723%	1,400	+197.974%
2025-04-23	6.260000	6.443200	5.6400	5.6400	-11.732%	8,624	+186.879%
2025-04-22	5.700000	7.100000	5.7000	6.3896	+15.578%	19,093	+153.224%
2025-04-21	5.150000	5.528400	5.1500	5.5284	+9.378%	2,780	+192.671%
2025-04-17	5.010000	5.220000	5.0100	5.0544	-5.263%	4,158	+220.117%
2025-04-16	4.941800	5.335200	4.8786	5.3352	+6.704%	9,001	+203.269%
2025-04-15	5.219500	5.294300	4.9501	5.0000	+4.167%	2,919	+223.600%
2025-04-11	4.800000	4.800000	4.8000	4.8000	-5.228%	1,162	+237.083%
2025-04-10	5.090000	5.090000	5.0000	5.0648	-3.934%	2,469	+219.460%
2025-04-09	4.880000	5.272200	4.8000	5.2722	+7.816%	2,277	+206.893%
2025-04-08	4.995600	5.050000	4.8900	4.8900	-4.771%	2,075	+230.879%
2025-04-07	5.212500	5.212500	5.0200	5.1350	-2.190%	3,021	+215.093%
2025-04-04	5.200000	5.270000	5.0922	5.2500	-4.372%	2,783	+208.190%
2025-04-03	5.450000	5.490000	5.4500	5.4900	-0.723%	778	+194.718%
2025-04-02	5.635000	5.640000	5.4535	5.5300	-3.490%	4,603	+192.586%
2025-04-01	5.550000	5.730000	5.5100	5.7300	+3.243%	6,397	+182.373%
2025-03-31	5.750000	5.750100	5.5100	5.5500	-5.451%	5,457	+191.532%