Dark

BGFV
Big 5 Sporting Goods Corp
stock NASDAQ

At Close

Jul 3, 2025 12:59:01 PM EDT

1.42USD+1.064%(+0.01)220,988

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

1.42USD+0.709%(+0.01)7,983

After-hours

Jul 2, 2025 4:33:30 PM EDT

1.41USD-0.704%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	1.4200	1.430000	1.420000	1.4200	+0.709%	220,988	0.000%
2025-07-02	1.4200	1.430000	1.410000	1.4100	0.000%	362,971	+0.709%
2025-07-01	1.4100	1.420000	1.410000	1.4100	-0.704%	635,130	+0.709%
2025-06-30	1.4000	1.450000	1.400000	1.4200	+19.328%	2,580,114	0.000%
2025-06-27	1.2600	1.290000	1.190000	1.1900	-6.299%	186,339	+19.328%
2025-06-26	1.2300	1.290000	1.230000	1.2700	+2.419%	103,251	+11.811%
2025-06-25	1.2100	1.250000	1.170200	1.2400	+2.479%	122,814	+14.516%
2025-06-24	1.1700	1.220000	1.160000	1.2100	+4.310%	109,700	+17.355%
2025-06-23	1.2000	1.200000	1.150000	1.1600	-3.333%	132,504	+22.414%
2025-06-20	1.2200	1.240000	1.200000	1.2000	-2.439%	150,237	+18.333%
2025-06-18	1.2300	1.280000	1.210000	1.2300	-0.806%	142,055	+15.447%
2025-06-17	1.2300	1.280000	1.230000	1.2400	0.000%	66,429	+14.516%
2025-06-16	1.2100	1.280000	1.195000	1.2400	+3.333%	124,094	+14.516%
2025-06-13	1.2000	1.230000	1.181800	1.2000	-1.639%	96,748	+18.333%
2025-06-12	1.2500	1.276400	1.190000	1.2200	-2.400%	129,947	+16.393%
2025-06-11	1.2900	1.320000	1.240000	1.2500	-3.101%	121,687	+13.600%
2025-06-10	1.3000	1.350000	1.275000	1.2900	-0.769%	118,296	+10.078%
2025-06-09	1.2500	1.350000	1.221000	1.3000	+4.839%	307,133	+9.231%
2025-06-06	1.1800	1.250000	1.180000	1.2400	+5.085%	193,271	+14.516%
2025-06-05	1.1700	1.200000	1.170000	1.1800	+0.855%	68,109	+20.339%
2025-06-04	1.1800	1.200000	1.150000	1.1700	+0.862%	380,910	+21.368%
2025-06-03	1.1600	1.180000	1.150000	1.1600	0.000%	145,987	+22.414%
2025-06-02	1.1900	1.225500	1.160000	1.1600	-3.333%	106,839	+22.414%
2025-05-30	1.1900	1.220000	1.180000	1.2000	0.000%	110,400	+18.333%
2025-05-29	1.2000	1.210000	1.180000	1.2000	+1.695%	89,425	+18.333%
2025-05-28	1.2200	1.240000	1.180000	1.1800	-5.600%	167,959	+20.339%
2025-05-27	1.1100	1.250000	1.080000	1.2500	+16.822%	304,378	+13.600%
2025-05-23	1.1100	1.125100	1.050000	1.0700	-5.310%	261,147	+32.710%
2025-05-22	1.1100	1.170000	1.095000	1.1300	-3.419%	275,578	+25.664%
2025-05-21	1.1900	1.260000	1.140000	1.1700	-3.306%	169,445	+21.368%
2025-05-20	1.2800	1.339900	1.210000	1.2100	-5.469%	268,564	+17.355%
2025-05-19	1.3600	1.360000	1.270000	1.2800	-5.882%	171,804	+10.938%
2025-05-16	1.2800	1.419900	1.228000	1.3600	+3.817%	207,011	+4.412%
2025-05-15	1.3000	1.390000	1.240000	1.3100	+6.504%	547,805	+8.397%
2025-05-14	1.5000	1.520000	1.220000	1.2300	-19.608%	711,236	+15.447%
2025-05-13	1.0600	1.780000	1.010000	1.5300	+51.485%	6,996,716	-7.190%
2025-05-12	0.9500	1.049900	0.949700	1.0100	+6.563%	256,153	+40.594%
2025-05-09	0.9199	0.950000	0.915400	0.9478	+3.033%	131,551	+49.821%
2025-05-08	0.9025	0.950000	0.902500	0.9199	+2.200%	90,486	+54.365%
2025-05-07	0.9100	0.933100	0.900000	0.9001	-1.262%	66,158	+57.760%
2025-05-06	0.9122	0.924800	0.870200	0.9116	-1.608%	83,016	+55.770%
2025-05-05	0.9600	0.964900	0.910600	0.9265	-2.072%	81,291	+53.265%
2025-05-02	0.9700	0.970000	0.902001	0.9461	-0.327%	74,457	+50.090%
2025-05-01	0.9100	0.980000	0.910000	0.9492	+5.093%	160,040	+49.600%
2025-04-30	0.8601	0.915000	0.850000	0.9032	+4.356%	152,006	+57.219%
2025-04-29	0.9000	0.909700	0.830000	0.8655	-4.733%	332,498	+64.067%
2025-04-28	0.9100	0.946400	0.890000	0.9085	+0.821%	209,291	+56.302%
2025-04-25	0.8600	0.906500	0.860000	0.9011	+5.552%	164,409	+57.585%
2025-04-24	0.8600	0.865000	0.819800	0.8537	+1.631%	145,442	+66.335%
2025-04-23	0.8380	0.859700	0.832199	0.8400	+2.028%	154,764	+69.048%
2025-04-22	0.8360	0.859400	0.817900	0.8233	+0.390%	134,827	+72.477%
2025-04-21	0.8600	0.860000	0.810000	0.8201	-4.750%	121,333	+73.150%
2025-04-17	0.8600	0.879899	0.830000	0.8610	+6.205%	246,557	+64.925%
2025-04-16	0.8400	0.866600	0.810000	0.8107	-1.971%	138,283	+75.157%
2025-04-15	0.8220	0.845999	0.821000	0.8270	-1.313%	87,368	+71.705%
2025-04-14	0.8505	0.850500	0.820000	0.8380	-0.781%	153,758	+69.451%
2025-04-11	0.8700	0.899000	0.823500	0.8446	-0.518%	89,510	+68.127%
2025-04-10	0.9000	0.900000	0.825000	0.8490	-4.499%	99,919	+67.256%
2025-04-09	0.8400	0.909800	0.820000	0.8890	+6.289%	312,019	+59.730%
2025-04-08	0.8712	0.919100	0.830000	0.8364	+1.988%	187,870	+69.775%
2025-04-07	0.8790	0.879900	0.800000	0.8201	-7.854%	271,739	+73.150%
2025-04-04	0.9571	0.957100	0.870000	0.8900	-6.316%	172,110	+59.551%
2025-04-03	0.9500	0.979200	0.867000	0.9500	-2.564%	261,608	+49.474%
2025-04-02	0.9750	0.995124	0.970000	0.9750	+0.702%	113,639	+45.641%
2025-04-01	0.9700	0.979100	0.951000	0.9682	+0.134%	86,757	+46.664%
2025-03-31	0.9900	0.999000	0.966900	0.9669	-0.320%	69,407	+46.861%
2025-03-28	1.0200	1.024200	0.960000	0.9700	-3.960%	72,714	+46.392%
2025-03-27	0.9900	1.020000	0.990000	1.0100	+1.182%	73,377	+40.594%
2025-03-26	0.9900	1.010000	0.990000	0.9982	-0.180%	58,390	+42.256%
2025-03-25	1.0100	1.020000	0.990000	1.0000	+1.317%	120,726	+42.000%
2025-03-24	0.9940	1.029000	0.980000	0.9870	-0.152%	209,215	+43.870%
2025-03-21	0.9800	0.999800	0.960000	0.9885	+1.437%	107,114	+43.652%
2025-03-20	0.9800	1.010000	0.970000	0.9745	-0.561%	82,126	+45.716%
2025-03-19	0.9714	0.999900	0.960000	0.9800	+2.062%	52,991	+44.898%
2025-03-18	1.0000	1.000000	0.950000	0.9602	-3.196%	103,852	+47.886%
2025-03-17	1.0000	1.020000	0.970000	0.9919	+0.192%	122,208	+43.160%
2025-03-14	0.9719	0.999900	0.958999	0.9900	+5.555%	130,721	+43.434%
2025-03-13	1.0000	1.000000	0.930000	0.9379	-4.159%	180,897	+51.402%
2025-03-12	1.0000	1.050000	0.950000	0.9786	-0.650%	150,657	+45.105%
2025-03-11	1.0300	1.050000	0.952400	0.9850	-4.369%	360,172	+44.162%
2025-03-10	1.0700	1.100000	1.020000	1.0300	-1.905%	210,684	+37.864%
2025-03-07	1.1000	1.105800	1.020000	1.0500	-2.326%	171,052	+35.238%
2025-03-06	1.1000	1.120000	1.070000	1.0750	+0.467%	124,474	+32.093%
2025-03-05	1.0800	1.129900	1.060000	1.0700	0.000%	125,243	+32.710%
2025-03-04	1.0400	1.090000	1.030100	1.0700	+2.885%	208,706	+32.710%
2025-03-03	1.1500	1.179300	1.030000	1.0400	-8.772%	281,999	+36.538%
2025-02-28	1.2000	1.200000	1.120000	1.1400	-3.390%	213,046	+24.561%
2025-02-27	1.2200	1.245000	1.180000	1.1800	-1.667%	179,714	+20.339%
2025-02-26	1.3800	1.380000	1.180000	1.2000	-12.409%	538,604	+18.333%
2025-02-25	1.4500	1.460000	1.370000	1.3700	-4.530%	188,117	+3.650%
2025-02-24	1.4700	1.475000	1.430000	1.4350	-1.712%	85,928	-1.045%
2025-02-21	1.5200	1.520000	1.455000	1.4600	-3.311%	137,162	-2.740%
2025-02-20	1.4900	1.510000	1.470000	1.5100	+1.342%	101,388	-5.960%
2025-02-19	1.4100	1.500000	1.404900	1.4900	+4.196%	89,629	-4.698%
2025-02-18	1.4400	1.476500	1.410000	1.4300	-0.694%	144,317	-0.699%
2025-02-14	1.4800	1.500000	1.420000	1.4400	-1.370%	93,467	-1.389%
2025-02-13	1.4900	1.492500	1.450000	1.4600	+1.389%	77,597	-2.740%
2025-02-12	1.4100	1.470000	1.410000	1.4400	+1.408%	76,022	-1.389%
2025-02-11	1.4100	1.449900	1.385000	1.4200	-0.699%	136,049	0.000%
2025-02-10	1.5100	1.530000	1.420000	1.4300	-3.378%	189,693	-0.699%
2025-02-07	1.5200	1.534500	1.460000	1.4800	-3.268%	197,405	-4.054%
2025-02-06	1.5400	1.550000	1.515000	1.5300	0.000%	135,391	-7.190%
2025-02-05	1.5100	1.570000	1.510000	1.5300	0.000%	105,748	-7.190%
2025-02-04	1.4900	1.540000	1.480000	1.5300	+1.325%	132,486	-7.190%
2025-02-03	1.5200	1.530000	1.460000	1.5100	-1.307%	201,823	-5.960%
2025-01-31	1.6000	1.616800	1.520000	1.5300	-4.969%	248,534	-7.190%
2025-01-30	1.6100	1.640000	1.590000	1.6100	0.000%	78,443	-11.801%
2025-01-29	1.6300	1.650000	1.590000	1.6100	-2.424%	124,982	-11.801%
2025-01-28	1.6600	1.660000	1.600000	1.6500	+1.227%	179,982	-13.939%
2025-01-27	1.6300	1.665000	1.630000	1.6300	-1.212%	90,721	-12.883%
2025-01-24	1.6500	1.690000	1.630000	1.6500	+0.610%	127,473	-13.939%
2025-01-23	1.6400	1.685000	1.640000	1.6400	-0.606%	128,836	-13.415%
2025-01-22	1.6900	1.695400	1.650000	1.6500	-2.941%	140,919	-13.939%
2025-01-21	1.6900	1.734800	1.660000	1.7000	+1.190%	187,352	-16.471%
2025-01-17	1.6600	1.698000	1.645000	1.6800	+0.599%	124,295	-15.476%
2025-01-16	1.6700	1.690000	1.625000	1.6700	-0.595%	120,389	-14.970%
2025-01-15	1.7400	1.740000	1.650000	1.6800	-1.754%	228,139	-15.476%
2025-01-14	1.7700	1.780000	1.690000	1.7100	-3.390%	148,872	-16.959%
2025-01-13	1.8000	1.800000	1.690000	1.7700	-2.210%	188,340	-19.774%
2025-01-10	1.7900	1.840000	1.730200	1.8100	+1.117%	154,764	-21.547%
2025-01-08	1.8700	1.870000	1.755000	1.7900	-3.243%	147,513	-20.670%
2025-01-07	1.8600	1.949000	1.825000	1.8500	-0.538%	208,982	-23.243%
2025-01-06	1.8500	1.919900	1.820000	1.8600	+1.639%	227,051	-23.656%
2025-01-03	1.7900	1.840000	1.770000	1.8300	+2.235%	118,918	-22.404%
2025-01-02	1.8300	1.890000	1.750000	1.7900	0.000%	130,247	-20.670%
2024-12-31	1.7600	1.870000	1.746100	1.7900	+2.874%	385,900	-20.670%
2024-12-30	1.7600	1.780000	1.685000	1.7400	-2.247%	245,117	-18.391%
2024-12-27	1.7500	1.830000	1.730000	1.7800	-0.559%	182,992	-20.225%
2024-12-26	1.7000	1.800000	1.694000	1.7900	+5.917%	264,928	-20.670%
2024-12-24	1.7000	1.739800	1.650000	1.6900	0.000%	247,616	-15.976%
2024-12-23	1.7500	1.780000	1.680000	1.6900	-4.520%	191,030	-15.976%
2024-12-20	1.6800	1.868600	1.660000	1.7700	+3.509%	499,975	-19.774%
2024-12-19	1.7500	1.790000	1.660000	1.7100	-1.156%	415,517	-16.959%
2024-12-18	2.2556	2.450000	1.700100	1.7300	-25.751%	1,724,067	-17.919%
2024-12-17	1.8100	2.450000	1.810000	2.3300	+26.630%	2,325,947	-39.056%
2024-12-16	1.6200	1.879900	1.620000	1.8400	+14.286%	1,097,074	-22.826%
2024-12-13	1.6700	1.688900	1.610000	1.6100	-3.593%	180,793	-11.801%
2024-12-12	1.6700	1.740000	1.670000	1.6700	-1.183%	170,286	-14.970%
2024-12-11	1.7500	1.788800	1.690000	1.6900	-3.977%	198,716	-15.976%
2024-12-10	1.7100	1.795000	1.710000	1.7600	+1.149%	170,892	-19.318%
2024-12-09	1.6700	1.800000	1.670000	1.7400	+4.819%	311,217	-18.391%
2024-12-06	1.6700	1.729900	1.650000	1.6600	0.000%	167,652	-14.458%
2024-12-05	1.7000	1.730000	1.650000	1.6600	-2.353%	202,277	-14.458%
2024-12-04	1.7800	1.790000	1.700000	1.7000	-5.028%	282,128	-16.471%
2024-12-03	1.7600	1.790000	1.710000	1.7900	+1.130%	169,001	-20.670%
2024-12-02	1.7400	1.790000	1.720000	1.7700	0.000%	245,081	-19.774%
2024-11-29	1.7000	1.800000	1.700000	1.7700	+4.118%	229,248	-19.774%
2024-11-27	1.7000	1.720000	1.670000	1.7000	+2.410%	114,770	-16.471%
2024-11-26	1.7500	1.770000	1.640000	1.6600	-5.143%	193,367	-14.458%
2024-11-25	1.7200	1.852800	1.691000	1.7500	+2.339%	180,444	-18.857%
2024-11-22	1.6600	1.730000	1.660000	1.7100	+4.268%	137,690	-16.959%
2024-11-21	1.6100	1.655000	1.600000	1.6400	+0.613%	80,971	-13.415%
2024-11-20	1.6300	1.650000	1.550000	1.6300	+0.617%	263,419	-12.883%
2024-11-19	1.7400	1.750000	1.620000	1.6200	-8.475%	379,990	-12.346%
2024-11-18	1.7400	1.780000	1.650100	1.7700	+2.907%	329,492	-19.774%
2024-11-15	1.7800	1.790000	1.715000	1.7200	-2.825%	383,297	-17.442%
2024-11-14	1.7800	1.840000	1.760000	1.7700	-0.562%	185,380	-19.774%
2024-11-13	1.7400	1.798300	1.700000	1.7800	-1.111%	405,164	-20.225%
2024-11-12	1.7600	1.825000	1.710500	1.8000	+4.046%	407,545	-21.111%
2024-11-11	1.7500	1.770000	1.690000	1.7300	+1.170%	293,606	-17.919%
2024-11-08	1.7800	1.800100	1.680000	1.7100	-3.933%	219,445	-16.959%
2024-11-07	1.8700	1.870000	1.780000	1.7800	-4.301%	161,285	-20.225%
2024-11-06	1.9000	1.925000	1.780000	1.8600	+3.333%	240,327	-23.656%
2024-11-05	1.8200	1.840000	1.730100	1.8000	+2.273%	141,068	-21.111%
2024-11-04	1.6900	1.875000	1.680000	1.7600	+3.529%	191,458	-19.318%
2024-11-01	1.6800	1.749500	1.640000	1.7000	+4.294%	160,974	-16.471%
2024-10-31	1.6400	1.670000	1.610100	1.6300	-2.102%	219,127	-12.883%
2024-10-30	1.5800	1.778000	1.570000	1.6650	-11.905%	753,579	-14.715%
2024-10-29	1.9500	1.950000	1.850000	1.8900	-3.077%	249,913	-24.868%
2024-10-28	1.8600	1.995000	1.860000	1.9500	+4.278%	195,505	-27.179%
2024-10-25	1.8900	1.920000	1.830000	1.8700	0.000%	162,398	-24.064%
2024-10-24	1.9300	1.959900	1.840000	1.8700	-1.579%	170,068	-24.064%
2024-10-23	2.0500	2.085000	1.880000	1.9000	-8.654%	406,631	-25.263%
2024-10-22	2.0800	2.130000	2.050000	2.0800	0.000%	105,588	-31.731%
2024-10-21	2.1300	2.150000	2.070000	2.0800	-3.704%	177,811	-31.731%
2024-10-18	2.1700	2.200000	2.135000	2.1600	+0.465%	204,702	-34.259%
2024-10-17	2.1100	2.185000	2.085000	2.1500	+0.939%	184,701	-33.953%
2024-10-16	2.0800	2.136000	2.050000	2.1300	+3.398%	155,799	-33.333%
2024-10-15	2.0200	2.210000	2.020000	2.0600	+1.980%	469,252	-31.068%
2024-10-14	2.0800	2.080000	2.000000	2.0200	-2.885%	158,465	-29.703%
2024-10-11	1.9900	2.130000	1.983200	2.0800	+3.483%	329,104	-31.731%
2024-10-10	2.0000	2.020000	1.970000	2.0100	-0.495%	109,694	-29.353%
2024-10-09	2.0400	2.080000	2.005000	2.0200	-1.942%	104,325	-29.703%
2024-10-08	2.0200	2.066000	2.000000	2.0600	+1.980%	68,778	-31.068%
2024-10-07	2.0100	2.120000	1.990000	2.0200	-1.463%	250,553	-29.703%
2024-10-04	2.0300	2.130000	2.020000	2.0500	+1.485%	219,711	-30.732%
2024-10-03	1.9700	2.040000	1.970000	2.0200	+1.000%	99,909	-29.703%
2024-10-02	2.0100	2.050000	1.958000	2.0000	-1.961%	154,110	-29.000%
2024-10-01	2.0500	2.094300	1.980000	2.0400	-2.392%	152,053	-30.392%
2024-09-30	2.1100	2.173400	2.030000	2.0900	-1.415%	212,488	-32.057%
2024-09-27	2.0800	2.170000	2.070100	2.1200	+1.923%	166,321	-33.019%
2024-09-26	2.0100	2.102700	2.010000	2.0800	+4.523%	134,728	-31.731%
2024-09-25	2.0800	2.100000	1.950000	1.9900	-4.327%	192,265	-28.643%
2024-09-24	2.0300	2.150000	2.010000	2.0800	-2.804%	139,565	-31.731%
2024-09-23	1.8800	2.170000	1.880000	2.1400	+13.830%	475,898	-33.645%
2024-09-20	2.0000	2.030000	1.880000	1.8800	-6.931%	249,968	-24.468%
2024-09-19	2.0600	2.100000	1.970000	2.0200	+0.498%	244,445	-29.703%
2024-09-18	2.1000	2.180000	2.010000	2.0100	-5.189%	240,183	-29.353%
2024-09-17	2.0300	2.130000	1.960000	2.1200	+3.922%	428,141	-33.019%
2024-09-16	1.9400	2.070000	1.940000	2.0400	+5.699%	245,155	-30.392%
2024-09-13	1.9000	2.000000	1.850000	1.9300	+3.209%	403,318	-26.425%
2024-09-12	1.9000	1.900000	1.870000	1.8700	-1.058%	93,484	-24.064%
2024-09-11	1.9000	1.900000	1.840000	1.8900	-0.526%	192,590	-24.868%
2024-09-10	1.9500	1.950000	1.830000	1.9000	-2.062%	134,825	-25.263%
2024-09-09	2.1300	2.130000	1.940000	1.9400	-8.491%	167,486	-26.804%
2024-09-06	1.9900	2.120000	1.961000	2.1200	+5.473%	314,798	-33.019%
2024-09-05	1.9200	2.050000	1.880000	2.0100	+4.687%	319,296	-29.353%
2024-09-04	1.8600	2.050000	1.830000	1.9200	+2.128%	396,345	-26.042%
2024-09-03	1.8700	1.920000	1.840000	1.8800	0.000%	172,525	-24.468%
2024-08-30	1.8500	1.920000	1.800000	1.8800	+1.622%	232,344	-24.468%
2024-08-29	1.8600	1.895500	1.818000	1.8500	0.000%	169,912	-23.243%
2024-08-28	1.8900	1.920000	1.820000	1.8500	-3.141%	136,720	-23.243%
2024-08-27	1.9100	1.921000	1.860000	1.9100	0.000%	126,008	-25.654%
2024-08-26	1.9500	1.950000	1.900000	1.9100	+0.526%	130,523	-25.654%
2024-08-23	1.8600	1.949900	1.850000	1.9000	+2.151%	279,937	-25.263%
2024-08-22	1.8900	1.919900	1.840900	1.8600	-2.105%	128,849	-23.656%
2024-08-21	1.7600	1.930000	1.750000	1.9000	+9.827%	289,871	-25.263%
2024-08-20	1.7600	1.800000	1.630000	1.7300	-2.809%	493,322	-17.919%
2024-08-19	1.9600	1.960000	1.750000	1.7800	-7.292%	463,137	-20.225%
2024-08-16	1.8400	1.960000	1.840000	1.9200	+4.348%	353,338	-26.042%
2024-08-15	1.7600	1.890000	1.740000	1.8400	+6.358%	379,345	-22.826%
2024-08-14	1.6600	1.800000	1.650000	1.7300	+6.135%	603,556	-17.919%
2024-08-13	1.5000	1.640000	1.480000	1.6300	+10.135%	291,073	-12.883%
2024-08-12	1.5000	1.530000	1.471400	1.4800	-0.671%	265,449	-4.054%
2024-08-09	1.5200	1.535000	1.445000	1.4900	-1.974%	325,278	-4.698%
2024-08-08	1.4700	1.550000	1.470000	1.5200	+2.357%	291,210	-6.579%
2024-08-07	1.6900	1.730000	1.470000	1.4850	-10.000%	730,425	-4.377%
2024-08-06	1.7500	1.750000	1.600000	1.6500	-4.624%	402,266	-13.939%
2024-08-05	1.7700	1.770000	1.630000	1.7300	-4.945%	616,875	-17.919%
2024-08-02	1.8000	1.840000	1.800000	1.8200	+0.831%	521,157	-21.978%
2024-08-01	2.0500	2.080000	1.800000	1.8050	-11.951%	857,388	-21.330%
2024-07-31	2.3200	2.520000	1.800000	2.0500	-25.182%	3,133,614	-30.732%
2024-07-30	2.7800	2.799100	2.705000	2.7400	-0.364%	353,553	-48.175%
2024-07-29	2.8000	2.830000	2.720000	2.7500	-0.722%	223,386	-48.364%
2024-07-26	2.7500	2.805000	2.675000	2.7700	+1.838%	291,027	-48.736%
2024-07-25	2.6900	2.840000	2.630200	2.7200	+1.873%	322,054	-47.794%
2024-07-24	2.6600	2.776000	2.625000	2.6700	0.000%	434,887	-46.816%
2024-07-23	2.6100	2.690000	2.590000	2.6700	+1.521%	235,715	-46.816%
2024-07-22	2.6200	2.665500	2.540000	2.6300	+0.766%	223,112	-46.008%
2024-07-19	2.7000	2.720000	2.575000	2.6100	-2.247%	118,455	-45.594%
2024-07-18	2.8300	2.899300	2.650000	2.6700	-6.316%	237,121	-46.816%
2024-07-17	2.8100	2.899900	2.775000	2.8500	+0.352%	240,239	-50.175%
2024-07-16	2.7400	2.855000	2.710000	2.8400	+3.650%	619,539	-50.000%
2024-07-15	2.7900	2.835000	2.720000	2.7400	-1.439%	303,001	-48.175%
2024-07-12	2.7700	2.845000	2.731200	2.7800	+1.832%	216,901	-48.921%
2024-07-11	2.5100	2.730000	2.505000	2.7300	+9.639%	484,752	-47.985%
2024-07-10	2.4900	2.520000	2.460000	2.4900	0.000%	189,033	-42.972%
2024-07-09	2.5500	2.550000	2.490000	2.4900	-3.113%	219,557	-42.972%
2024-07-08	2.5000	2.620000	2.490000	2.5700	+2.800%	323,053	-44.747%
2024-07-05	2.5000	2.550000	2.415000	2.5000	0.000%	354,075	-43.200%
2024-07-03	2.4200	2.500000	2.410000	2.5000	+4.167%	189,206	-43.200%
2024-07-02	2.7900	2.790000	2.263200	2.4000	-13.978%	1,335,622	-40.833%
2024-07-01	2.9600	3.000000	2.770000	2.7900	-5.743%	786,533	-49.104%
2024-06-28	3.1300	3.145000	2.870000	2.9600	-4.516%	3,768,104	-52.027%
2024-06-27	3.0800	3.170000	3.000000	3.1000	+0.977%	400,008	-54.194%
2024-06-26	3.0900	3.180000	3.054300	3.0700	-0.968%	249,542	-53.746%
2024-06-25	3.1400	3.140000	3.040000	3.1000	-1.587%	222,491	-54.194%
2024-06-24	3.0800	3.190000	3.051300	3.1500	+1.613%	231,359	-54.921%
2024-06-21	3.0300	3.115000	3.000000	3.1000	+2.310%	319,305	-54.194%
2024-06-20	3.0400	3.110000	3.010000	3.0300	-0.329%	276,594	-53.135%
2024-06-18	3.0400	3.120000	3.015000	3.0400	0.000%	184,418	-53.289%
2024-06-17	3.0100	3.059900	3.000000	3.0400	-0.654%	269,276	-53.289%
2024-06-14	3.1000	3.120000	3.020000	3.0600	-1.290%	232,680	-53.595%
2024-06-13	3.0800	3.115000	3.060000	3.1000	0.000%	180,782	-54.194%
2024-06-12	3.2000	3.230000	3.090000	3.1000	-1.274%	290,902	-54.194%
2024-06-11	3.2400	3.240000	3.110000	3.1400	-3.681%	176,232	-54.777%
2024-06-10	3.2400	3.295000	3.170000	3.2600	-0.306%	197,606	-56.442%
2024-06-07	3.2000	3.315000	3.171900	3.2700	-0.909%	191,760	-56.575%
2024-06-06	3.2100	3.300000	3.130000	3.3000	+2.167%	214,395	-56.970%
2024-06-05	3.2800	3.340000	3.190000	3.2300	-1.223%	269,584	-56.037%
2024-06-04	3.5100	3.530000	3.260000	3.2700	-7.627%	269,482	-56.575%
2024-06-03	3.5000	3.550000	3.320000	3.5400	+2.017%	292,227	-59.887%
2024-05-31	3.4500	3.565000	3.400000	3.4700	0.000%	330,937	-59.078%
2024-05-30	3.3200	3.525000	3.280000	3.4700	+6.442%	474,179	-59.078%
2024-05-29	3.3100	3.315000	3.160000	3.2600	-0.912%	319,985	-56.442%
2024-05-28	3.2300	3.335000	3.215000	3.2900	+2.174%	263,870	-56.839%
2024-05-24	3.2400	3.260000	3.135000	3.2200	-0.617%	270,442	-55.901%
2024-05-23	3.2000	3.250000	3.150000	3.2400	+1.567%	160,896	-56.173%
2024-05-22	3.2600	3.260000	3.130000	3.1900	-1.846%	177,421	-55.486%
2024-05-21	3.3200	3.320000	3.160000	3.2500	-2.108%	278,485	-56.308%
2024-05-20	3.3000	3.370000	3.260000	3.3200	0.000%	156,756	-57.229%
2024-05-17	3.4300	3.430000	3.300000	3.3200	-3.348%	178,170	-57.229%
2024-05-16	3.4400	3.475000	3.360000	3.4350	-1.009%	195,423	-58.661%
2024-05-15	3.9600	3.989800	3.400200	3.4700	-11.253%	535,097	-59.078%
2024-05-14	3.7100	4.100000	3.700000	3.9100	+7.418%	636,482	-63.683%
2024-05-13	3.4200	3.800000	3.390000	3.6400	+6.433%	471,709	-60.989%
2024-05-10	3.3800	3.430000	3.330000	3.4200	+2.090%	169,985	-58.480%
2024-05-09	3.2600	3.370000	3.260000	3.3500	+2.134%	137,684	-57.612%
2024-05-08	3.2700	3.290000	3.180000	3.2800	-0.606%	189,510	-56.707%
2024-05-07	3.4000	3.435000	3.300000	3.3000	-2.655%	172,450	-56.970%
2024-05-06	3.4300	3.485000	3.380000	3.3900	-0.587%	227,891	-58.112%
2024-05-03	3.4000	3.460000	3.380000	3.4100	+1.187%	159,469	-58.358%
2024-05-02	3.4400	3.445000	3.275000	3.3700	-0.882%	247,802	-57.864%
2024-05-01	3.3000	3.530000	3.200000	3.4000	-3.955%	434,139	-58.235%
2024-04-30	3.6000	3.600000	3.505000	3.5400	-3.014%	364,042	-59.887%
2024-04-29	3.5000	3.660000	3.470000	3.6500	+5.339%	368,260	-61.096%
2024-04-26	3.3300	3.470000	3.290000	3.4650	+4.054%	321,780	-59.019%
2024-04-25	3.2900	3.340000	3.210000	3.3300	0.000%	250,905	-57.357%
2024-04-24	3.3300	3.345000	3.250000	3.3300	0.000%	158,663	-57.357%
2024-04-23	3.2400	3.370000	3.240000	3.3300	+3.096%	247,876	-57.357%
2024-04-22	3.1400	3.250000	3.000000	3.2300	+4.531%	423,024	-56.037%
2024-04-19	3.0100	3.195000	3.000000	3.0900	+1.980%	315,125	-54.045%
2024-04-18	3.0600	3.095000	3.000000	3.0300	0.000%	310,692	-53.135%
2024-04-17	3.1100	3.125000	3.005000	3.0300	-2.572%	279,793	-53.135%
2024-04-16	3.1400	3.180000	3.090000	3.1100	-2.508%	221,448	-54.341%
2024-04-15	3.2500	3.270000	3.130000	3.1900	0.000%	358,895	-55.486%
2024-04-12	3.3000	3.300000	3.155000	3.1900	-3.916%	415,305	-55.486%
2024-04-11	3.4600	3.460000	3.290000	3.3200	-0.300%	365,999	-57.229%
2024-04-10	3.3900	3.390000	3.285000	3.3300	-4.035%	417,634	-57.357%
2024-04-09	3.5200	3.530000	3.390000	3.4700	+1.760%	405,914	-59.078%
2024-04-08	3.5000	3.620000	3.395000	3.4100	-1.729%	312,774	-58.358%
2024-04-05	3.4300	3.565000	3.400000	3.4700	+1.462%	636,231	-59.078%
2024-04-04	3.3700	3.550000	3.360000	3.4200	+2.703%	453,551	-58.480%
2024-04-03	3.3600	3.400000	3.270000	3.3300	-2.059%	372,527	-57.357%
2024-04-02	3.5500	3.550000	3.269000	3.4000	-5.160%	692,431	-58.235%
2024-04-01	3.5500	3.690000	3.500100	3.5850	+1.847%	619,713	-60.391%
2024-03-28	3.9900	4.070200	3.520000	3.5200	-11.111%	1,611,769	-59.659%
2024-03-27	3.7500	3.960000	3.730000	3.9600	+6.739%	396,480	-64.141%
2024-03-26	3.6500	3.777600	3.595000	3.7100	+3.922%	417,874	-61.725%
2024-03-25	3.6100	3.680000	3.550000	3.5700	-1.108%	267,965	-60.224%
2024-03-22	3.6700	3.670000	3.580000	3.6100	-2.168%	236,063	-60.665%
2024-03-21	3.7000	3.700000	3.610000	3.6900	-0.270%	282,486	-61.518%
2024-03-20	3.5500	3.745000	3.463500	3.7000	+4.816%	550,361	-61.622%
2024-03-19	3.6000	3.600000	3.490000	3.5300	-1.944%	253,747	-59.773%
2024-03-18	3.6100	3.620000	3.520000	3.6000	+0.840%	287,047	-60.556%
2024-03-15	3.5800	3.670000	3.480000	3.5700	-0.279%	2,032,293	-60.224%
2024-03-14	3.6400	3.970000	3.550000	3.5800	-0.556%	521,493	-60.335%
2024-03-13	3.6700	3.717900	3.570000	3.6000	-1.907%	379,533	-60.556%
2024-03-12	3.8300	3.830000	3.650000	3.6700	-3.801%	519,400	-61.308%
2024-03-11	3.9500	3.950000	3.800000	3.8150	-3.662%	472,969	-62.779%
2024-03-08	4.1500	4.150000	3.940000	3.9600	-2.941%	413,015	-64.141%
2024-03-07	4.0800	4.210000	4.070000	4.0800	+0.246%	404,775	-65.196%
2024-03-06	4.2800	4.350000	4.010000	4.0700	-4.009%	633,715	-65.111%
2024-03-05	4.5000	4.500000	4.240000	4.2400	-4.289%	335,293	-66.509%
2024-03-04	4.7300	4.730000	4.430000	4.4300	-5.745%	592,325	-67.946%
2024-03-01	4.8300	4.850000	4.630000	4.7000	-2.083%	460,964	-69.787%
2024-02-29	4.8400	4.940000	4.740000	4.8000	+0.524%	270,369	-70.417%
2024-02-28	5.0000	5.005000	4.750000	4.7750	-9.564%	644,279	-70.262%
2024-02-27	5.4400	5.500000	5.240000	5.2800	-1.124%	401,450	-73.106%
2024-02-26	5.2300	5.372000	5.180000	5.3400	+1.714%	204,021	-73.408%
2024-02-23	5.3300	5.350000	5.180000	5.2500	-1.685%	184,220	-72.952%
2024-02-22	5.2000	5.420000	5.130600	5.3400	+2.103%	205,888	-73.408%
2024-02-21	5.3600	5.360000	5.200000	5.2300	-2.425%	164,569	-72.849%
2024-02-20	5.3700	5.432000	5.260000	5.3600	-1.832%	251,037	-73.507%
2024-02-16	5.5000	5.610200	5.430000	5.4600	-1.975%	216,328	-73.993%
2024-02-15	5.3700	5.630000	5.370000	5.5700	+3.918%	273,946	-74.506%
2024-02-14	5.1800	5.380000	5.150000	5.3600	+3.675%	166,719	-73.507%
2024-02-13	5.3300	5.361200	5.130000	5.1700	-6.341%	385,001	-72.534%
2024-02-12	5.2600	5.620000	5.260000	5.5200	+5.344%	455,367	-74.275%
2024-02-09	5.1000	5.280000	4.980000	5.2400	+3.557%	261,890	-72.901%
2024-02-08	5.1600	5.270000	5.030000	5.0600	-1.556%	291,070	-71.937%
2024-02-07	5.1000	5.185000	4.980000	5.1400	+1.581%	239,206	-72.374%
2024-02-06	4.8700	5.060000	4.790000	5.0600	+4.115%	203,441	-71.937%
2024-02-05	5.0300	5.040000	4.800000	4.8600	-4.331%	350,290	-70.782%
2024-02-02	5.2300	5.230000	5.030000	5.0800	-2.495%	319,562	-72.047%
2024-02-01	5.1000	5.260000	5.070000	5.2100	+3.579%	276,569	-72.745%
2024-01-31	5.2400	5.240000	5.020000	5.0300	-3.640%	337,252	-71.769%
2024-01-30	5.3400	5.340000	5.180000	5.2200	-2.247%	209,270	-72.797%
2024-01-29	5.2800	5.370000	5.170000	5.3400	+1.908%	219,957	-73.408%
2024-01-26	5.1520	5.316700	5.152000	5.2400	+1.946%	189,812	-72.901%
2024-01-25	5.2200	5.275000	5.030000	5.1400	+0.195%	307,886	-72.374%
2024-01-24	5.1900	5.190000	5.010000	5.1300	+0.588%	314,726	-72.320%
2024-01-23	5.0800	5.215000	5.010000	5.1000	+2.204%	356,281	-72.157%
2024-01-22	4.8000	4.995000	4.750200	4.9900	+5.053%	526,768	-71.543%
2024-01-19	4.6500	4.780000	4.490000	4.7500	+3.037%	468,571	-70.105%
2024-01-18	4.7700	4.820000	4.510000	4.6100	-3.657%	462,578	-69.197%
2024-01-17	4.6700	4.830000	4.250100	4.7850	-7.981%	1,068,369	-70.324%
2024-01-16	5.5300	5.530000	5.190000	5.2000	-5.967%	556,341	-72.692%
2024-01-12	5.7600	5.870000	5.500000	5.5300	-2.812%	397,568	-74.322%
2024-01-11	5.7100	5.770000	5.600000	5.6900	-0.871%	176,492	-75.044%