Dark

BGFV
Big 5 Sporting Goods Corp
stock NASDAQ

Inactive

Oct 1, 2025

1.44USD0.000%(0.00)1,089,564

Pre-market

0.00USD-100.000%(-1.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-01	1.4400	1.450000	1.440000	1.4400	0.000%	1,089,564	0.000%
2025-09-30	1.4400	1.450000	1.440000	1.4400	-0.346%	121,702	0.000%
2025-09-29	1.4400	1.450000	1.440000	1.4450	+0.347%	490,327	-0.346%
2025-09-26	1.4300	1.440000	1.410000	1.4400	+1.408%	878,519	0.000%
2025-09-25	1.4000	1.425000	1.365000	1.4200	+1.429%	584,506	+1.408%
2025-09-24	1.4000	1.420000	1.400000	1.4000	0.000%	101,500	+2.857%
2025-09-23	1.3900	1.410000	1.390000	1.4000	+0.719%	96,664	+2.857%
2025-09-22	1.3600	1.400000	1.360000	1.3900	+1.460%	187,156	+3.597%
2025-09-19	1.4000	1.410000	1.370000	1.3700	-2.837%	203,353	+5.109%
2025-09-18	1.3600	1.415600	1.360000	1.4100	+4.444%	366,326	+2.128%
2025-09-17	1.4300	1.430000	1.320000	1.3500	-5.594%	1,186,304	+6.667%
2025-09-16	1.4200	1.430000	1.420000	1.4300	+0.704%	83,560	+0.699%
2025-09-15	1.4200	1.430000	1.420000	1.4200	-0.699%	30,192	+1.408%
2025-09-12	1.4200	1.430000	1.420000	1.4300	+0.704%	65,441	+0.699%
2025-09-11	1.4300	1.430000	1.420000	1.4200	0.000%	108,741	+1.408%
2025-09-10	1.4200	1.430000	1.420000	1.4200	-0.699%	93,823	+1.408%
2025-09-09	1.4200	1.430000	1.420000	1.4300	0.000%	69,087	+0.699%
2025-09-08	1.4300	1.430000	1.420000	1.4300	0.000%	99,758	+0.699%
2025-09-05	1.4200	1.430000	1.420000	1.4300	0.000%	125,258	+0.699%
2025-09-04	1.4200	1.430000	1.420000	1.4300	+0.704%	63,700	+0.699%
2025-09-03	1.4200	1.430000	1.420000	1.4200	-0.699%	111,280	+1.408%
2025-09-02	1.4200	1.430000	1.420000	1.4300	+0.704%	169,922	+0.699%
2025-08-29	1.4300	1.430000	1.420000	1.4200	-0.699%	117,479	+1.408%
2025-08-28	1.4200	1.430000	1.420000	1.4300	+0.704%	61,504	+0.699%
2025-08-27	1.4200	1.430000	1.420000	1.4200	-0.699%	40,343	+1.408%
2025-08-26	1.4200	1.430000	1.420000	1.4300	+0.704%	48,064	+0.699%
2025-08-25	1.4200	1.430000	1.420000	1.4200	0.000%	118,357	+1.408%
2025-08-22	1.4300	1.430000	1.420000	1.4200	-0.351%	179,942	+1.408%
2025-08-21	1.4200	1.430000	1.420000	1.4250	-0.350%	145,407	+1.053%
2025-08-20	1.4300	1.430000	1.420000	1.4300	+0.351%	95,281	+0.699%
2025-08-19	1.4200	1.430000	1.420000	1.4250	0.000%	125,525	+1.053%
2025-08-18	1.4300	1.430000	1.420000	1.4250	+0.352%	115,779	+1.053%
2025-08-15	1.4200	1.430000	1.420000	1.4200	-0.699%	88,218	+1.408%
2025-08-14	1.4200	1.430000	1.420000	1.4300	+0.704%	120,019	+0.699%
2025-08-13	1.4300	1.430000	1.420000	1.4200	-0.699%	92,567	+1.408%
2025-08-12	1.4200	1.430000	1.420000	1.4300	+0.704%	139,683	+0.699%
2025-08-11	1.4200	1.430000	1.420000	1.4200	-0.699%	111,200	+1.408%
2025-08-08	1.4200	1.430000	1.410000	1.4300	+0.704%	735,743	+0.699%
2025-08-07	1.4100	1.420000	1.410000	1.4200	+0.709%	99,570	+1.408%
2025-08-06	1.4100	1.420000	1.410000	1.4100	0.000%	71,525	+2.128%
2025-08-05	1.4100	1.420000	1.410000	1.4100	0.000%	60,734	+2.128%
2025-08-04	1.4200	1.420000	1.400000	1.4100	-0.704%	82,487	+2.128%
2025-08-01	1.4100	1.420000	1.400000	1.4200	+0.709%	164,775	+1.408%
2025-07-31	1.4100	1.420000	1.400000	1.4100	0.000%	233,093	+2.128%
2025-07-30	1.4100	1.420000	1.410000	1.4100	0.000%	96,692	+2.128%
2025-07-29	1.4100	1.420000	1.410000	1.4100	0.000%	115,784	+2.128%
2025-07-28	1.4100	1.420000	1.410000	1.4100	-1.399%	71,386	+2.128%
2025-07-25	1.4200	1.430000	1.410000	1.4300	+1.418%	373,356	+0.699%
2025-07-24	1.4100	1.420000	1.410000	1.4100	-0.704%	170,360	+2.128%
2025-07-23	1.4200	1.420000	1.410000	1.4200	+0.709%	136,564	+1.408%
2025-07-22	1.4100	1.420000	1.410000	1.4100	0.000%	185,223	+2.128%
2025-07-21	1.4200	1.430000	1.410000	1.4100	-0.704%	185,948	+2.128%
2025-07-18	1.4100	1.424800	1.410000	1.4200	0.000%	93,382	+1.408%
2025-07-17	1.4300	1.430000	1.410000	1.4200	+0.709%	142,333	+1.408%
2025-07-16	1.4200	1.420000	1.410000	1.4100	-0.704%	161,425	+2.128%
2025-07-15	1.4100	1.420000	1.410000	1.4200	+0.709%	182,660	+1.408%
2025-07-14	1.4100	1.420000	1.410000	1.4100	-0.704%	79,244	+2.128%
2025-07-11	1.4200	1.420000	1.410000	1.4200	+0.709%	203,368	+1.408%
2025-07-10	1.4100	1.420000	1.410000	1.4100	-0.704%	412,633	+2.128%
2025-07-09	1.4200	1.420000	1.410000	1.4200	+0.709%	133,074	+1.408%
2025-07-08	1.4200	1.430000	1.410000	1.4100	-0.704%	421,718	+2.128%
2025-07-07	1.4200	1.430000	1.410000	1.4200	0.000%	332,047	+1.408%
2025-07-03	1.4200	1.430000	1.420000	1.4200	+0.709%	220,988	+1.408%
2025-07-02	1.4200	1.430000	1.410000	1.4100	0.000%	362,971	+2.128%
2025-07-01	1.4100	1.420000	1.410000	1.4100	-0.704%	635,130	+2.128%
2025-06-30	1.4000	1.450000	1.400000	1.4200	+19.328%	2,580,114	+1.408%
2025-06-27	1.2600	1.290000	1.190000	1.1900	-6.299%	186,339	+21.008%
2025-06-26	1.2300	1.290000	1.230000	1.2700	+2.419%	103,251	+13.386%
2025-06-25	1.2100	1.250000	1.170200	1.2400	+2.479%	122,814	+16.129%
2025-06-24	1.1700	1.220000	1.160000	1.2100	+4.310%	109,700	+19.008%
2025-06-23	1.2000	1.200000	1.150000	1.1600	-3.333%	132,504	+24.138%
2025-06-20	1.2200	1.240000	1.200000	1.2000	-2.439%	150,237	+20.000%
2025-06-18	1.2300	1.280000	1.210000	1.2300	-0.806%	142,055	+17.073%
2025-06-17	1.2300	1.280000	1.230000	1.2400	0.000%	66,429	+16.129%
2025-06-16	1.2100	1.280000	1.195000	1.2400	+3.333%	124,094	+16.129%
2025-06-13	1.2000	1.230000	1.181800	1.2000	-1.639%	96,748	+20.000%
2025-06-12	1.2500	1.276400	1.190000	1.2200	-2.400%	129,947	+18.033%
2025-06-11	1.2900	1.320000	1.240000	1.2500	-3.101%	121,687	+15.200%
2025-06-10	1.3000	1.350000	1.275000	1.2900	-0.769%	118,296	+11.628%
2025-06-09	1.2500	1.350000	1.221000	1.3000	+4.839%	307,133	+10.769%
2025-06-06	1.1800	1.250000	1.180000	1.2400	+5.085%	193,271	+16.129%
2025-06-05	1.1700	1.200000	1.170000	1.1800	+0.855%	68,109	+22.034%
2025-06-04	1.1800	1.200000	1.150000	1.1700	+0.862%	380,910	+23.077%
2025-06-03	1.1600	1.180000	1.150000	1.1600	0.000%	145,987	+24.138%
2025-06-02	1.1900	1.225500	1.160000	1.1600	-3.333%	106,839	+24.138%
2025-05-30	1.1900	1.220000	1.180000	1.2000	0.000%	110,400	+20.000%
2025-05-29	1.2000	1.210000	1.180000	1.2000	+1.695%	89,425	+20.000%
2025-05-28	1.2200	1.240000	1.180000	1.1800	-5.600%	167,959	+22.034%
2025-05-27	1.1100	1.250000	1.080000	1.2500	+16.822%	304,378	+15.200%
2025-05-23	1.1100	1.125100	1.050000	1.0700	-5.310%	261,147	+34.579%
2025-05-22	1.1100	1.170000	1.095000	1.1300	-3.419%	275,578	+27.434%
2025-05-21	1.1900	1.260000	1.140000	1.1700	-3.306%	169,445	+23.077%
2025-05-20	1.2800	1.339900	1.210000	1.2100	-5.469%	268,564	+19.008%
2025-05-19	1.3600	1.360000	1.270000	1.2800	-5.882%	171,804	+12.500%
2025-05-16	1.2800	1.419900	1.228000	1.3600	+3.817%	207,011	+5.882%
2025-05-15	1.3000	1.390000	1.240000	1.3100	+6.504%	547,805	+9.924%
2025-05-14	1.5000	1.520000	1.220000	1.2300	-19.608%	711,236	+17.073%
2025-05-13	1.0600	1.780000	1.010000	1.5300	+51.485%	6,996,716	-5.882%
2025-05-12	0.9500	1.049900	0.949700	1.0100	+6.563%	256,153	+42.574%
2025-05-09	0.9199	0.950000	0.915400	0.9478	+3.033%	131,551	+51.931%
2025-05-08	0.9025	0.950000	0.902500	0.9199	+2.200%	90,486	+56.539%
2025-05-07	0.9100	0.933100	0.900000	0.9001	-1.262%	66,158	+59.982%
2025-05-06	0.9122	0.924800	0.870200	0.9116	-1.608%	83,016	+57.964%
2025-05-05	0.9600	0.964900	0.910600	0.9265	-2.072%	81,291	+55.424%
2025-05-02	0.9700	0.970000	0.902001	0.9461	-0.327%	74,457	+52.204%
2025-05-01	0.9100	0.980000	0.910000	0.9492	+5.093%	160,040	+51.707%
2025-04-30	0.8601	0.915000	0.850000	0.9032	+4.356%	152,006	+59.433%
2025-04-29	0.9000	0.909700	0.830000	0.8655	-4.733%	332,498	+66.378%
2025-04-28	0.9100	0.946400	0.890000	0.9085	+0.821%	209,291	+58.503%
2025-04-25	0.8600	0.906500	0.860000	0.9011	+5.552%	164,409	+59.805%
2025-04-24	0.8600	0.865000	0.819800	0.8537	+1.631%	145,442	+68.678%
2025-04-23	0.8380	0.859700	0.832199	0.8400	+2.028%	154,764	+71.429%
2025-04-22	0.8360	0.859400	0.817900	0.8233	+0.390%	134,827	+74.906%
2025-04-21	0.8600	0.860000	0.810000	0.8201	-4.750%	121,333	+75.588%
2025-04-17	0.8600	0.879899	0.830000	0.8610	+6.205%	246,557	+67.247%
2025-04-16	0.8400	0.866600	0.810000	0.8107	-1.971%	138,283	+77.624%
2025-04-15	0.8220	0.845999	0.821000	0.8270	-1.313%	87,368	+74.123%
2025-04-14	0.8505	0.850500	0.820000	0.8380	-0.781%	153,758	+71.838%
2025-04-11	0.8700	0.899000	0.823500	0.8446	-0.518%	89,510	+70.495%
2025-04-10	0.9000	0.900000	0.825000	0.8490	-4.499%	99,919	+69.611%
2025-04-09	0.8400	0.909800	0.820000	0.8890	+6.289%	312,019	+61.980%
2025-04-08	0.8712	0.919100	0.830000	0.8364	+1.988%	187,870	+72.166%
2025-04-07	0.8790	0.879900	0.800000	0.8201	-7.854%	271,739	+75.588%
2025-04-04	0.9571	0.957100	0.870000	0.8900	-6.316%	172,110	+61.798%
2025-04-03	0.9500	0.979200	0.867000	0.9500	-2.564%	261,608	+51.579%
2025-04-02	0.9750	0.995124	0.970000	0.9750	+0.702%	113,639	+47.692%
2025-04-01	0.9700	0.979100	0.951000	0.9682	+0.134%	86,757	+48.730%
2025-03-31	0.9900	0.999000	0.966900	0.9669	-0.320%	69,407	+48.930%
2025-03-28	1.0200	1.024200	0.960000	0.9700	-3.960%	72,714	+48.454%
2025-03-27	0.9900	1.020000	0.990000	1.0100	+1.182%	73,377	+42.574%
2025-03-26	0.9900	1.010000	0.990000	0.9982	-0.180%	58,390	+44.260%
2025-03-25	1.0100	1.020000	0.990000	1.0000	+1.317%	120,726	+44.000%
2025-03-24	0.9940	1.029000	0.980000	0.9870	-0.152%	209,215	+45.897%
2025-03-21	0.9800	0.999800	0.960000	0.9885	+1.437%	107,114	+45.675%
2025-03-20	0.9800	1.010000	0.970000	0.9745	-0.561%	82,126	+47.768%
2025-03-19	0.9714	0.999900	0.960000	0.9800	+2.062%	52,991	+46.939%
2025-03-18	1.0000	1.000000	0.950000	0.9602	-3.196%	103,852	+49.969%
2025-03-17	1.0000	1.020000	0.970000	0.9919	+0.192%	122,208	+45.176%
2025-03-14	0.9719	0.999900	0.958999	0.9900	+5.555%	130,721	+45.455%
2025-03-13	1.0000	1.000000	0.930000	0.9379	-4.159%	180,897	+53.534%
2025-03-12	1.0000	1.050000	0.950000	0.9786	-0.650%	150,657	+47.149%
2025-03-11	1.0300	1.050000	0.952400	0.9850	-4.369%	360,172	+46.193%
2025-03-10	1.0700	1.100000	1.020000	1.0300	-1.905%	210,684	+39.806%
2025-03-07	1.1000	1.105800	1.020000	1.0500	-2.326%	171,052	+37.143%
2025-03-06	1.1000	1.120000	1.070000	1.0750	+0.467%	124,474	+33.953%
2025-03-05	1.0800	1.129900	1.060000	1.0700	0.000%	125,243	+34.579%
2025-03-04	1.0400	1.090000	1.030100	1.0700	+2.885%	208,706	+34.579%
2025-03-03	1.1500	1.179300	1.030000	1.0400	-8.772%	281,999	+38.462%
2025-02-28	1.2000	1.200000	1.120000	1.1400	-3.390%	213,046	+26.316%
2025-02-27	1.2200	1.245000	1.180000	1.1800	-1.667%	179,714	+22.034%
2025-02-26	1.3800	1.380000	1.180000	1.2000	-12.409%	538,604	+20.000%
2025-02-25	1.4500	1.460000	1.370000	1.3700	-4.530%	188,117	+5.109%
2025-02-24	1.4700	1.475000	1.430000	1.4350	-1.712%	85,928	+0.348%
2025-02-21	1.5200	1.520000	1.455000	1.4600	-3.311%	137,162	-1.370%
2025-02-20	1.4900	1.510000	1.470000	1.5100	+1.342%	101,388	-4.636%
2025-02-19	1.4100	1.500000	1.404900	1.4900	+4.196%	89,629	-3.356%
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	0.000%
2025-02-13	1.4900	1.492500	1.450000	1.4600	+1.389%	77,597	-1.370%
2025-02-12	1.4100	1.470000	1.410000	1.4400	+1.408%	76,022	0.000%
2025-02-11	1.4100	1.449900	1.385000	1.4200	-0.699%	136,049	+1.408%
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	-2.703%
2025-02-06	1.5400	1.550000	1.515000	1.5300	0.000%	135,391	-5.882%
2025-02-05	1.5100	1.570000	1.510000	1.5300	0.000%	105,748	-5.882%
2025-02-04	1.4900	1.540000	1.480000	1.5300	+1.325%	132,486	-5.882%
2025-02-03	1.5200	1.530000	1.460000	1.5100	-1.307%	201,823	-4.636%
2025-01-31	1.6000	1.616800	1.520000	1.5300	-4.969%	248,534	-5.882%
2025-01-30	1.6100	1.640000	1.590000	1.6100	0.000%	78,443	-10.559%
2025-01-29	1.6300	1.650000	1.590000	1.6100	-2.424%	124,982	-10.559%
2025-01-28	1.6600	1.660000	1.600000	1.6500	+1.227%	179,982	-12.727%
2025-01-27	1.6300	1.665000	1.630000	1.6300	-1.212%	90,721	-11.656%
2025-01-24	1.6500	1.690000	1.630000	1.6500	+0.610%	127,473	-12.727%
2025-01-23	1.6400	1.685000	1.640000	1.6400	-0.606%	128,836	-12.195%
2025-01-22	1.6900	1.695400	1.650000	1.6500	-2.941%	140,919	-12.727%
2025-01-21	1.6900	1.734800	1.660000	1.7000	+1.190%	187,352	-15.294%
2025-01-17	1.6600	1.698000	1.645000	1.6800	+0.599%	124,295	-14.286%
2025-01-16	1.6700	1.690000	1.625000	1.6700	-0.595%	120,389	-13.772%
2025-01-15	1.7400	1.740000	1.650000	1.6800	-1.754%	228,139	-14.286%
2025-01-14	1.7700	1.780000	1.690000	1.7100	-3.390%	148,872	-15.789%
2025-01-13	1.8000	1.800000	1.690000	1.7700	-2.210%	188,340	-18.644%
2025-01-10	1.7900	1.840000	1.730200	1.8100	+1.117%	154,764	-20.442%
2025-01-08	1.8700	1.870000	1.755000	1.7900	-3.243%	147,513	-19.553%
2025-01-07	1.8600	1.949000	1.825000	1.8500	-0.538%	208,982	-22.162%
2025-01-06	1.8500	1.919900	1.820000	1.8600	+1.639%	227,051	-22.581%
2025-01-03	1.7900	1.840000	1.770000	1.8300	+2.235%	118,918	-21.311%
2025-01-02	1.8300	1.890000	1.750000	1.7900	0.000%	130,247	-19.553%
2024-12-31	1.7600	1.870000	1.746100	1.7900	+2.874%	385,900	-19.553%
2024-12-30	1.7600	1.780000	1.685000	1.7400	-2.247%	245,117	-17.241%
2024-12-27	1.7500	1.830000	1.730000	1.7800	-0.559%	182,992	-19.101%
2024-12-26	1.7000	1.800000	1.694000	1.7900	+5.917%	264,928	-19.553%
2024-12-24	1.7000	1.739800	1.650000	1.6900	0.000%	247,616	-14.793%
2024-12-23	1.7500	1.780000	1.680000	1.6900	-4.520%	191,030	-14.793%
2024-12-20	1.6800	1.868600	1.660000	1.7700	+3.509%	499,975	-18.644%
2024-12-19	1.7500	1.790000	1.660000	1.7100	-1.156%	415,517	-15.789%
2024-12-18	2.2556	2.450000	1.700100	1.7300	-25.751%	1,724,067	-16.763%
2024-12-17	1.8100	2.450000	1.810000	2.3300	+26.630%	2,325,947	-38.197%
2024-12-16	1.6200	1.879900	1.620000	1.8400	+14.286%	1,097,074	-21.739%
2024-12-13	1.6700	1.688900	1.610000	1.6100	-3.593%	180,793	-10.559%
2024-12-12	1.6700	1.740000	1.670000	1.6700	-1.183%	170,286	-13.772%
2024-12-11	1.7500	1.788800	1.690000	1.6900	-3.977%	198,716	-14.793%
2024-12-10	1.7100	1.795000	1.710000	1.7600	+1.149%	170,892	-18.182%
2024-12-09	1.6700	1.800000	1.670000	1.7400	+4.819%	311,217	-17.241%
2024-12-06	1.6700	1.729900	1.650000	1.6600	0.000%	167,652	-13.253%
2024-12-05	1.7000	1.730000	1.650000	1.6600	-2.353%	202,277	-13.253%
2024-12-04	1.7800	1.790000	1.700000	1.7000	-5.028%	282,128	-15.294%
2024-12-03	1.7600	1.790000	1.710000	1.7900	+1.130%	169,001	-19.553%
2024-12-02	1.7400	1.790000	1.720000	1.7700	0.000%	245,081	-18.644%
2024-11-29	1.7000	1.800000	1.700000	1.7700	+4.118%	229,248	-18.644%
2024-11-27	1.7000	1.720000	1.670000	1.7000	+2.410%	114,770	-15.294%
2024-11-26	1.7500	1.770000	1.640000	1.6600	-5.143%	193,367	-13.253%
2024-11-25	1.7200	1.852800	1.691000	1.7500	+2.339%	180,444	-17.714%
2024-11-22	1.6600	1.730000	1.660000	1.7100	+4.268%	137,690	-15.789%
2024-11-21	1.6100	1.655000	1.600000	1.6400	+0.613%	80,971	-12.195%
2024-11-20	1.6300	1.650000	1.550000	1.6300	+0.617%	263,419	-11.656%
2024-11-19	1.7400	1.750000	1.620000	1.6200	-8.475%	379,990	-11.111%
2024-11-18	1.7400	1.780000	1.650100	1.7700	+2.907%	329,492	-18.644%
2024-11-15	1.7800	1.790000	1.715000	1.7200	-2.825%	383,297	-16.279%
2024-11-14	1.7800	1.840000	1.760000	1.7700	-0.562%	185,380	-18.644%
2024-11-13	1.7400	1.798300	1.700000	1.7800	-1.111%	405,164	-19.101%
2024-11-12	1.7600	1.825000	1.710500	1.8000	+4.046%	407,545	-20.000%
2024-11-11	1.7500	1.770000	1.690000	1.7300	+1.170%	293,606	-16.763%
2024-11-08	1.7800	1.800100	1.680000	1.7100	-3.933%	219,445	-15.789%
2024-11-07	1.8700	1.870000	1.780000	1.7800	-4.301%	161,285	-19.101%
2024-11-06	1.9000	1.925000	1.780000	1.8600	+3.333%	240,327	-22.581%
2024-11-05	1.8200	1.840000	1.730100	1.8000	+2.273%	141,068	-20.000%
2024-11-04	1.6900	1.875000	1.680000	1.7600	+3.529%	191,458	-18.182%
2024-11-01	1.6800	1.749500	1.640000	1.7000	+4.294%	160,974	-15.294%
2024-10-31	1.6400	1.670000	1.610100	1.6300	-2.102%	219,127	-11.656%
2024-10-30	1.5800	1.778000	1.570000	1.6650	-11.905%	753,579	-13.514%
2024-10-29	1.9500	1.950000	1.850000	1.8900	-3.077%	249,913	-23.810%
2024-10-28	1.8600	1.995000	1.860000	1.9500	+4.278%	195,505	-26.154%
2024-10-25	1.8900	1.920000	1.830000	1.8700	0.000%	162,398	-22.995%
2024-10-24	1.9300	1.959900	1.840000	1.8700	-1.579%	170,068	-22.995%
2024-10-23	2.0500	2.085000	1.880000	1.9000	-8.654%	406,631	-24.211%
2024-10-22	2.0800	2.130000	2.050000	2.0800	0.000%	105,588	-30.769%
2024-10-21	2.1300	2.150000	2.070000	2.0800	-3.704%	177,811	-30.769%
2024-10-18	2.1700	2.200000	2.135000	2.1600	+0.465%	204,702	-33.333%
2024-10-17	2.1100	2.185000	2.085000	2.1500	+0.939%	184,701	-33.023%
2024-10-16	2.0800	2.136000	2.050000	2.1300	+3.398%	155,799	-32.394%
2024-10-15	2.0200	2.210000	2.020000	2.0600	+1.980%	469,252	-30.097%
2024-10-14	2.0800	2.080000	2.000000	2.0200	-2.885%	158,465	-28.713%
2024-10-11	1.9900	2.130000	1.983200	2.0800	+3.483%	329,104	-30.769%
2024-10-10	2.0000	2.020000	1.970000	2.0100	-0.495%	109,694	-28.358%
2024-10-09	2.0400	2.080000	2.005000	2.0200	-1.942%	104,325	-28.713%
2024-10-08	2.0200	2.066000	2.000000	2.0600	+1.980%	68,778	-30.097%
2024-10-07	2.0100	2.120000	1.990000	2.0200	-1.463%	250,553	-28.713%
2024-10-04	2.0300	2.130000	2.020000	2.0500	+1.485%	219,711	-29.756%
2024-10-03	1.9700	2.040000	1.970000	2.0200	+1.000%	99,909	-28.713%
2024-10-02	2.0100	2.050000	1.958000	2.0000	-1.961%	154,110	-28.000%
2024-10-01	2.0500	2.094300	1.980000	2.0400	-2.392%	152,053	-29.412%
2024-09-30	2.1100	2.173400	2.030000	2.0900	-1.415%	212,488	-31.100%
2024-09-27	2.0800	2.170000	2.070100	2.1200	+1.923%	166,321	-32.075%
2024-09-26	2.0100	2.102700	2.010000	2.0800	+4.523%	134,728	-30.769%
2024-09-25	2.0800	2.100000	1.950000	1.9900	-4.327%	192,265	-27.638%
2024-09-24	2.0300	2.150000	2.010000	2.0800	-2.804%	139,565	-30.769%
2024-09-23	1.8800	2.170000	1.880000	2.1400	+13.830%	475,898	-32.710%
2024-09-20	2.0000	2.030000	1.880000	1.8800	-6.931%	249,968	-23.404%
2024-09-19	2.0600	2.100000	1.970000	2.0200	+0.498%	244,445	-28.713%
2024-09-18	2.1000	2.180000	2.010000	2.0100	-5.189%	240,183	-28.358%
2024-09-17	2.0300	2.130000	1.960000	2.1200	+3.922%	428,141	-32.075%
2024-09-16	1.9400	2.070000	1.940000	2.0400	+5.699%	245,155	-29.412%
2024-09-13	1.9000	2.000000	1.850000	1.9300	+3.209%	403,318	-25.389%
2024-09-12	1.9000	1.900000	1.870000	1.8700	-1.058%	93,484	-22.995%
2024-09-11	1.9000	1.900000	1.840000	1.8900	-0.526%	192,590	-23.810%
2024-09-10	1.9500	1.950000	1.830000	1.9000	-2.062%	134,825	-24.211%
2024-09-09	2.1300	2.130000	1.940000	1.9400	-8.491%	167,486	-25.773%
2024-09-06	1.9900	2.120000	1.961000	2.1200	+5.473%	314,798	-32.075%
2024-09-05	1.9200	2.050000	1.880000	2.0100	+4.687%	319,296	-28.358%
2024-09-04	1.8600	2.050000	1.830000	1.9200	+2.128%	396,345	-25.000%
2024-09-03	1.8700	1.920000	1.840000	1.8800	0.000%	172,525	-23.404%
2024-08-30	1.8500	1.920000	1.800000	1.8800	+1.622%	232,344	-23.404%
2024-08-29	1.8600	1.895500	1.818000	1.8500	0.000%	169,912	-22.162%
2024-08-28	1.8900	1.920000	1.820000	1.8500	-3.141%	136,720	-22.162%
2024-08-27	1.9100	1.921000	1.860000	1.9100	0.000%	126,008	-24.607%
2024-08-26	1.9500	1.950000	1.900000	1.9100	+0.526%	130,523	-24.607%
2024-08-23	1.8600	1.949900	1.850000	1.9000	+2.151%	279,937	-24.211%
2024-08-22	1.8900	1.919900	1.840900	1.8600	-2.105%	128,849	-22.581%
2024-08-21	1.7600	1.930000	1.750000	1.9000	+9.827%	289,871	-24.211%
2024-08-20	1.7600	1.800000	1.630000	1.7300	-2.809%	493,322	-16.763%
2024-08-19	1.9600	1.960000	1.750000	1.7800	-7.292%	463,137	-19.101%
2024-08-16	1.8400	1.960000	1.840000	1.9200	+4.348%	353,338	-25.000%
2024-08-15	1.7600	1.890000	1.740000	1.8400	+6.358%	379,345	-21.739%
2024-08-14	1.6600	1.800000	1.650000	1.7300	+6.135%	603,556	-16.763%
2024-08-13	1.5000	1.640000	1.480000	1.6300	+10.135%	291,073	-11.656%
2024-08-12	1.5000	1.530000	1.471400	1.4800	-0.671%	265,449	-2.703%
2024-08-09	1.5200	1.535000	1.445000	1.4900	-1.974%	325,278	-3.356%
2024-08-08	1.4700	1.550000	1.470000	1.5200	+2.357%	291,210	-5.263%
2024-08-07	1.6900	1.730000	1.470000	1.4850	-10.000%	730,425	-3.030%
2024-08-06	1.7500	1.750000	1.600000	1.6500	-4.624%	402,266	-12.727%
2024-08-05	1.7700	1.770000	1.630000	1.7300	-4.945%	616,875	-16.763%
2024-08-02	1.8000	1.840000	1.800000	1.8200	+0.831%	521,157	-20.879%
2024-08-01	2.0500	2.080000	1.800000	1.8050	-11.951%	857,388	-20.222%
2024-07-31	2.3200	2.520000	1.800000	2.0500	-25.182%	3,133,614	-29.756%
2024-07-30	2.7800	2.799100	2.705000	2.7400	-0.364%	353,553	-47.445%
2024-07-29	2.8000	2.830000	2.720000	2.7500	-0.722%	223,386	-47.636%
2024-07-26	2.7500	2.805000	2.675000	2.7700	+1.838%	291,027	-48.014%
2024-07-25	2.6900	2.840000	2.630200	2.7200	+1.873%	322,054	-47.059%
2024-07-24	2.6600	2.776000	2.625000	2.6700	0.000%	434,887	-46.067%
2024-07-23	2.6100	2.690000	2.590000	2.6700	+1.521%	235,715	-46.067%
2024-07-22	2.6200	2.665500	2.540000	2.6300	+0.766%	223,112	-45.247%
2024-07-19	2.7000	2.720000	2.575000	2.6100	-2.247%	118,455	-44.828%
2024-07-18	2.8300	2.899300	2.650000	2.6700	-6.316%	237,121	-46.067%
2024-07-17	2.8100	2.899900	2.775000	2.8500	+0.352%	240,239	-49.474%
2024-07-16	2.7400	2.855000	2.710000	2.8400	+3.650%	619,539	-49.296%
2024-07-15	2.7900	2.835000	2.720000	2.7400	-1.439%	303,001	-47.445%
2024-07-12	2.7700	2.845000	2.731200	2.7800	+1.832%	216,901	-48.201%
2024-07-11	2.5100	2.730000	2.505000	2.7300	+9.639%	484,752	-47.253%
2024-07-10	2.4900	2.520000	2.460000	2.4900	0.000%	189,033	-42.169%
2024-07-09	2.5500	2.550000	2.490000	2.4900	-3.113%	219,557	-42.169%
2024-07-08	2.5000	2.620000	2.490000	2.5700	+2.800%	323,053	-43.969%
2024-07-05	2.5000	2.550000	2.415000	2.5000	0.000%	354,075	-42.400%
2024-07-03	2.4200	2.500000	2.410000	2.5000	+4.167%	189,206	-42.400%
2024-07-02	2.7900	2.790000	2.263200	2.4000	-13.978%	1,335,622	-40.000%
2024-07-01	2.9600	3.000000	2.770000	2.7900	-5.743%	786,533	-48.387%
2024-06-28	3.1300	3.145000	2.870000	2.9600	-4.516%	3,768,104	-51.351%
2024-06-27	3.0800	3.170000	3.000000	3.1000	+0.977%	400,008	-53.548%
2024-06-26	3.0900	3.180000	3.054300	3.0700	-0.968%	249,542	-53.094%
2024-06-25	3.1400	3.140000	3.040000	3.1000	-1.587%	222,491	-53.548%
2024-06-24	3.0800	3.190000	3.051300	3.1500	+1.613%	231,359	-54.286%
2024-06-21	3.0300	3.115000	3.000000	3.1000	+2.310%	319,305	-53.548%
2024-06-20	3.0400	3.110000	3.010000	3.0300	-0.329%	276,594	-52.475%
2024-06-18	3.0400	3.120000	3.015000	3.0400	0.000%	184,418	-52.632%
2024-06-17	3.0100	3.059900	3.000000	3.0400	-0.654%	269,276	-52.632%
2024-06-14	3.1000	3.120000	3.020000	3.0600	-1.290%	232,680	-52.941%
2024-06-13	3.0800	3.115000	3.060000	3.1000	0.000%	180,782	-53.548%
2024-06-12	3.2000	3.230000	3.090000	3.1000	-1.274%	290,902	-53.548%
2024-06-11	3.2400	3.240000	3.110000	3.1400	-3.681%	176,232	-54.140%
2024-06-10	3.2400	3.295000	3.170000	3.2600	-0.306%	197,606	-55.828%
2024-06-07	3.2000	3.315000	3.171900	3.2700	-0.909%	191,760	-55.963%
2024-06-06	3.2100	3.300000	3.130000	3.3000	+2.167%	214,395	-56.364%
2024-06-05	3.2800	3.340000	3.190000	3.2300	-1.223%	269,584	-55.418%
2024-06-04	3.5100	3.530000	3.260000	3.2700	-7.627%	269,482	-55.963%
2024-06-03	3.5000	3.550000	3.320000	3.5400	+2.017%	292,227	-59.322%
2024-05-31	3.4500	3.565000	3.400000	3.4700	0.000%	330,937	-58.501%
2024-05-30	3.3200	3.525000	3.280000	3.4700	+6.442%	474,179	-58.501%
2024-05-29	3.3100	3.315000	3.160000	3.2600	-0.912%	319,985	-55.828%
2024-05-28	3.2300	3.335000	3.215000	3.2900	+2.174%	263,870	-56.231%
2024-05-24	3.2400	3.260000	3.135000	3.2200	-0.617%	270,442	-55.280%
2024-05-23	3.2000	3.250000	3.150000	3.2400	+1.567%	160,896	-55.556%
2024-05-22	3.2600	3.260000	3.130000	3.1900	-1.846%	177,421	-54.859%
2024-05-21	3.3200	3.320000	3.160000	3.2500	-2.108%	278,485	-55.692%
2024-05-20	3.3000	3.370000	3.260000	3.3200	0.000%	156,756	-56.627%
2024-05-17	3.4300	3.430000	3.300000	3.3200	-3.348%	178,170	-56.627%
2024-05-16	3.4400	3.475000	3.360000	3.4350	-1.009%	195,423	-58.079%
2024-05-15	3.9600	3.989800	3.400200	3.4700	-11.253%	535,097	-58.501%
2024-05-14	3.7100	4.100000	3.700000	3.9100	+7.418%	636,482	-63.171%
2024-05-13	3.4200	3.800000	3.390000	3.6400	+6.433%	471,709	-60.440%
2024-05-10	3.3800	3.430000	3.330000	3.4200	+2.090%	169,985	-57.895%
2024-05-09	3.2600	3.370000	3.260000	3.3500	+2.134%	137,684	-57.015%
2024-05-08	3.2700	3.290000	3.180000	3.2800	-0.606%	189,510	-56.098%
2024-05-07	3.4000	3.435000	3.300000	3.3000	-2.655%	172,450	-56.364%
2024-05-06	3.4300	3.485000	3.380000	3.3900	-0.587%	227,891	-57.522%
2024-05-03	3.4000	3.460000	3.380000	3.4100	+1.187%	159,469	-57.771%
2024-05-02	3.4400	3.445000	3.275000	3.3700	-0.882%	247,802	-57.270%
2024-05-01	3.3000	3.530000	3.200000	3.4000	-3.955%	434,139	-57.647%
2024-04-30	3.6000	3.600000	3.505000	3.5400	-3.014%	364,042	-59.322%
2024-04-29	3.5000	3.660000	3.470000	3.6500	+5.339%	368,260	-60.548%
2024-04-26	3.3300	3.470000	3.290000	3.4650	+4.054%	321,780	-58.442%
2024-04-25	3.2900	3.340000	3.210000	3.3300	0.000%	250,905	-56.757%
2024-04-24	3.3300	3.345000	3.250000	3.3300	0.000%	158,663	-56.757%
2024-04-23	3.2400	3.370000	3.240000	3.3300	+3.096%	247,876	-56.757%
2024-04-22	3.1400	3.250000	3.000000	3.2300	+4.531%	423,024	-55.418%
2024-04-19	3.0100	3.195000	3.000000	3.0900	+1.980%	315,125	-53.398%
2024-04-18	3.0600	3.095000	3.000000	3.0300	0.000%	310,692	-52.475%
2024-04-17	3.1100	3.125000	3.005000	3.0300	-2.572%	279,793	-52.475%
2024-04-16	3.1400	3.180000	3.090000	3.1100	-2.508%	221,448	-53.698%
2024-04-15	3.2500	3.270000	3.130000	3.1900	0.000%	358,895	-54.859%
2024-04-12	3.3000	3.300000	3.155000	3.1900	-3.916%	415,305	-54.859%
2024-04-11	3.4600	3.460000	3.290000	3.3200	-0.300%	365,999	-56.627%