Dark

NTIP
Network-1 Technologies, Inc.
stock NYSEAMERICAN

At Close

Mar 31, 2026 3:58:30 PM EDT

1.46USD+1.389%(+0.02)24,637

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.44)0

After-hours

Mar 31, 2026 4:18:30 PM EDT

1.42USD-2.740%(-0.04)2,700

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	1.494300	1.494300	1.460000	1.460000	+1.389%	24,637	0.000%
2026-03-30	1.485000	1.510000	1.440000	1.440000	-1.370%	15,382	+1.389%
2026-03-27	1.400000	1.490000	1.400000	1.460000	-0.680%	4,756	0.000%
2026-03-26	1.470000	1.499900	1.430000	1.470000	-0.170%	1,267	-0.680%
2026-03-25	1.440000	1.479900	1.410000	1.472500	+1.552%	8,015	-0.849%
2026-03-24	1.450000	1.510000	1.450000	1.450000	-2.027%	62,904	+0.690%
2026-03-23	1.450000	1.499900	1.450000	1.480000	+3.497%	12,025	-1.351%
2026-03-20	1.520000	1.520000	1.430000	1.430000	-5.921%	138,230	+2.098%
2026-03-19	1.510000	1.520000	1.470000	1.520000	-0.654%	34,704	-3.947%
2026-03-18	1.500000	1.550000	1.473600	1.530000	+3.378%	100,804	-4.575%
2026-03-17	1.450000	1.500000	1.450000	1.480000	+2.069%	51,094	-1.351%
2026-03-16	1.440000	1.489900	1.430100	1.450000	-2.685%	12,555	+0.690%
2026-03-13	1.404000	1.490000	1.400000	1.490000	0.000%	10,702	-2.013%
2026-03-12	1.484800	1.490000	1.450000	1.490000	+4.196%	20,709	-2.013%
2026-03-11	1.400000	1.480000	1.390000	1.430000	+0.704%	8,859	+2.098%
2026-03-10	1.360000	1.499900	1.360000	1.420000	-2.486%	35,963	+2.817%
2026-03-09	1.490000	1.500000	1.420000	1.456200	-1.608%	23,580	+0.261%
2026-03-06	1.472000	1.480000	1.430000	1.480000	+1.370%	7,185	-1.351%
2026-03-05	1.475000	1.500000	1.460000	1.460000	-2.013%	19,700	0.000%
2026-03-04	1.470100	1.500000	1.430000	1.490000	+1.361%	28,227	-2.013%
2026-03-03	1.490000	1.500000	1.440000	1.470000	-2.000%	10,354	-0.680%
2026-03-02	1.482000	1.500000	1.470000	1.500000	+1.221%	27,379	-2.667%
2026-02-27	1.448500	1.489900	1.440000	1.481900	+1.500%	9,641	-1.478%
2026-02-26	1.470000	1.490000	1.450000	1.460000	-1.017%	6,436	0.000%
2026-02-25	1.460000	1.497500	1.460000	1.475000	+1.027%	8,720	-1.017%
2026-02-24	1.445000	1.499900	1.440000	1.460000	0.000%	6,772	0.000%
2026-02-23	1.460000	1.470000	1.420000	1.460000	0.000%	32,807	0.000%
2026-02-20	1.489600	1.500000	1.430000	1.460000	-2.667%	15,313	0.000%
2026-02-19	1.490000	1.500000	1.480000	1.500000	+1.351%	14,455	-2.667%
2026-02-18	1.400000	1.480000	1.390000	1.480000	+4.225%	60,626	-1.351%
2026-02-17	1.480000	1.500000	1.420000	1.420000	-4.698%	53,132	+2.817%
2026-02-13	1.370000	1.490000	1.370000	1.490000	+4.930%	69,249	-2.013%
2026-02-12	1.349900	1.420000	1.320000	1.420000	+6.767%	253,887	+2.817%
2026-02-11	1.280000	1.368200	1.280000	1.330000	+4.724%	214,795	+9.774%
2026-02-10	1.270000	1.315000	1.270000	1.270000	0.000%	36,253	+14.961%
2026-02-09	1.250000	1.300000	1.240000	1.270000	0.000%	41,964	+14.961%
2026-02-06	1.290000	1.340000	1.270000	1.270000	-3.053%	40,296	+14.961%
2026-02-05	1.300000	1.360000	1.290000	1.310000	0.000%	7,479	+11.450%
2026-02-04	1.330000	1.365000	1.260000	1.310000	+0.769%	53,900	+11.450%
2026-02-03	1.310000	1.330000	1.300000	1.300000	0.000%	13,775	+12.308%
2026-02-02	1.380000	1.380000	1.300000	1.300000	-0.763%	31,216	+12.308%
2026-01-30	1.300000	1.360000	1.300000	1.310000	-2.239%	7,751	+11.450%
2026-01-29	1.295000	1.340000	1.290000	1.340000	+1.515%	8,794	+8.955%
2026-01-28	1.300000	1.320000	1.280000	1.320000	+0.763%	39,059	+10.606%
2026-01-27	1.330700	1.330700	1.300000	1.310000	+0.769%	67,182	+11.450%
2026-01-26	1.360000	1.360000	1.300000	1.300000	-1.065%	29,516	+12.308%
2026-01-23	1.330000	1.360000	1.300000	1.314000	-1.940%	35,492	+11.111%
2026-01-22	1.320000	1.340000	1.310000	1.340000	+2.290%	28,194	+8.955%
2026-01-21	1.310000	1.354400	1.310000	1.310000	0.000%	26,805	+11.450%
2026-01-20	1.315400	1.320000	1.310000	1.310000	-1.415%	9,069	+11.450%
2026-01-16	1.330000	1.357800	1.310000	1.328800	+1.435%	42,055	+9.874%
2026-01-15	1.330000	1.330000	1.310000	1.310000	-1.504%	5,125	+11.450%
2026-01-14	1.330000	1.330000	1.310000	1.330000	+1.527%	13,682	+9.774%
2026-01-13	1.310000	1.330000	1.310000	1.310000	-0.008%	26,653	+11.450%
2026-01-12	1.300000	1.330000	1.290000	1.310100	+0.777%	84,843	+11.442%
2026-01-09	1.310000	1.325000	1.300000	1.300000	-2.985%	32,898	+12.308%
2026-01-08	1.310000	1.420000	1.300000	1.340000	+1.515%	63,935	+8.955%
2026-01-07	1.310000	1.410000	1.310000	1.320000	+1.538%	20,306	+10.606%
2026-01-06	1.320000	1.360000	1.300000	1.300000	-1.126%	3,176	+12.308%
2026-01-05	1.300000	1.320000	1.300000	1.314800	+0.366%	5,953	+11.044%
2026-01-02	1.314400	1.318600	1.280000	1.310000	0.000%	26,872	+11.450%
2025-12-31	1.300000	1.315000	1.290000	1.310000	-0.532%	24,978	+11.450%
2025-12-30	1.320000	1.330000	1.300000	1.317000	-0.977%	31,409	+10.858%
2025-12-29	1.320000	1.330000	1.316600	1.330000	0.000%	5,523	+9.774%
2025-12-26	1.320000	1.330000	1.320000	1.330000	+0.377%	14,152	+9.774%
2025-12-24	1.320000	1.353000	1.320000	1.325000	+0.379%	4,951	+10.189%
2025-12-23	1.330000	1.415800	1.320000	1.320000	-0.752%	16,097	+10.606%
2025-12-22	1.320000	1.374000	1.320000	1.330000	+0.758%	11,492	+9.774%
2025-12-19	1.400000	1.400000	1.320000	1.320000	-2.222%	15,306	+10.606%
2025-12-18	1.380000	1.400000	1.350000	1.350000	+1.504%	60,006	+8.148%
2025-12-17	1.330000	1.350000	1.320000	1.330000	0.000%	17,758	+9.774%
2025-12-16	1.370000	1.430000	1.330000	1.330000	-5.674%	14,011	+9.774%
2025-12-15	1.390000	1.425000	1.370000	1.410000	+3.676%	4,784	+3.546%
2025-12-12	1.370000	1.449900	1.360000	1.360000	-6.207%	10,864	+7.353%
2025-12-11	1.439800	1.456500	1.400000	1.450000	+5.072%	22,642	+0.690%
2025-12-10	1.400000	1.450000	1.380000	1.380000	-1.429%	5,465	+5.797%
2025-12-09	1.460000	1.460000	1.370200	1.400000	-3.448%	4,297	+4.286%
2025-12-08	1.460000	1.460000	1.400000	1.450000	+1.399%	4,438	+0.690%
2025-12-05	1.432000	1.483300	1.410000	1.430000	-0.694%	4,736	+2.098%
2025-12-04	1.480000	1.500000	1.440000	1.440000	-3.356%	52,264	+1.389%
2025-12-03	1.400000	1.490000	1.360000	1.490000	+6.429%	26,063	-2.013%
2025-12-02	1.420000	1.450000	1.400000	1.400000	0.000%	4,573	+4.286%
2025-12-01	1.530000	1.530000	1.350000	1.400000	+2.190%	1,960	+4.286%
2025-11-28	1.460000	1.460000	1.370000	1.370000	-2.837%	661	+6.569%
2025-11-26	1.510000	1.510000	1.410000	1.410000	+2.920%	6,804	+3.546%
2025-11-25	1.475000	1.475000	1.330000	1.370000	+2.239%	3,605	+6.569%
2025-11-24	1.350000	1.440000	1.300000	1.340000	-6.944%	13,732	+8.955%
2025-11-21	1.420000	1.475000	1.420000	1.440000	-2.703%	895	+1.389%
2025-11-20	1.430000	1.480000	1.420000	1.480000	+3.497%	9,561	-1.351%
2025-11-19	1.430000	1.450000	1.430000	1.430000	-0.901%	4,680	+2.098%
2025-11-18	1.430000	1.454134	1.430000	1.443000	+0.698%	763	+1.178%
2025-11-17	1.474300	1.486500	1.430100	1.433000	+0.210%	9,054	+1.884%
2025-11-14	1.460000	1.460000	1.430000	1.430000	-3.794%	1,251	+2.098%
2025-11-13	1.530000	1.530000	1.430000	1.486400	-2.850%	1,155	-1.776%
2025-11-12	1.530000	1.530000	1.530000	1.530000	0.000%	589	-4.575%
2025-11-11	1.460500	1.530000	1.460500	1.530000	+5.299%	1,038	-4.575%
2025-11-10	1.450000	1.469900	1.430000	1.453000	-1.758%	18,104	+0.482%
2025-11-07	1.465000	1.479000	1.420000	1.479000	-0.270%	2,015	-1.285%
2025-11-06	1.500000	1.500000	1.470000	1.483000	-3.072%	789	-1.551%
2025-11-05	1.490000	1.530000	1.460100	1.530000	+2.000%	17,105	-4.575%
2025-11-04	1.509000	1.510000	1.470000	1.500000	-1.316%	11,069	-2.667%
2025-11-03	1.505600	1.520000	1.480000	1.520000	+1.333%	5,566	-3.947%
2025-10-31	1.580000	1.580000	1.500000	1.500000	-3.846%	1,057	-2.667%
2025-10-30	1.500000	1.560000	1.480000	1.560000	+4.000%	9,679	-6.410%
2025-10-29	1.520000	1.520000	1.480000	1.500000	-1.316%	1,857	-2.667%
2025-10-28	1.520000	1.544100	1.520000	1.520000	0.000%	1,527	-3.947%
2025-10-27	1.490000	1.527000	1.490000	1.520000	+2.013%	9,413	-3.947%
2025-10-24	1.525500	1.525500	1.490000	1.490000	-0.201%	2,227	-2.013%
2025-10-23	1.530000	1.530000	1.480000	1.493000	-0.797%	11,844	-2.210%
2025-10-22	1.480000	1.510000	1.480000	1.505000	-0.331%	7,369	-2.990%
2025-10-21	1.510000	1.530000	1.500000	1.510000	-1.757%	6,842	-3.311%
2025-10-20	1.557900	1.557900	1.490000	1.537000	+3.851%	9,497	-5.010%
2025-10-17	1.490000	1.520000	1.480000	1.480000	-1.987%	2,222	-1.351%
2025-10-16	1.540000	1.550000	1.480000	1.510000	-1.307%	34,685	-3.311%
2025-10-15	1.540000	1.550000	1.505000	1.530000	-0.649%	24,914	-4.575%
2025-10-14	1.560000	1.560000	1.540000	1.540000	0.000%	2,154	-5.195%
2025-10-13	1.540000	1.570000	1.540000	1.540000	-1.282%	10,291	-5.195%
2025-10-10	1.540000	1.593900	1.540000	1.560000	+1.299%	6,002	-6.410%
2025-10-09	1.565000	1.580000	1.540000	1.540000	-0.645%	17,044	-5.195%
2025-10-08	1.540000	1.568800	1.540000	1.550000	+0.324%	4,109	-5.806%
2025-10-07	1.550000	1.550000	1.540000	1.545000	-0.707%	9,197	-5.502%
2025-10-06	1.550000	1.556000	1.540000	1.556000	-0.892%	4,079	-6.170%
2025-10-03	1.572900	1.572900	1.490000	1.570000	+4.667%	25,196	-7.006%
2025-10-02	1.490000	1.500000	1.490000	1.500000	0.000%	3,266	-2.667%
2025-10-01	1.501000	1.590000	1.500000	1.500000	0.000%	3,320	-2.667%
2025-09-30	1.540000	1.590000	1.500000	1.500000	-1.316%	13,007	-2.667%
2025-09-29	1.550000	1.589900	1.500000	1.520000	+0.662%	8,591	-3.947%
2025-09-26	1.520000	1.544200	1.480000	1.510000	0.000%	85,788	-3.311%
2025-09-25	1.525000	1.550000	1.510000	1.510000	-1.948%	3,099	-3.311%
2025-09-24	1.530000	1.546100	1.510000	1.540000	+0.654%	7,927	-5.195%
2025-09-23	1.530000	1.570000	1.530000	1.530000	-0.649%	49,572	-4.575%
2025-09-22	1.510000	1.576300	1.510000	1.540000	-0.645%	148,932	-5.195%
2025-09-19	1.550000	1.659000	1.550000	1.550000	-7.186%	79,778	-5.806%
2025-09-18	1.600000	1.670000	1.600000	1.670000	+5.696%	176,293	-12.575%
2025-09-17	1.600000	1.650000	1.560000	1.580000	-2.337%	59,711	-7.595%
2025-09-16	1.550000	1.650000	1.550000	1.617800	+3.705%	51,129	-9.754%
2025-09-15	1.595000	1.600000	1.550000	1.560000	-1.266%	16,056	-6.410%
2025-09-12	1.560000	1.590000	1.550000	1.580000	0.000%	17,131	-7.595%
2025-09-11	1.626500	1.626500	1.570000	1.580000	-1.250%	14,297	-7.595%
2025-09-10	1.620000	1.620000	1.580400	1.600000	-1.840%	20,802	-8.750%
2025-09-09	1.610000	1.630000	1.560100	1.630000	+0.617%	86,825	-10.429%
2025-09-08	1.590000	1.650000	1.590000	1.620000	+1.887%	80,796	-9.877%
2025-09-05	1.610000	1.620000	1.560000	1.590000	-1.242%	175,721	-8.176%
2025-09-04	1.620000	1.647800	1.580000	1.610000	-15.263%	66,081	-9.317%
2025-09-03	1.520000	1.900000	1.500000	1.900000	+25.000%	159,091	-23.158%
2025-09-02	1.500000	1.535800	1.480000	1.520000	+2.013%	356,654	-3.947%
2025-08-29	1.490000	1.540000	1.475000	1.490000	+1.017%	34,824	-2.013%
2025-08-28	1.458600	1.490000	1.458600	1.475000	+1.027%	34,444	-1.017%
2025-08-27	1.450000	1.470000	1.450000	1.460000	+0.344%	4,235	0.000%
2025-08-26	1.420000	1.460000	1.400000	1.455000	+2.465%	18,509	+0.344%
2025-08-25	1.450000	1.450000	1.410000	1.420000	-1.389%	6,469	+2.817%
2025-08-22	1.440000	1.450000	1.410000	1.440000	0.000%	59,286	+1.389%
2025-08-21	1.440000	1.450000	1.410400	1.440000	-0.690%	34,325	+1.389%
2025-08-20	1.380000	1.450000	1.380000	1.450000	+3.571%	36,407	+0.690%
2025-08-19	1.390000	1.420000	1.370000	1.400000	+2.190%	116,313	+4.286%
2025-08-18	1.390000	1.398000	1.360000	1.370000	-2.143%	10,708	+6.569%
2025-08-15	1.405000	1.405000	1.400000	1.400000	0.000%	4,167	+4.286%
2025-08-14	1.410000	1.410000	1.400000	1.400000	-1.060%	1,944	+4.286%
2025-08-13	1.420000	1.420000	1.410000	1.415000	-0.352%	3,265	+3.180%
2025-08-12	1.418200	1.420000	1.400000	1.420000	+1.429%	16,168	+2.817%
2025-08-11	1.420000	1.439900	1.400000	1.400000	-2.098%	5,783	+4.286%
2025-08-08	1.400000	1.430000	1.400000	1.430000	0.000%	10,139	+2.098%
2025-08-07	1.436000	1.436000	1.393400	1.430000	+2.143%	4,864	+2.098%
2025-08-06	1.410000	1.420000	1.400000	1.400000	-1.408%	5,631	+4.286%
2025-08-05	1.370000	1.440000	1.370000	1.420000	-1.045%	2,208	+2.817%
2025-08-04	1.450700	1.450700	1.430000	1.435000	+1.056%	1,105	+1.742%
2025-08-01	1.390000	1.420000	1.380000	1.420000	+1.429%	14,626	+2.817%
2025-07-31	1.400000	1.410000	1.390100	1.400000	-1.408%	48,831	+4.286%
2025-07-30	1.420000	1.425000	1.420000	1.420000	+0.353%	20,065	+2.817%
2025-07-29	1.435000	1.450000	1.400000	1.415000	-0.352%	27,078	+3.180%
2025-07-28	1.418700	1.450000	1.410000	1.420000	+1.429%	4,257	+2.817%
2025-07-25	1.436000	1.444700	1.400000	1.400000	-3.448%	10,397	+4.286%
2025-07-24	1.436800	1.450000	1.420000	1.450000	-0.110%	10,951	+0.690%
2025-07-23	1.450000	1.460000	1.440000	1.451600	+0.110%	21,558	+0.579%
2025-07-22	1.400000	1.450000	1.380000	1.450000	+2.113%	103,012	+0.690%
2025-07-21	1.400000	1.420000	1.390000	1.420000	0.000%	50,875	+2.817%
2025-07-18	1.420000	1.420000	1.400000	1.420000	+0.709%	15,152	+2.817%
2025-07-17	1.350000	1.415000	1.350000	1.410000	+6.015%	128,982	+3.546%
2025-07-16	1.369100	1.370000	1.300000	1.330000	+1.141%	12,506	+9.774%
2025-07-15	1.300000	1.360000	1.270000	1.315000	-0.379%	19,151	+11.027%
2025-07-14	1.340000	1.380000	1.300000	1.320000	-0.752%	17,145	+10.606%
2025-07-11	1.420000	1.420000	1.276600	1.330000	+1.372%	44,773	+9.774%
2025-07-10	1.225000	1.340000	1.225000	1.312000	+4.960%	161,454	+11.280%
2025-07-09	1.229000	1.250000	1.210000	1.250000	+4.167%	49,374	+16.800%
2025-07-08	1.240000	1.260000	1.200000	1.200000	-1.639%	6,563	+21.667%
2025-07-07	1.260000	1.260000	1.220000	1.220000	-2.400%	4,351	+19.672%
2025-07-03	1.260000	1.260000	1.240000	1.250000	+0.806%	10,922	+16.800%
2025-07-02	1.210000	1.250000	1.210000	1.240000	+0.813%	8,487	+17.742%
2025-07-01	1.240000	1.270000	1.230000	1.230000	+0.820%	46,098	+18.699%
2025-06-30	1.200000	1.300000	1.200000	1.220000	+5.172%	77,564	+19.672%
2025-06-27	1.200000	1.220000	1.160000	1.160000	-5.691%	33,571	+25.862%
2025-06-26	1.210000	1.240000	1.205000	1.230000	+2.500%	6,779	+18.699%
2025-06-25	1.220000	1.250000	1.200000	1.200000	-6.250%	5,517	+21.667%
2025-06-24	1.220000	1.280000	1.220000	1.280000	0.000%	6,580	+14.063%
2025-06-23	1.260000	1.300000	1.220000	1.280000	-1.538%	31,221	+14.063%
2025-06-20	1.230000	1.300000	1.230000	1.300000	+0.775%	6,701	+12.308%
2025-06-18	1.250000	1.290000	1.230000	1.290000	+2.381%	1,801	+13.178%
2025-06-17	1.210000	1.260000	1.210000	1.260000	+3.279%	5,131	+15.873%
2025-06-16	1.220000	1.230000	1.220000	1.220000	+1.667%	3,779	+19.672%
2025-06-13	1.230000	1.230200	1.200000	1.200000	-3.234%	1,799	+21.667%
2025-06-12	1.240000	1.245300	1.240000	1.240100	-0.354%	2,458	+17.732%
2025-06-11	1.230000	1.270000	1.230000	1.244500	+1.179%	7,123	+17.316%
2025-06-10	1.230000	1.239400	1.230000	1.230000	-1.600%	2,959	+18.699%
2025-06-09	1.220000	1.250000	1.220000	1.250000	+2.459%	3,567	+16.800%
2025-06-06	1.220000	1.250000	1.200000	1.220000	-0.008%	11,746	+19.672%
2025-06-05	1.200200	1.240000	1.200100	1.220100	-0.805%	4,345	+19.662%
2025-06-04	1.210000	1.260000	1.210000	1.230000	+0.820%	9,351	+18.699%
2025-06-03	1.240000	1.240000	1.220000	1.220000	-1.613%	1,095	+19.672%
2025-06-02	1.240000	1.249300	1.240000	1.240000	-0.800%	1,643	+17.742%
2025-05-30	1.240000	1.250000	1.240000	1.250000	0.000%	4,194	+16.800%
2025-05-29	1.240000	1.255000	1.220000	1.250000	+0.806%	53,187	+16.800%
2025-05-28	1.240000	1.250000	1.240000	1.240000	-1.587%	1,469	+17.742%
2025-05-27	1.240000	1.260000	1.240000	1.260000	+0.800%	3,562	+15.873%
2025-05-23	1.240000	1.290000	1.240000	1.250000	0.000%	2,766	+16.800%
2025-05-22	1.240000	1.300000	1.240000	1.250000	+0.806%	7,441	+16.800%
2025-05-21	1.280000	1.280000	1.240000	1.240000	-0.800%	7,253	+17.742%
2025-05-20	1.300000	1.300000	1.250000	1.250000	+0.806%	1,880	+16.800%
2025-05-19	1.210000	1.265000	1.210000	1.240000	+0.813%	2,106	+17.742%
2025-05-16	1.240000	1.290000	1.230000	1.230000	-5.385%	10,173	+18.699%
2025-05-15	1.260000	1.300000	1.240000	1.300000	+4.839%	6,988	+12.308%
2025-05-14	1.212800	1.245000	1.202000	1.240000	-0.800%	7,999	+17.742%
2025-05-13	1.220000	1.269900	1.220000	1.250000	+0.531%	3,213	+16.800%
2025-05-12	1.260000	1.260000	1.240000	1.243400	+2.760%	2,259	+17.420%
2025-05-09	1.240000	1.240000	1.210000	1.210000	-2.419%	1,522	+20.661%
2025-05-08	1.210000	1.280000	1.210000	1.240000	0.000%	4,988	+17.742%
2025-05-07	1.240000	1.240000	1.240000	1.240000	+0.813%	565	+17.742%
2025-05-06	1.273000	1.280000	1.221100	1.230000	-0.814%	3,704	+18.699%
2025-05-05	1.170000	1.265000	1.170000	1.240100	-1.579%	3,269	+17.732%
2025-05-02	1.240000	1.264300	1.240000	1.260000	+1.613%	2,351	+15.873%
2025-05-01	1.260000	1.260000	1.240000	1.240000	-2.362%	7,039	+17.742%
2025-04-30	1.270000	1.280000	1.240000	1.270000	0.000%	9,138	+14.961%
2025-04-29	1.230000	1.270000	1.230000	1.270000	+2.419%	1,733	+14.961%
2025-04-28	1.240000	1.240000	1.215000	1.240000	-3.125%	2,540	+17.742%
2025-04-25	1.210000	1.285000	1.210000	1.280000	+3.226%	2,521	+14.063%
2025-04-24	1.259400	1.259400	1.210000	1.240000	+1.639%	49,096	+17.742%
2025-04-23	1.225000	1.260000	1.210000	1.220000	+0.826%	5,281	+19.672%
2025-04-22	1.220000	1.220000	1.200000	1.210000	+1.681%	40,730	+20.661%
2025-04-21	1.210000	1.220400	1.190000	1.190000	-3.252%	16,263	+22.689%
2025-04-17	1.200000	1.240000	1.200000	1.230000	+0.820%	7,223	+18.699%
2025-04-16	1.265000	1.280000	1.220000	1.220000	-3.937%	35,916	+19.672%
2025-04-15	1.220000	1.270000	1.220000	1.270000	+2.643%	4,801	+14.961%
2025-04-14	1.240000	1.280000	1.200700	1.237300	+0.593%	23,943	+17.999%
2025-04-11	1.180000	1.280000	1.180000	1.230000	+4.237%	6,148	+18.699%
2025-04-10	1.210000	1.230000	1.170000	1.180000	-4.839%	59,341	+23.729%
2025-04-09	1.260000	1.280000	1.170000	1.240000	-0.800%	56,680	+17.742%
2025-04-08	1.250100	1.263800	1.250000	1.250000	-0.794%	7,546	+16.800%
2025-04-07	1.250000	1.260000	1.200000	1.260000	0.000%	13,920	+15.873%
2025-04-04	1.260000	1.310000	1.260000	1.260000	-2.326%	5,873	+15.873%
2025-04-03	1.260000	1.305000	1.260000	1.290000	0.000%	6,582	+13.178%
2025-04-02	1.320000	1.340000	1.280100	1.290000	-0.914%	23,896	+13.178%
2025-04-01	1.330400	1.332500	1.280000	1.301900	+0.146%	1,974	+12.144%
2025-03-31	1.389900	1.389900	1.260000	1.300000	-0.763%	8,266	+12.308%
2025-03-28	1.390000	1.390000	1.310000	1.310000	-0.758%	9,899	+11.450%
2025-03-27	1.320000	1.381800	1.320000	1.320000	-0.098%	4,209	+10.606%
2025-03-26	1.301200	1.360000	1.301200	1.321300	-4.254%	2,206	+10.497%
2025-03-25	1.380000	1.380000	1.380000	1.380000	+2.985%	316	+5.797%
2025-03-24	1.369200	1.380000	1.320100	1.340000	-3.597%	7,897	+8.955%
2025-03-21	1.320000	1.390000	1.300000	1.390000	+1.460%	14,959	+5.036%
2025-03-20	1.308500	1.370000	1.308500	1.370000	+3.008%	2,559	+6.569%
2025-03-19	1.330000	1.330000	1.310000	1.330000	+1.527%	1,950	+9.774%
2025-03-18	1.320000	1.320000	1.310000	1.310000	-0.758%	10,974	+11.450%
2025-03-17	1.330000	1.340000	1.320000	1.320000	-1.859%	8,277	+10.606%
2025-03-14	1.360000	1.370000	1.340000	1.345000	-1.103%	16,339	+8.550%
2025-03-13	1.360000	1.365000	1.360000	1.360000	-0.730%	4,824	+7.353%
2025-03-12	1.360000	1.375200	1.360000	1.370000	+0.735%	7,496	+6.569%
2025-03-11	1.369300	1.369300	1.360000	1.360000	0.000%	294	+7.353%
2025-03-10	1.380000	1.380000	1.360000	1.360000	+0.369%	6,756	+7.353%
2025-03-07	1.330000	1.360000	1.330000	1.355000	+0.370%	5,585	+7.749%
2025-03-06	1.340000	1.380000	1.340000	1.350000	-3.571%	11,524	+8.148%
2025-03-05	1.350000	1.400000	1.350000	1.400000	+4.478%	7,743	+4.286%
2025-03-04	1.380000	1.380000	1.340000	1.340000	-1.471%	33,808	+8.955%
2025-03-03	1.360000	1.380000	1.360000	1.360000	-1.449%	10,680	+7.353%
2025-02-28	1.370000	1.399900	1.360000	1.380000	-1.429%	14,548	+5.797%
2025-02-27	1.385000	1.410000	1.345000	1.400000	0.000%	22,390	+4.286%
2025-02-26	1.400000	1.400000	1.390000	1.400000	+0.719%	8,020	+4.286%
2025-02-25	1.385000	1.390000	1.360000	1.390000	+0.725%	47,383	+5.036%
2025-02-24	1.381400	1.390000	1.380000	1.380000	0.000%	16,650	+5.797%
2025-02-21	1.420000	1.420000	1.380000	1.380000	-1.779%	5,340	+5.797%
2025-02-20	1.410000	1.420000	1.395000	1.405000	+1.065%	11,579	+3.915%
2025-02-19	1.400000	1.410000	1.380000	1.390200	+2.221%	61,898	+5.021%
2025-02-18	1.340000	1.400000	1.340000	1.360000	-1.805%	43,092	+7.353%
2025-02-14	1.380000	1.400000	1.380000	1.385000	-0.360%	15,522	+5.415%
2025-02-13	1.395500	1.395500	1.360000	1.390000	+0.725%	34,325	+5.036%
2025-02-12	1.400000	1.400000	1.380000	1.380000	-0.007%	4,986	+5.797%
2025-02-11	1.380000	1.400000	1.380000	1.380100	+1.381%	4,421	+5.789%
2025-02-10	1.350000	1.380000	1.350000	1.361300	-0.271%	7,688	+7.250%
2025-02-07	1.370000	1.376500	1.350000	1.365000	-0.727%	22,818	+6.960%
2025-02-06	1.360000	1.380000	1.360000	1.375000	+1.103%	2,922	+6.182%
2025-02-05	1.380000	1.380000	1.350000	1.360000	0.000%	13,181	+7.353%
2025-02-04	1.360000	1.379900	1.360000	1.360000	-0.730%	5,798	+7.353%
2025-02-03	1.380000	1.380000	1.350000	1.370000	+0.735%	9,289	+6.569%
2025-01-31	1.350000	1.361400	1.350000	1.360000	-0.730%	1,957	+7.353%
2025-01-30	1.370000	1.380000	1.370000	1.370000	0.000%	10,262	+6.569%
2025-01-29	1.350000	1.380000	1.350000	1.370000	0.000%	11,302	+6.569%
2025-01-28	1.350000	1.370000	1.350000	1.370000	+0.124%	9,426	+6.569%
2025-01-27	1.350000	1.385000	1.350000	1.368300	-0.124%	22,547	+6.702%
2025-01-24	1.350100	1.400000	1.350100	1.370000	-2.143%	6,266	+6.569%
2025-01-23	1.370000	1.400000	1.350000	1.400000	+3.704%	14,820	+4.286%
2025-01-22	1.400000	1.400000	1.350000	1.350000	-0.735%	7,661	+8.148%
2025-01-21	1.350000	1.380000	1.350000	1.360000	-1.449%	10,860	+7.353%
2025-01-17	1.410000	1.410000	1.355000	1.380000	+1.277%	18,412	+5.797%
2025-01-16	1.380000	1.395600	1.350000	1.362600	-1.261%	14,204	+7.148%
2025-01-15	1.370000	1.405000	1.350000	1.380000	-0.719%	13,347	+5.797%
2025-01-14	1.420000	1.420000	1.330000	1.390000	-2.113%	35,398	+5.036%
2025-01-13	1.430000	1.430600	1.400000	1.420000	0.000%	8,675	+2.817%
2025-01-10	1.360000	1.430000	1.360000	1.420000	-0.699%	23,997	+2.817%
2025-01-08	1.385000	1.448000	1.340000	1.430000	+0.704%	8,089	+2.098%
2025-01-07	1.470000	1.470000	1.400000	1.420000	-2.069%	11,094	+2.817%
2025-01-06	1.450000	1.450000	1.400000	1.450000	+0.694%	25,400	+0.690%
2025-01-03	1.410000	1.440000	1.380000	1.440000	+1.202%	31,082	+1.389%
2025-01-02	1.350000	1.440000	1.349900	1.422900	+6.985%	39,285	+2.607%
2024-12-31	1.310000	1.353100	1.310000	1.330000	+1.527%	36,369	+9.774%
2024-12-30	1.350000	1.400000	1.310000	1.310000	-6.429%	50,206	+11.450%
2024-12-27	1.340000	1.400000	1.340000	1.400000	+1.449%	117,980	+4.286%
2024-12-26	1.350000	1.400000	1.290000	1.380000	+2.656%	724,717	+5.797%
2024-12-24	1.320000	1.370000	1.300000	1.344300	+2.618%	14,432	+8.607%
2024-12-23	1.230000	1.317300	1.230000	1.310000	+2.344%	24,660	+11.450%
2024-12-20	1.220000	1.310000	1.220000	1.280000	+0.787%	15,064	+14.063%
2024-12-19	1.260000	1.300000	1.220000	1.270000	+0.794%	26,753	+14.961%
2024-12-18	1.300000	1.304700	1.260000	1.260000	-4.545%	18,480	+15.873%
2024-12-17	1.290000	1.320000	1.280000	1.320000	+3.125%	14,962	+10.606%
2024-12-16	1.298700	1.320000	1.280000	1.280000	0.000%	23,293	+14.063%
2024-12-13	1.280000	1.300100	1.280000	1.280000	-3.030%	1,320	+14.063%
2024-12-12	1.360000	1.360000	1.250100	1.320000	-2.941%	110,528	+10.606%
2024-12-11	1.373700	1.398900	1.335000	1.360000	0.000%	41,265	+7.353%
2024-12-10	1.370000	1.400000	1.330000	1.360000	+1.493%	45,937	+7.353%
2024-12-09	1.290000	1.360000	1.290000	1.340000	+3.077%	2,609	+8.955%
2024-12-06	1.310000	1.350000	1.290000	1.300000	-2.256%	13,538	+12.308%
2024-12-05	1.330000	1.350000	1.320000	1.330000	-1.481%	3,423	+9.774%
2024-12-04	1.310000	1.369900	1.310000	1.350000	+0.746%	5,384	+8.148%
2024-12-03	1.328000	1.340000	1.320000	1.340000	+0.752%	2,423	+8.955%
2024-12-02	1.365000	1.365000	1.320000	1.330000	-2.920%	15,917	+9.774%
2024-11-29	1.370000	1.390000	1.350000	1.370000	+2.239%	8,508	+6.569%
2024-11-27	1.340100	1.360000	1.320000	1.340000	+0.752%	5,621	+8.955%
2024-11-26	1.350000	1.350000	1.310000	1.330000	-0.746%	5,018	+9.774%
2024-11-25	1.370000	1.390000	1.340000	1.340000	-2.190%	15,608	+8.955%
2024-11-22	1.390000	1.390000	1.350000	1.370000	0.000%	9,935	+6.569%
2024-11-21	1.354400	1.390000	1.350000	1.370000	+1.481%	15,342	+6.569%
2024-11-20	1.390000	1.390000	1.320000	1.350000	+2.273%	12,590	+8.148%
2024-11-19	1.350000	1.380000	1.300000	1.320000	-0.752%	51,593	+10.606%
2024-11-18	1.290000	1.380000	1.290000	1.330000	-1.481%	33,006	+9.774%
2024-11-15	1.330000	1.350000	1.290000	1.350000	0.000%	3,618	+8.148%
2024-11-14	1.290000	1.350000	1.290000	1.350000	+2.273%	369,447	+8.148%
2024-11-13	1.309400	1.350100	1.309400	1.320000	+1.538%	202,120	+10.606%
2024-11-12	1.300000	1.330000	1.300000	1.300000	0.000%	9,236	+12.308%
2024-11-11	1.304000	1.320000	1.290100	1.300000	-0.456%	9,455	+12.308%
2024-11-08	1.310000	1.310100	1.280000	1.305960	+1.237%	9,646	+11.795%
2024-11-07	1.300000	1.312300	1.280000	1.290000	+0.781%	33,798	+13.178%
2024-11-06	1.290000	1.340000	1.270000	1.280000	0.000%	51,467	+14.063%
2024-11-05	1.300000	1.300000	1.280000	1.280000	0.000%	14,012	+14.063%
2024-11-04	1.340000	1.340000	1.280000	1.280000	0.000%	11,004	+14.063%
2024-11-01	1.280000	1.300000	1.270000	1.280000	-1.538%	5,858	+14.063%
2024-10-31	1.260100	1.310000	1.260100	1.300000	+0.775%	16,446	+12.308%
2024-10-30	1.290000	1.310000	1.290000	1.290000	+0.781%	3,932	+13.178%
2024-10-29	1.309600	1.310000	1.280000	1.280000	-1.538%	8,075	+14.063%
2024-10-28	1.340000	1.350000	1.290000	1.300000	-1.515%	58,725	+12.308%
2024-10-25	1.340800	1.370000	1.320000	1.320000	-2.222%	36,784	+10.606%
2024-10-24	1.329700	1.360000	1.300000	1.350000	+0.746%	26,411	+8.148%
2024-10-23	1.290000	1.340000	1.290000	1.340000	+3.876%	71,955	+8.955%
2024-10-22	1.270000	1.302800	1.270000	1.290000	+2.381%	28,575	+13.178%
2024-10-21	1.339200	1.349900	1.260000	1.260000	-5.263%	20,517	+15.873%
2024-10-18	1.370000	1.390000	1.330000	1.330000	-1.481%	3,527	+9.774%
2024-10-17	1.299900	1.350000	1.270000	1.350000	+4.651%	25,485	+8.148%
2024-10-16	1.260000	1.300000	1.250000	1.290000	+3.200%	67,995	+13.178%
2024-10-15	1.299900	1.299900	1.240000	1.250000	-2.344%	123,477	+16.800%
2024-10-14	1.330000	1.362800	1.270000	1.280000	-4.478%	104,303	+14.063%
2024-10-11	1.340000	1.386300	1.340000	1.340000	-0.741%	20,004	+8.955%
2024-10-10	1.383600	1.390000	1.350000	1.350000	-1.460%	29,864	+8.148%
2024-10-09	1.360000	1.400000	1.350000	1.370000	-0.725%	65,231	+6.569%
2024-10-08	1.380000	1.449900	1.380000	1.380000	0.000%	24,893	+5.797%