Dark

NTIP
Network-1 Technologies, Inc.
stock NYSEAMERICAN

At Close

Jul 3, 2025

1.25USD+0.806%(+0.01)10,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	1.260000	1.260000	1.240000	1.250000	+0.806%	10,922	0.000%
2025-07-02	1.210000	1.250000	1.210000	1.240000	+0.813%	8,487	+0.806%
2025-07-01	1.240000	1.270000	1.230000	1.230000	+0.820%	46,098	+1.626%
2025-06-30	1.200000	1.300000	1.200000	1.220000	+5.172%	77,564	+2.459%
2025-06-27	1.200000	1.220000	1.160000	1.160000	-5.691%	33,571	+7.759%
2025-06-26	1.210000	1.240000	1.205000	1.230000	+2.500%	6,779	+1.626%
2025-06-25	1.220000	1.250000	1.200000	1.200000	-6.250%	5,517	+4.167%
2025-06-24	1.220000	1.280000	1.220000	1.280000	0.000%	6,580	-2.344%
2025-06-23	1.260000	1.300000	1.220000	1.280000	-1.538%	31,221	-2.344%
2025-06-20	1.230000	1.300000	1.230000	1.300000	+0.775%	6,701	-3.846%
2025-06-18	1.250000	1.290000	1.230000	1.290000	+2.381%	1,801	-3.101%
2025-06-17	1.210000	1.260000	1.210000	1.260000	+3.279%	5,131	-0.794%
2025-06-16	1.220000	1.230000	1.220000	1.220000	+1.667%	3,779	+2.459%
2025-06-13	1.230000	1.230200	1.200000	1.200000	-3.234%	1,799	+4.167%
2025-06-12	1.240000	1.245300	1.240000	1.240100	-0.354%	2,458	+0.798%
2025-06-11	1.230000	1.270000	1.230000	1.244500	+1.179%	7,123	+0.442%
2025-06-10	1.230000	1.239400	1.230000	1.230000	-1.600%	2,959	+1.626%
2025-06-09	1.220000	1.250000	1.220000	1.250000	+2.459%	3,567	0.000%
2025-06-06	1.220000	1.250000	1.200000	1.220000	-0.008%	11,746	+2.459%
2025-06-05	1.200200	1.240000	1.200100	1.220100	-0.805%	4,345	+2.451%
2025-06-04	1.210000	1.260000	1.210000	1.230000	+0.820%	9,351	+1.626%
2025-06-03	1.240000	1.240000	1.220000	1.220000	-1.613%	1,095	+2.459%
2025-06-02	1.240000	1.249300	1.240000	1.240000	-0.800%	1,643	+0.806%
2025-05-30	1.240000	1.250000	1.240000	1.250000	0.000%	4,194	0.000%
2025-05-29	1.240000	1.255000	1.220000	1.250000	+0.806%	53,187	0.000%
2025-05-28	1.240000	1.250000	1.240000	1.240000	-1.587%	1,469	+0.806%
2025-05-27	1.240000	1.260000	1.240000	1.260000	+0.800%	3,562	-0.794%
2025-05-23	1.240000	1.290000	1.240000	1.250000	0.000%	2,766	0.000%
2025-05-22	1.240000	1.300000	1.240000	1.250000	+0.806%	7,441	0.000%
2025-05-21	1.280000	1.280000	1.240000	1.240000	-0.800%	7,253	+0.806%
2025-05-20	1.300000	1.300000	1.250000	1.250000	+0.806%	1,880	0.000%
2025-05-19	1.210000	1.265000	1.210000	1.240000	+0.813%	2,106	+0.806%
2025-05-16	1.240000	1.290000	1.230000	1.230000	-5.385%	10,173	+1.626%
2025-05-15	1.260000	1.300000	1.240000	1.300000	+4.839%	6,988	-3.846%
2025-05-14	1.212800	1.245000	1.202000	1.240000	-0.800%	7,999	+0.806%
2025-05-13	1.220000	1.269900	1.220000	1.250000	+0.531%	3,213	0.000%
2025-05-12	1.260000	1.260000	1.240000	1.243400	+2.760%	2,259	+0.531%
2025-05-09	1.240000	1.240000	1.210000	1.210000	-2.419%	1,522	+3.306%
2025-05-08	1.210000	1.280000	1.210000	1.240000	0.000%	4,988	+0.806%
2025-05-07	1.240000	1.240000	1.240000	1.240000	+0.813%	565	+0.806%
2025-05-06	1.273000	1.280000	1.221100	1.230000	-0.814%	3,704	+1.626%
2025-05-05	1.170000	1.265000	1.170000	1.240100	-1.579%	3,269	+0.798%
2025-05-02	1.240000	1.264300	1.240000	1.260000	+1.613%	2,351	-0.794%
2025-05-01	1.260000	1.260000	1.240000	1.240000	-2.362%	7,039	+0.806%
2025-04-30	1.270000	1.280000	1.240000	1.270000	0.000%	9,138	-1.575%
2025-04-29	1.230000	1.270000	1.230000	1.270000	+2.419%	1,733	-1.575%
2025-04-28	1.240000	1.240000	1.215000	1.240000	-3.125%	2,540	+0.806%
2025-04-25	1.210000	1.285000	1.210000	1.280000	+3.226%	2,521	-2.344%
2025-04-24	1.259400	1.259400	1.210000	1.240000	+1.639%	49,096	+0.806%
2025-04-23	1.225000	1.260000	1.210000	1.220000	+0.826%	5,281	+2.459%
2025-04-22	1.220000	1.220000	1.200000	1.210000	+1.681%	40,730	+3.306%
2025-04-21	1.210000	1.220400	1.190000	1.190000	-3.252%	16,263	+5.042%
2025-04-17	1.200000	1.240000	1.200000	1.230000	+0.820%	7,223	+1.626%
2025-04-16	1.265000	1.280000	1.220000	1.220000	-3.937%	35,916	+2.459%
2025-04-15	1.220000	1.270000	1.220000	1.270000	+2.643%	4,801	-1.575%
2025-04-14	1.240000	1.280000	1.200700	1.237300	+0.593%	23,943	+1.026%
2025-04-11	1.180000	1.280000	1.180000	1.230000	+4.237%	6,148	+1.626%
2025-04-10	1.210000	1.230000	1.170000	1.180000	-4.839%	59,341	+5.932%
2025-04-09	1.260000	1.280000	1.170000	1.240000	-0.800%	56,680	+0.806%
2025-04-08	1.250100	1.263800	1.250000	1.250000	-0.794%	7,546	0.000%
2025-04-07	1.250000	1.260000	1.200000	1.260000	0.000%	13,920	-0.794%
2025-04-04	1.260000	1.310000	1.260000	1.260000	-2.326%	5,873	-0.794%
2025-04-03	1.260000	1.305000	1.260000	1.290000	0.000%	6,582	-3.101%
2025-04-02	1.320000	1.340000	1.280100	1.290000	-0.914%	23,896	-3.101%
2025-04-01	1.330400	1.332500	1.280000	1.301900	+0.146%	1,974	-3.986%
2025-03-31	1.389900	1.389900	1.260000	1.300000	-0.763%	8,266	-3.846%
2025-03-28	1.390000	1.390000	1.310000	1.310000	-0.758%	9,899	-4.580%
2025-03-27	1.320000	1.381800	1.320000	1.320000	-0.098%	4,209	-5.303%
2025-03-26	1.301200	1.360000	1.301200	1.321300	-4.254%	2,206	-5.396%
2025-03-25	1.380000	1.380000	1.380000	1.380000	+2.985%	316	-9.420%
2025-03-24	1.369200	1.380000	1.320100	1.340000	-3.597%	7,897	-6.716%
2025-03-21	1.320000	1.390000	1.300000	1.390000	+1.460%	14,959	-10.072%
2025-03-20	1.308500	1.370000	1.308500	1.370000	+3.008%	2,559	-8.759%
2025-03-19	1.330000	1.330000	1.310000	1.330000	+1.527%	1,950	-6.015%
2025-03-18	1.320000	1.320000	1.310000	1.310000	-0.758%	10,974	-4.580%
2025-03-17	1.330000	1.340000	1.320000	1.320000	-1.859%	8,277	-5.303%
2025-03-14	1.360000	1.370000	1.340000	1.345000	-1.103%	16,339	-7.063%
2025-03-13	1.360000	1.365000	1.360000	1.360000	-0.730%	4,824	-8.088%
2025-03-12	1.360000	1.375200	1.360000	1.370000	+0.735%	7,496	-8.759%
2025-03-11	1.369300	1.369300	1.360000	1.360000	0.000%	294	-8.088%
2025-03-10	1.380000	1.380000	1.360000	1.360000	+0.369%	6,756	-8.088%
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	-7.407%
2025-03-05	1.350000	1.400000	1.350000	1.400000	+4.478%	7,743	-10.714%
2025-03-04	1.380000	1.380000	1.340000	1.340000	-1.471%	33,808	-6.716%
2025-03-03	1.360000	1.380000	1.360000	1.360000	-1.449%	10,680	-8.088%
2025-02-28	1.370000	1.399900	1.360000	1.380000	-1.429%	14,548	-9.420%
2025-02-27	1.385000	1.410000	1.345000	1.400000	0.000%	22,390	-10.714%
2025-02-26	1.400000	1.400000	1.390000	1.400000	+0.719%	8,020	-10.714%
2025-02-25	1.385000	1.390000	1.360000	1.390000	+0.725%	47,383	-10.072%
2025-02-24	1.381400	1.390000	1.380000	1.380000	0.000%	16,650	-9.420%
2025-02-21	1.420000	1.420000	1.380000	1.380000	-1.779%	5,340	-9.420%
2025-02-20	1.410000	1.420000	1.395000	1.405000	+1.065%	11,579	-11.032%
2025-02-19	1.400000	1.410000	1.380000	1.390200	+2.221%	61,898	-10.085%
2025-02-18	1.340000	1.400000	1.340000	1.360000	-1.805%	43,092	-8.088%
2025-02-14	1.380000	1.400000	1.380000	1.385000	-0.360%	15,522	-9.747%
2025-02-13	1.395500	1.395500	1.360000	1.390000	+0.725%	34,325	-10.072%
2025-02-12	1.400000	1.400000	1.380000	1.380000	-0.007%	4,986	-9.420%
2025-02-11	1.380000	1.400000	1.380000	1.380100	+1.381%	4,421	-9.427%
2025-02-10	1.350000	1.380000	1.350000	1.361300	-0.271%	7,688	-8.176%
2025-02-07	1.370000	1.376500	1.350000	1.365000	-0.727%	22,818	-8.425%
2025-02-06	1.360000	1.380000	1.360000	1.375000	+1.103%	2,922	-9.091%
2025-02-05	1.380000	1.380000	1.350000	1.360000	0.000%	13,181	-8.088%
2025-02-04	1.360000	1.379900	1.360000	1.360000	-0.730%	5,798	-8.088%
2025-02-03	1.380000	1.380000	1.350000	1.370000	+0.735%	9,289	-8.759%
2025-01-31	1.350000	1.361400	1.350000	1.360000	-0.730%	1,957	-8.088%
2025-01-30	1.370000	1.380000	1.370000	1.370000	0.000%	10,262	-8.759%
2025-01-29	1.350000	1.380000	1.350000	1.370000	0.000%	11,302	-8.759%
2025-01-28	1.350000	1.370000	1.350000	1.370000	+0.124%	9,426	-8.759%
2025-01-27	1.350000	1.385000	1.350000	1.368300	-0.124%	22,547	-8.646%
2025-01-24	1.350100	1.400000	1.350100	1.370000	-2.143%	6,266	-8.759%
2025-01-23	1.370000	1.400000	1.350000	1.400000	+3.704%	14,820	-10.714%
2025-01-22	1.400000	1.400000	1.350000	1.350000	-0.735%	7,661	-7.407%
2025-01-21	1.350000	1.380000	1.350000	1.360000	-1.449%	10,860	-8.088%
2025-01-17	1.410000	1.410000	1.355000	1.380000	+1.277%	18,412	-9.420%
2025-01-16	1.380000	1.395600	1.350000	1.362600	-1.261%	14,204	-8.264%
2025-01-15	1.370000	1.405000	1.350000	1.380000	-0.719%	13,347	-9.420%
2025-01-14	1.420000	1.420000	1.330000	1.390000	-2.113%	35,398	-10.072%
2025-01-13	1.430000	1.430600	1.400000	1.420000	0.000%	8,675	-11.972%
2025-01-10	1.360000	1.430000	1.360000	1.420000	-0.699%	23,997	-11.972%
2025-01-08	1.385000	1.448000	1.340000	1.430000	+0.704%	8,089	-12.587%
2025-01-07	1.470000	1.470000	1.400000	1.420000	-2.069%	11,094	-11.972%
2025-01-06	1.450000	1.450000	1.400000	1.450000	+0.694%	25,400	-13.793%
2025-01-03	1.410000	1.440000	1.380000	1.440000	+1.202%	31,082	-13.194%
2025-01-02	1.350000	1.440000	1.349900	1.422900	+6.985%	39,285	-12.151%
2024-12-31	1.310000	1.353100	1.310000	1.330000	+1.527%	36,369	-6.015%
2024-12-30	1.350000	1.400000	1.310000	1.310000	-6.429%	50,206	-4.580%
2024-12-27	1.340000	1.400000	1.340000	1.400000	+1.449%	117,980	-10.714%
2024-12-26	1.350000	1.400000	1.290000	1.380000	+2.656%	724,717	-9.420%
2024-12-24	1.320000	1.370000	1.300000	1.344300	+2.618%	14,432	-7.015%
2024-12-23	1.230000	1.317300	1.230000	1.310000	+2.344%	24,660	-4.580%
2024-12-20	1.220000	1.310000	1.220000	1.280000	+0.787%	15,064	-2.344%
2024-12-19	1.260000	1.300000	1.220000	1.270000	+0.794%	26,753	-1.575%
2024-12-18	1.300000	1.304700	1.260000	1.260000	-4.545%	18,480	-0.794%
2024-12-17	1.290000	1.320000	1.280000	1.320000	+3.125%	14,962	-5.303%
2024-12-16	1.298700	1.320000	1.280000	1.280000	0.000%	23,293	-2.344%
2024-12-13	1.280000	1.300100	1.280000	1.280000	-3.030%	1,320	-2.344%
2024-12-12	1.360000	1.360000	1.250100	1.320000	-2.941%	110,528	-5.303%
2024-12-11	1.373700	1.398900	1.335000	1.360000	0.000%	41,265	-8.088%
2024-12-10	1.370000	1.400000	1.330000	1.360000	+1.493%	45,937	-8.088%
2024-12-09	1.290000	1.360000	1.290000	1.340000	+3.077%	2,609	-6.716%
2024-12-06	1.310000	1.350000	1.290000	1.300000	-2.256%	13,538	-3.846%
2024-12-05	1.330000	1.350000	1.320000	1.330000	-1.481%	3,423	-6.015%
2024-12-04	1.310000	1.369900	1.310000	1.350000	+0.746%	5,384	-7.407%
2024-12-03	1.328000	1.340000	1.320000	1.340000	+0.752%	2,423	-6.716%
2024-12-02	1.365000	1.365000	1.320000	1.330000	-2.920%	15,917	-6.015%
2024-11-29	1.370000	1.390000	1.350000	1.370000	+2.239%	8,508	-8.759%
2024-11-27	1.340100	1.360000	1.320000	1.340000	+0.752%	5,621	-6.716%
2024-11-26	1.350000	1.350000	1.310000	1.330000	-0.746%	5,018	-6.015%
2024-11-25	1.370000	1.390000	1.340000	1.340000	-2.190%	15,608	-6.716%
2024-11-22	1.390000	1.390000	1.350000	1.370000	0.000%	9,935	-8.759%
2024-11-21	1.354400	1.390000	1.350000	1.370000	+1.481%	15,342	-8.759%
2024-11-20	1.390000	1.390000	1.320000	1.350000	+2.273%	12,590	-7.407%
2024-11-19	1.350000	1.380000	1.300000	1.320000	-0.752%	51,593	-5.303%
2024-11-18	1.290000	1.380000	1.290000	1.330000	-1.481%	33,006	-6.015%
2024-11-15	1.330000	1.350000	1.290000	1.350000	0.000%	3,618	-7.407%
2024-11-14	1.290000	1.350000	1.290000	1.350000	+2.273%	369,447	-7.407%
2024-11-13	1.309400	1.350100	1.309400	1.320000	+1.538%	202,120	-5.303%
2024-11-12	1.300000	1.330000	1.300000	1.300000	0.000%	9,236	-3.846%
2024-11-11	1.304000	1.320000	1.290100	1.300000	-0.456%	9,455	-3.846%
2024-11-08	1.310000	1.310100	1.280000	1.305960	+1.237%	9,646	-4.285%
2024-11-07	1.300000	1.312300	1.280000	1.290000	+0.781%	33,798	-3.101%
2024-11-06	1.290000	1.340000	1.270000	1.280000	0.000%	51,467	-2.344%
2024-11-05	1.300000	1.300000	1.280000	1.280000	0.000%	14,012	-2.344%
2024-11-04	1.340000	1.340000	1.280000	1.280000	0.000%	11,004	-2.344%
2024-11-01	1.280000	1.300000	1.270000	1.280000	-1.538%	5,858	-2.344%
2024-10-31	1.260100	1.310000	1.260100	1.300000	+0.775%	16,446	-3.846%
2024-10-30	1.290000	1.310000	1.290000	1.290000	+0.781%	3,932	-3.101%
2024-10-29	1.309600	1.310000	1.280000	1.280000	-1.538%	8,075	-2.344%
2024-10-28	1.340000	1.350000	1.290000	1.300000	-1.515%	58,725	-3.846%
2024-10-25	1.340800	1.370000	1.320000	1.320000	-2.222%	36,784	-5.303%
2024-10-24	1.329700	1.360000	1.300000	1.350000	+0.746%	26,411	-7.407%
2024-10-23	1.290000	1.340000	1.290000	1.340000	+3.876%	71,955	-6.716%
2024-10-22	1.270000	1.302800	1.270000	1.290000	+2.381%	28,575	-3.101%
2024-10-21	1.339200	1.349900	1.260000	1.260000	-5.263%	20,517	-0.794%
2024-10-18	1.370000	1.390000	1.330000	1.330000	-1.481%	3,527	-6.015%
2024-10-17	1.299900	1.350000	1.270000	1.350000	+4.651%	25,485	-7.407%
2024-10-16	1.260000	1.300000	1.250000	1.290000	+3.200%	67,995	-3.101%
2024-10-15	1.299900	1.299900	1.240000	1.250000	-2.344%	123,477	0.000%
2024-10-14	1.330000	1.362800	1.270000	1.280000	-4.478%	104,303	-2.344%
2024-10-11	1.340000	1.386300	1.340000	1.340000	-0.741%	20,004	-6.716%
2024-10-10	1.383600	1.390000	1.350000	1.350000	-1.460%	29,864	-7.407%
2024-10-09	1.360000	1.400000	1.350000	1.370000	-0.725%	65,231	-8.759%
2024-10-08	1.380000	1.449900	1.380000	1.380000	0.000%	24,893	-9.420%
2024-10-07	1.410000	1.410800	1.360000	1.380000	0.000%	54,180	-9.420%
2024-10-04	1.370000	1.390000	1.360000	1.380000	+0.730%	48,863	-9.420%
2024-10-03	1.370000	1.399900	1.370000	1.370000	-0.725%	24,283	-8.759%
2024-10-02	1.385000	1.410000	1.370000	1.380000	-1.429%	33,861	-9.420%
2024-10-01	1.400000	1.470000	1.380000	1.400000	0.000%	56,297	-10.714%
2024-09-30	1.460000	1.472800	1.360000	1.400000	-2.778%	27,509	-10.714%
2024-09-27	1.469800	1.496900	1.400000	1.440000	-0.690%	30,560	-13.194%
2024-09-26	1.500000	1.530000	1.420000	1.450000	-0.685%	47,833	-13.793%
2024-09-25	1.435000	1.540000	1.425000	1.460000	-0.680%	24,180	-14.384%
2024-09-24	1.500000	1.500000	1.429900	1.470000	0.000%	36,037	-14.966%
2024-09-23	1.750000	1.750000	1.455000	1.470000	-17.416%	86,041	-14.966%
2024-09-20	1.540000	1.780000	1.540000	1.780000	+14.839%	47,608	-29.775%
2024-09-19	1.602200	1.602200	1.540000	1.550000	+0.649%	5,620	-19.355%
2024-09-18	1.550000	1.560000	1.540000	1.540000	-0.645%	6,759	-18.831%
2024-09-17	1.540000	1.570000	1.540000	1.550000	+0.649%	47,786	-19.355%
2024-09-16	1.570000	1.619900	1.540000	1.540000	-0.006%	6,113	-18.831%
2024-09-13	1.540000	1.549000	1.520000	1.540100	+0.660%	9,425	-18.836%
2024-09-12	1.530000	1.560000	1.500000	1.530000	-7.273%	13,915	-18.301%
2024-09-11	1.610000	1.650000	1.560000	1.650000	+5.769%	9,122	-24.242%
2024-09-10	1.590000	1.590000	1.540000	1.560000	-1.887%	3,990	-19.872%
2024-09-09	1.550000	1.606500	1.550000	1.590000	-0.625%	4,737	-21.384%
2024-09-06	1.550000	1.600000	1.550000	1.600000	+1.911%	2,674	-21.875%
2024-09-05	1.580000	1.580000	1.570000	1.570000	+1.290%	1,075	-20.382%
2024-09-04	1.550000	1.575000	1.550000	1.550000	-0.322%	1,085	-19.355%
2024-09-03	1.570000	1.590000	1.540000	1.555000	-4.234%	22,067	-19.614%
2024-08-30	1.623754	1.623754	1.623754	1.623754	+3.754%	504	-23.018%
2024-08-29	1.700000	1.700000	1.565000	1.565000	-0.318%	12,509	-20.128%
2024-08-28	1.560000	1.570000	1.550100	1.570000	-1.844%	4,448	-20.382%
2024-08-27	1.560000	1.600000	1.560000	1.599500	+3.194%	6,465	-21.851%
2024-08-26	1.565300	1.565300	1.550000	1.550000	-0.641%	830	-19.355%
2024-08-23	1.550000	1.630000	1.550000	1.560000	+0.645%	594	-19.872%
2024-08-22	1.570000	1.571400	1.550000	1.550000	-3.125%	9,883	-19.355%
2024-08-21	1.660000	1.670000	1.590000	1.600000	-2.439%	4,319	-21.875%
2024-08-20	1.620200	1.659900	1.560000	1.640000	+2.500%	14,030	-23.780%
2024-08-19	1.610000	1.615000	1.595000	1.600000	-0.621%	2,727	-21.875%
2024-08-16	1.550000	1.660000	1.550000	1.610000	+3.871%	585	-22.360%
2024-08-15	1.580000	1.580000	1.550000	1.550000	-3.125%	702	-19.355%
2024-08-14	1.600000	1.610000	1.600000	1.600000	+2.564%	15,732	-21.875%
2024-08-13	1.540000	1.560000	1.540000	1.560000	+1.299%	1,157	-19.872%
2024-08-12	1.540000	1.540400	1.540000	1.540000	0.000%	3,205	-18.831%
2024-08-09	1.550000	1.550000	1.540000	1.540000	-1.282%	7,268	-18.831%
2024-08-08	1.577600	1.650000	1.550000	1.560000	0.000%	38,397	-19.872%
2024-08-07	1.680300	1.680300	1.560000	1.560000	-2.488%	10,863	-19.872%
2024-08-06	1.612000	1.612000	1.589000	1.599800	+1.898%	2,877	-21.865%
2024-08-05	1.560000	1.630000	1.550000	1.570000	+0.641%	4,054	-20.382%
2024-08-02	1.650000	1.650000	1.560000	1.560000	-1.266%	5,966	-19.872%
2024-08-01	1.590000	1.636400	1.580000	1.580000	-1.250%	2,390	-20.886%
2024-07-31	1.680000	1.680000	1.590000	1.600000	+1.266%	5,169	-21.875%
2024-07-30	1.610000	1.630000	1.580000	1.580000	-0.629%	1,313	-20.886%
2024-07-29	1.580000	1.610000	1.580000	1.590000	-1.242%	1,908	-21.384%
2024-07-26	1.600000	1.640000	1.580000	1.610000	+1.899%	26,649	-22.360%
2024-07-25	1.620000	1.620000	1.580000	1.580000	-0.629%	3,556	-20.886%
2024-07-24	1.570000	1.680000	1.570000	1.590000	-1.242%	1,898	-21.384%
2024-07-23	1.640000	1.680000	1.610000	1.610000	-1.227%	2,128	-22.360%
2024-07-22	1.580400	1.670000	1.560000	1.630000	+3.165%	8,775	-23.313%
2024-07-19	1.610000	1.635000	1.580000	1.580000	-1.863%	13,412	-20.886%
2024-07-18	1.630000	1.700000	1.610000	1.610000	-2.424%	5,876	-22.360%
2024-07-17	1.610000	1.700000	1.600000	1.650000	+0.610%	14,909	-24.242%
2024-07-16	1.630000	1.690000	1.590600	1.640000	+3.145%	24,373	-23.780%
2024-07-15	1.600000	1.635000	1.590000	1.590000	-0.625%	3,915	-21.384%
2024-07-12	1.560000	1.635000	1.560000	1.600000	+1.266%	34,280	-21.875%
2024-07-11	1.590000	1.630000	1.580000	1.580000	+1.282%	31,915	-20.886%
2024-07-10	1.570000	1.630000	1.530000	1.560000	+1.299%	35,448	-19.872%
2024-07-09	1.540000	1.540000	1.540000	1.540000	+0.654%	410	-18.831%
2024-07-08	1.540000	1.600000	1.520000	1.530000	-1.290%	41,545	-18.301%
2024-07-05	1.600000	1.616700	1.540000	1.550000	-1.899%	99,798	-19.355%
2024-07-03	1.580000	1.580000	1.580000	1.580000	-0.629%	420	-20.886%
2024-07-02	1.620000	1.620000	1.560000	1.590000	-1.852%	15,899	-21.384%
2024-07-01	1.750000	1.750000	1.600000	1.620000	-8.989%	14,591	-22.840%
2024-06-28	1.590000	1.780000	1.580000	1.780000	+11.250%	24,911	-29.775%
2024-06-27	1.588600	1.620000	1.580000	1.600000	0.000%	2,801	-21.875%
2024-06-26	1.590000	1.620000	1.570000	1.600000	+1.911%	25,620	-21.875%
2024-06-25	1.605000	1.620000	1.570000	1.570000	0.000%	15,786	-20.382%
2024-06-24	1.625000	1.692500	1.570000	1.570000	-0.633%	10,181	-20.382%
2024-06-21	1.600000	1.610000	1.580000	1.580000	-0.629%	21,079	-20.886%
2024-06-20	1.600000	1.700000	1.590000	1.590000	-1.852%	16,284	-21.384%
2024-06-18	1.640000	1.680000	1.620000	1.620000	0.000%	14,333	-22.840%
2024-06-17	1.610000	1.710000	1.604700	1.620000	-1.220%	8,573	-22.840%
2024-06-14	1.660000	1.661100	1.620000	1.640000	-0.606%	20,010	-23.780%
2024-06-13	1.710000	1.710000	1.640000	1.650000	-5.172%	1,234	-24.242%
2024-06-12	1.600000	1.740000	1.600000	1.740000	+6.748%	17,270	-28.161%
2024-06-11	1.620000	1.681000	1.580000	1.630000	+0.617%	55,366	-23.313%
2024-06-10	1.670000	1.740000	1.620000	1.620000	-2.115%	18,885	-22.840%
2024-06-07	1.730000	1.770100	1.640000	1.655000	-3.216%	50,662	-24.471%
2024-06-06	1.740000	1.759500	1.710000	1.710000	-1.156%	23,081	-26.901%
2024-06-05	1.730000	1.730000	1.730000	1.730000	-1.143%	1,826	-27.746%
2024-06-04	1.757200	1.820000	1.730000	1.750000	-2.778%	7,345	-28.571%
2024-06-03	1.780000	1.860000	1.750100	1.800000	+0.559%	6,947	-30.556%
2024-05-31	1.788200	1.822300	1.780000	1.790000	0.000%	9,292	-30.168%
2024-05-30	1.840000	1.859000	1.780000	1.790000	+0.562%	14,116	-30.168%
2024-05-29	1.820000	1.850000	1.780000	1.780000	-0.559%	14,054	-29.775%
2024-05-28	1.780000	1.800100	1.780000	1.790000	+1.705%	12,454	-30.168%
2024-05-24	1.710000	1.771900	1.710000	1.760000	0.000%	11,607	-28.977%
2024-05-23	1.747900	1.781000	1.730000	1.760000	-1.676%	11,676	-28.977%
2024-05-22	1.750000	1.790000	1.730000	1.790000	+1.136%	9,804	-30.168%
2024-05-21	1.718000	1.770000	1.718000	1.769900	+1.137%	7,663	-29.375%
2024-05-20	1.760000	1.777300	1.704000	1.750000	0.000%	112,285	-28.571%
2024-05-17	1.790000	1.790000	1.750000	1.750000	-1.685%	47,210	-28.571%
2024-05-16	1.768000	1.842900	1.750000	1.780000	-1.111%	33,381	-29.775%
2024-05-15	1.820000	1.880000	1.756000	1.800000	-0.552%	81,611	-30.556%
2024-05-14	1.820000	1.890000	1.810000	1.810000	0.000%	18,587	-30.939%
2024-05-13	1.879800	1.940000	1.810000	1.810000	-3.209%	19,520	-30.939%
2024-05-10	1.880000	1.970300	1.870000	1.870000	-3.608%	55,441	-33.155%
2024-05-09	1.870000	1.940000	1.869800	1.940000	+2.105%	30,674	-35.567%
2024-05-08	1.970000	1.980000	1.870000	1.900000	-0.524%	24,541	-34.211%
2024-05-07	1.900000	1.980000	1.900000	1.910000	+1.058%	30,775	-34.555%
2024-05-06	1.920000	1.995000	1.890000	1.890000	-1.563%	15,793	-33.862%
2024-05-03	1.960000	1.980000	1.920000	1.920000	0.000%	8,318	-34.896%
2024-05-02	1.920000	1.980000	1.901000	1.920000	+0.524%	16,410	-34.896%
2024-05-01	1.902000	1.980000	1.900000	1.910000	+1.058%	61,022	-34.555%
2024-04-30	1.963400	2.000000	1.890000	1.890000	-4.536%	13,028	-33.862%
2024-04-29	1.910000	1.979900	1.910000	1.979800	+2.052%	4,326	-36.862%
2024-04-26	1.910000	1.980000	1.910000	1.940000	+0.518%	13,158	-35.567%
2024-04-25	1.834000	1.940000	1.834000	1.930000	+3.209%	57,522	-35.233%
2024-04-24	1.980000	2.000000	1.760000	1.870000	-6.030%	121,005	-33.155%
2024-04-23	1.950000	2.020000	1.950000	1.990000	+2.051%	5,412	-37.186%
2024-04-22	1.960000	2.020000	1.950000	1.950000	0.000%	9,501	-35.897%
2024-04-19	1.960000	2.020000	1.950000	1.950000	0.000%	25,373	-35.897%
2024-04-18	1.987000	2.030000	1.950000	1.950000	-1.515%	9,208	-35.897%
2024-04-17	1.980000	2.030000	1.969700	1.980000	-1.493%	5,174	-36.869%
2024-04-16	1.970000	2.055000	1.960000	2.010000	-0.495%	5,111	-37.811%
2024-04-15	2.009400	2.070000	1.950000	2.020000	-1.266%	21,896	-38.119%
2024-04-12	2.089200	2.089200	2.027500	2.045900	-1.183%	6,263	-38.902%
2024-04-11	2.050000	2.070400	2.030000	2.070400	+0.019%	3,792	-39.625%
2024-04-10	2.010000	2.070000	2.000000	2.070000	+1.970%	10,017	-39.614%
2024-04-09	2.030000	2.075000	2.029800	2.030000	-0.976%	3,512	-38.424%
2024-04-08	2.080000	2.105000	2.050000	2.050000	-3.302%	2,171	-39.024%
2024-04-05	2.080100	2.120000	2.080100	2.120000	+1.923%	1,181	-41.038%
2024-04-04	2.060000	2.110000	2.050000	2.080000	0.000%	7,527	-39.904%
2024-04-03	2.110000	2.120000	2.080000	2.080000	-1.887%	4,262	-39.904%
2024-04-02	2.090000	2.130000	2.090000	2.120000	+2.913%	6,817	-41.038%
2024-04-01	2.100000	2.100000	2.060000	2.060000	-0.483%	27,734	-39.320%
2024-03-28	2.050100	2.100000	2.004500	2.070000	+0.976%	8,321	-39.614%
2024-03-27	2.080000	2.100000	2.050000	2.050000	-0.485%	7,214	-39.024%
2024-03-26	2.070000	2.096500	2.020000	2.060000	-0.641%	6,650	-39.320%
2024-03-25	2.030000	2.090000	2.019700	2.073300	-0.799%	4,848	-39.710%
2024-03-22	2.037000	2.090000	2.035000	2.090000	+2.956%	7,115	-40.191%
2024-03-21	2.020000	2.099000	2.016500	2.030000	-1.456%	4,811	-38.424%
2024-03-20	2.000000	2.064800	2.000000	2.060000	+2.488%	10,063	-39.320%
2024-03-19	1.980000	2.100000	1.978500	2.010000	+1.515%	15,179	-37.811%
2024-03-18	2.069900	2.140000	1.975000	1.980000	-5.714%	80,733	-36.869%
2024-03-15	2.080000	2.150000	2.080000	2.100000	-0.943%	10,042	-40.476%
2024-03-14	2.108900	2.150000	2.061200	2.120000	-0.469%	10,290	-41.038%
2024-03-13	2.140000	2.190000	2.130000	2.130000	0.000%	7,254	-41.315%
2024-03-12	2.165000	2.165000	2.130000	2.130000	-0.930%	1,519	-41.315%
2024-03-11	2.190000	2.200000	2.150000	2.150000	-0.463%	4,307	-41.860%
2024-03-08	2.118200	2.175000	2.118200	2.160000	+2.857%	8,105	-42.130%
2024-03-07	2.149700	2.180100	2.090000	2.100000	-1.869%	54,255	-40.476%
2024-03-06	2.190000	2.190000	2.140000	2.140000	-0.926%	1,814	-41.589%
2024-03-05	2.148500	2.210000	2.120000	2.160000	-0.690%	13,061	-42.130%
2024-03-04	2.130000	2.230000	2.130000	2.175000	+1.163%	24,605	-42.529%
2024-03-01	2.150000	2.180000	2.110000	2.150000	0.000%	15,194	-41.860%
2024-02-29	2.148400	2.200000	2.120000	2.150000	0.000%	12,158	-41.860%
2024-02-28	2.159500	2.220300	2.140000	2.150000	0.000%	20,805	-41.860%
2024-02-27	2.158800	2.210000	2.150000	2.150000	0.000%	10,114	-41.860%
2024-02-26	2.160000	2.220000	2.150000	2.150000	-1.376%	5,788	-41.860%
2024-02-23	2.250000	2.250000	2.174600	2.180000	+0.461%	5,863	-42.661%
2024-02-22	2.168400	2.250000	2.160000	2.170000	+0.463%	38,470	-42.396%
2024-02-21	2.160000	2.215000	2.150100	2.160000	+0.465%	6,848	-42.130%
2024-02-20	2.180000	2.230000	2.150000	2.150000	-2.273%	21,893	-41.860%
2024-02-16	2.180000	2.230000	2.158400	2.200000	+0.917%	22,187	-43.182%
2024-02-15	2.160000	2.210000	2.159800	2.180000	-0.909%	10,737	-42.661%
2024-02-14	2.120000	2.230000	2.120000	2.200000	+3.286%	13,140	-43.182%
2024-02-13	2.138200	2.190000	2.130000	2.130000	-0.467%	16,156	-41.315%
2024-02-12	2.213900	2.220000	2.140000	2.140000	-3.167%	7,248	-41.589%
2024-02-09	2.150000	2.210000	2.150000	2.210000	+2.315%	12,333	-43.439%
2024-02-08	2.180000	2.190000	2.160000	2.160000	+0.465%	15,414	-42.130%
2024-02-07	2.160000	2.160000	2.150000	2.150000	-1.826%	4,474	-41.860%
2024-02-06	2.160000	2.190100	2.150000	2.190000	+1.860%	2,899	-42.922%
2024-02-05	2.160000	2.199000	2.150000	2.150000	-1.376%	4,005	-41.860%
2024-02-02	2.130000	2.180100	2.128700	2.180000	-0.457%	7,340	-42.661%
2024-02-01	2.138700	2.190000	2.110000	2.190000	+0.922%	5,427	-42.922%
2024-01-31	2.170000	2.170000	2.170000	2.170000	+0.930%	1,031	-42.396%
2024-01-30	2.190000	2.190000	2.140000	2.150000	-0.922%	5,271	-41.860%
2024-01-29	2.150000	2.170000	2.130000	2.170000	+0.930%	3,428	-42.396%
2024-01-26	2.157700	2.190000	2.150000	2.150000	-1.826%	14,889	-41.860%
2024-01-25	2.150000	2.190000	2.150000	2.190000	+0.922%	3,237	-42.922%
2024-01-24	2.158500	2.200000	2.150000	2.170000	+0.930%	4,664	-42.396%
2024-01-23	2.140000	2.180000	2.139800	2.150000	+0.939%	8,892	-41.860%
2024-01-22	2.170000	2.170000	2.130000	2.130000	-1.389%	1,076	-41.315%
2024-01-19	2.150000	2.180000	2.150000	2.160000	+0.465%	11,418	-42.130%
2024-01-18	2.140000	2.200000	2.138200	2.150000	0.000%	4,016	-41.860%
2024-01-17	2.153300	2.180000	2.140000	2.150000	0.000%	8,329	-41.860%
2024-01-16	2.158200	2.200000	2.140000	2.150000	-1.376%	18,435	-41.860%
2024-01-12	2.150000	2.200000	2.150000	2.180000	+0.461%	3,863	-42.661%
2024-01-11	2.158200	2.190100	2.150000	2.170000	+0.463%	6,733	-42.396%