Dark

NTIP
Network-1 Technologies, Inc.
stock NYSEAMERICAN

At Close

Jan 23, 2026 3:57:30 PM EST

1.31USD-1.940%(-0.03)35,492

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.34)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	1.330000	1.360000	1.300000	1.314000	-1.940%	35,492	0.000%
2026-01-22	1.320000	1.340000	1.310000	1.340000	+2.290%	28,194	-1.940%
2026-01-21	1.310000	1.354400	1.310000	1.310000	0.000%	26,805	+0.305%
2026-01-20	1.315400	1.320000	1.310000	1.310000	-1.415%	9,069	+0.305%
2026-01-16	1.330000	1.357800	1.310000	1.328800	+1.435%	42,055	-1.114%
2026-01-15	1.330000	1.330000	1.310000	1.310000	-1.504%	5,125	+0.305%
2026-01-14	1.330000	1.330000	1.310000	1.330000	+1.527%	13,682	-1.203%
2026-01-13	1.310000	1.330000	1.310000	1.310000	-0.008%	26,653	+0.305%
2026-01-12	1.300000	1.330000	1.290000	1.310100	+0.777%	84,843	+0.298%
2026-01-09	1.310000	1.325000	1.300000	1.300000	-2.985%	32,898	+1.077%
2026-01-08	1.310000	1.420000	1.300000	1.340000	+1.515%	63,935	-1.940%
2026-01-07	1.310000	1.410000	1.310000	1.320000	+1.538%	20,306	-0.455%
2026-01-06	1.320000	1.360000	1.300000	1.300000	-1.126%	3,176	+1.077%
2026-01-05	1.300000	1.320000	1.300000	1.314800	+0.366%	5,953	-0.061%
2026-01-02	1.314400	1.318600	1.280000	1.310000	0.000%	26,872	+0.305%
2025-12-31	1.300000	1.315000	1.290000	1.310000	-0.532%	24,978	+0.305%
2025-12-30	1.320000	1.330000	1.300000	1.317000	-0.977%	31,409	-0.228%
2025-12-29	1.320000	1.330000	1.316600	1.330000	0.000%	5,523	-1.203%
2025-12-26	1.320000	1.330000	1.320000	1.330000	+0.377%	14,152	-1.203%
2025-12-24	1.320000	1.353000	1.320000	1.325000	+0.379%	4,951	-0.830%
2025-12-23	1.330000	1.415800	1.320000	1.320000	-0.752%	16,097	-0.455%
2025-12-22	1.320000	1.374000	1.320000	1.330000	+0.758%	11,492	-1.203%
2025-12-19	1.400000	1.400000	1.320000	1.320000	-2.222%	15,306	-0.455%
2025-12-18	1.380000	1.400000	1.350000	1.350000	+1.504%	60,006	-2.667%
2025-12-17	1.330000	1.350000	1.320000	1.330000	0.000%	17,758	-1.203%
2025-12-16	1.370000	1.430000	1.330000	1.330000	-5.674%	14,011	-1.203%
2025-12-15	1.390000	1.425000	1.370000	1.410000	+3.676%	4,784	-6.809%
2025-12-12	1.370000	1.449900	1.360000	1.360000	-6.207%	10,864	-3.382%
2025-12-11	1.439800	1.456500	1.400000	1.450000	+5.072%	22,642	-9.379%
2025-12-10	1.400000	1.450000	1.380000	1.380000	-1.429%	5,465	-4.783%
2025-12-09	1.460000	1.460000	1.370200	1.400000	-3.448%	4,297	-6.143%
2025-12-08	1.460000	1.460000	1.400000	1.450000	+1.399%	4,438	-9.379%
2025-12-05	1.432000	1.483300	1.410000	1.430000	-0.694%	4,736	-8.112%
2025-12-04	1.480000	1.500000	1.440000	1.440000	-3.356%	52,264	-8.750%
2025-12-03	1.400000	1.490000	1.360000	1.490000	+6.429%	26,063	-11.812%
2025-12-02	1.420000	1.450000	1.400000	1.400000	0.000%	4,573	-6.143%
2025-12-01	1.530000	1.530000	1.350000	1.400000	+2.190%	1,960	-6.143%
2025-11-28	1.460000	1.460000	1.370000	1.370000	-2.837%	661	-4.088%
2025-11-26	1.510000	1.510000	1.410000	1.410000	+2.920%	6,804	-6.809%
2025-11-25	1.475000	1.475000	1.330000	1.370000	+2.239%	3,605	-4.088%
2025-11-24	1.350000	1.440000	1.300000	1.340000	-6.944%	13,732	-1.940%
2025-11-21	1.420000	1.475000	1.420000	1.440000	-2.703%	895	-8.750%
2025-11-20	1.430000	1.480000	1.420000	1.480000	+3.497%	9,561	-11.216%
2025-11-19	1.430000	1.450000	1.430000	1.430000	-0.901%	4,680	-8.112%
2025-11-18	1.430000	1.454134	1.430000	1.443000	+0.698%	763	-8.940%
2025-11-17	1.474300	1.486500	1.430100	1.433000	+0.210%	9,054	-8.304%
2025-11-14	1.460000	1.460000	1.430000	1.430000	-3.794%	1,251	-8.112%
2025-11-13	1.530000	1.530000	1.430000	1.486400	-2.850%	1,155	-11.598%
2025-11-12	1.530000	1.530000	1.530000	1.530000	0.000%	589	-14.118%
2025-11-11	1.460500	1.530000	1.460500	1.530000	+5.299%	1,038	-14.118%
2025-11-10	1.450000	1.469900	1.430000	1.453000	-1.758%	18,104	-9.566%
2025-11-07	1.465000	1.479000	1.420000	1.479000	-0.270%	2,015	-11.156%
2025-11-06	1.500000	1.500000	1.470000	1.483000	-3.072%	789	-11.396%
2025-11-05	1.490000	1.530000	1.460100	1.530000	+2.000%	17,105	-14.118%
2025-11-04	1.509000	1.510000	1.470000	1.500000	-1.316%	11,069	-12.400%
2025-11-03	1.505600	1.520000	1.480000	1.520000	+1.333%	5,566	-13.553%
2025-10-31	1.580000	1.580000	1.500000	1.500000	-3.846%	1,057	-12.400%
2025-10-30	1.500000	1.560000	1.480000	1.560000	+4.000%	9,679	-15.769%
2025-10-29	1.520000	1.520000	1.480000	1.500000	-1.316%	1,857	-12.400%
2025-10-28	1.520000	1.544100	1.520000	1.520000	0.000%	1,527	-13.553%
2025-10-27	1.490000	1.527000	1.490000	1.520000	+2.013%	9,413	-13.553%
2025-10-24	1.525500	1.525500	1.490000	1.490000	-0.201%	2,227	-11.812%
2025-10-23	1.530000	1.530000	1.480000	1.493000	-0.797%	11,844	-11.989%
2025-10-22	1.480000	1.510000	1.480000	1.505000	-0.331%	7,369	-12.691%
2025-10-21	1.510000	1.530000	1.500000	1.510000	-1.757%	6,842	-12.980%
2025-10-20	1.557900	1.557900	1.490000	1.537000	+3.851%	9,497	-14.509%
2025-10-17	1.490000	1.520000	1.480000	1.480000	-1.987%	2,222	-11.216%
2025-10-16	1.540000	1.550000	1.480000	1.510000	-1.307%	34,685	-12.980%
2025-10-15	1.540000	1.550000	1.505000	1.530000	-0.649%	24,914	-14.118%
2025-10-14	1.560000	1.560000	1.540000	1.540000	0.000%	2,154	-14.675%
2025-10-13	1.540000	1.570000	1.540000	1.540000	-1.282%	10,291	-14.675%
2025-10-10	1.540000	1.593900	1.540000	1.560000	+1.299%	6,002	-15.769%
2025-10-09	1.565000	1.580000	1.540000	1.540000	-0.645%	17,044	-14.675%
2025-10-08	1.540000	1.568800	1.540000	1.550000	+0.324%	4,109	-15.226%
2025-10-07	1.550000	1.550000	1.540000	1.545000	-0.707%	9,197	-14.951%
2025-10-06	1.550000	1.556000	1.540000	1.556000	-0.892%	4,079	-15.553%
2025-10-03	1.572900	1.572900	1.490000	1.570000	+4.667%	25,196	-16.306%
2025-10-02	1.490000	1.500000	1.490000	1.500000	0.000%	3,266	-12.400%
2025-10-01	1.501000	1.590000	1.500000	1.500000	0.000%	3,320	-12.400%
2025-09-30	1.540000	1.590000	1.500000	1.500000	-1.316%	13,007	-12.400%
2025-09-29	1.550000	1.589900	1.500000	1.520000	+0.662%	8,591	-13.553%
2025-09-26	1.520000	1.544200	1.480000	1.510000	0.000%	85,788	-12.980%
2025-09-25	1.525000	1.550000	1.510000	1.510000	-1.948%	3,099	-12.980%
2025-09-24	1.530000	1.546100	1.510000	1.540000	+0.654%	7,927	-14.675%
2025-09-23	1.530000	1.570000	1.530000	1.530000	-0.649%	49,572	-14.118%
2025-09-22	1.510000	1.576300	1.510000	1.540000	-0.645%	148,932	-14.675%
2025-09-19	1.550000	1.659000	1.550000	1.550000	-7.186%	79,778	-15.226%
2025-09-18	1.600000	1.670000	1.600000	1.670000	+5.696%	176,293	-21.317%
2025-09-17	1.600000	1.650000	1.560000	1.580000	-2.337%	59,711	-16.835%
2025-09-16	1.550000	1.650000	1.550000	1.617800	+3.705%	51,129	-18.779%
2025-09-15	1.595000	1.600000	1.550000	1.560000	-1.266%	16,056	-15.769%
2025-09-12	1.560000	1.590000	1.550000	1.580000	0.000%	17,131	-16.835%
2025-09-11	1.626500	1.626500	1.570000	1.580000	-1.250%	14,297	-16.835%
2025-09-10	1.620000	1.620000	1.580400	1.600000	-1.840%	20,802	-17.875%
2025-09-09	1.610000	1.630000	1.560100	1.630000	+0.617%	86,825	-19.387%
2025-09-08	1.590000	1.650000	1.590000	1.620000	+1.887%	80,796	-18.889%
2025-09-05	1.610000	1.620000	1.560000	1.590000	-1.242%	175,721	-17.358%
2025-09-04	1.620000	1.647800	1.580000	1.610000	-15.263%	66,081	-18.385%
2025-09-03	1.520000	1.900000	1.500000	1.900000	+25.000%	159,091	-30.842%
2025-09-02	1.500000	1.535800	1.480000	1.520000	+2.013%	356,654	-13.553%
2025-08-29	1.490000	1.540000	1.475000	1.490000	+1.017%	34,824	-11.812%
2025-08-28	1.458600	1.490000	1.458600	1.475000	+1.027%	34,444	-10.915%
2025-08-27	1.450000	1.470000	1.450000	1.460000	+0.344%	4,235	-10.000%
2025-08-26	1.420000	1.460000	1.400000	1.455000	+2.465%	18,509	-9.691%
2025-08-25	1.450000	1.450000	1.410000	1.420000	-1.389%	6,469	-7.465%
2025-08-22	1.440000	1.450000	1.410000	1.440000	0.000%	59,286	-8.750%
2025-08-21	1.440000	1.450000	1.410400	1.440000	-0.690%	34,325	-8.750%
2025-08-20	1.380000	1.450000	1.380000	1.450000	+3.571%	36,407	-9.379%
2025-08-19	1.390000	1.420000	1.370000	1.400000	+2.190%	116,313	-6.143%
2025-08-18	1.390000	1.398000	1.360000	1.370000	-2.143%	10,708	-4.088%
2025-08-15	1.405000	1.405000	1.400000	1.400000	0.000%	4,167	-6.143%
2025-08-14	1.410000	1.410000	1.400000	1.400000	-1.060%	1,944	-6.143%
2025-08-13	1.420000	1.420000	1.410000	1.415000	-0.352%	3,265	-7.138%
2025-08-12	1.418200	1.420000	1.400000	1.420000	+1.429%	16,168	-7.465%
2025-08-11	1.420000	1.439900	1.400000	1.400000	-2.098%	5,783	-6.143%
2025-08-08	1.400000	1.430000	1.400000	1.430000	0.000%	10,139	-8.112%
2025-08-07	1.436000	1.436000	1.393400	1.430000	+2.143%	4,864	-8.112%
2025-08-06	1.410000	1.420000	1.400000	1.400000	-1.408%	5,631	-6.143%
2025-08-05	1.370000	1.440000	1.370000	1.420000	-1.045%	2,208	-7.465%
2025-08-04	1.450700	1.450700	1.430000	1.435000	+1.056%	1,105	-8.432%
2025-08-01	1.390000	1.420000	1.380000	1.420000	+1.429%	14,626	-7.465%
2025-07-31	1.400000	1.410000	1.390100	1.400000	-1.408%	48,831	-6.143%
2025-07-30	1.420000	1.425000	1.420000	1.420000	+0.353%	20,065	-7.465%
2025-07-29	1.435000	1.450000	1.400000	1.415000	-0.352%	27,078	-7.138%
2025-07-28	1.418700	1.450000	1.410000	1.420000	+1.429%	4,257	-7.465%
2025-07-25	1.436000	1.444700	1.400000	1.400000	-3.448%	10,397	-6.143%
2025-07-24	1.436800	1.450000	1.420000	1.450000	-0.110%	10,951	-9.379%
2025-07-23	1.450000	1.460000	1.440000	1.451600	+0.110%	21,558	-9.479%
2025-07-22	1.400000	1.450000	1.380000	1.450000	+2.113%	103,012	-9.379%
2025-07-21	1.400000	1.420000	1.390000	1.420000	0.000%	50,875	-7.465%
2025-07-18	1.420000	1.420000	1.400000	1.420000	+0.709%	15,152	-7.465%
2025-07-17	1.350000	1.415000	1.350000	1.410000	+6.015%	128,982	-6.809%
2025-07-16	1.369100	1.370000	1.300000	1.330000	+1.141%	12,506	-1.203%
2025-07-15	1.300000	1.360000	1.270000	1.315000	-0.379%	19,151	-0.076%
2025-07-14	1.340000	1.380000	1.300000	1.320000	-0.752%	17,145	-0.455%
2025-07-11	1.420000	1.420000	1.276600	1.330000	+1.372%	44,773	-1.203%
2025-07-10	1.225000	1.340000	1.225000	1.312000	+4.960%	161,454	+0.152%
2025-07-09	1.229000	1.250000	1.210000	1.250000	+4.167%	49,374	+5.120%
2025-07-08	1.240000	1.260000	1.200000	1.200000	-1.639%	6,563	+9.500%
2025-07-07	1.260000	1.260000	1.220000	1.220000	-2.400%	4,351	+7.705%
2025-07-03	1.260000	1.260000	1.240000	1.250000	+0.806%	10,922	+5.120%
2025-07-02	1.210000	1.250000	1.210000	1.240000	+0.813%	8,487	+5.968%
2025-07-01	1.240000	1.270000	1.230000	1.230000	+0.820%	46,098	+6.829%
2025-06-30	1.200000	1.300000	1.200000	1.220000	+5.172%	77,564	+7.705%
2025-06-27	1.200000	1.220000	1.160000	1.160000	-5.691%	33,571	+13.276%
2025-06-26	1.210000	1.240000	1.205000	1.230000	+2.500%	6,779	+6.829%
2025-06-25	1.220000	1.250000	1.200000	1.200000	-6.250%	5,517	+9.500%
2025-06-24	1.220000	1.280000	1.220000	1.280000	0.000%	6,580	+2.656%
2025-06-23	1.260000	1.300000	1.220000	1.280000	-1.538%	31,221	+2.656%
2025-06-20	1.230000	1.300000	1.230000	1.300000	+0.775%	6,701	+1.077%
2025-06-18	1.250000	1.290000	1.230000	1.290000	+2.381%	1,801	+1.860%
2025-06-17	1.210000	1.260000	1.210000	1.260000	+3.279%	5,131	+4.286%
2025-06-16	1.220000	1.230000	1.220000	1.220000	+1.667%	3,779	+7.705%
2025-06-13	1.230000	1.230200	1.200000	1.200000	-3.234%	1,799	+9.500%
2025-06-12	1.240000	1.245300	1.240000	1.240100	-0.354%	2,458	+5.959%
2025-06-11	1.230000	1.270000	1.230000	1.244500	+1.179%	7,123	+5.585%
2025-06-10	1.230000	1.239400	1.230000	1.230000	-1.600%	2,959	+6.829%
2025-06-09	1.220000	1.250000	1.220000	1.250000	+2.459%	3,567	+5.120%
2025-06-06	1.220000	1.250000	1.200000	1.220000	-0.008%	11,746	+7.705%
2025-06-05	1.200200	1.240000	1.200100	1.220100	-0.805%	4,345	+7.696%
2025-06-04	1.210000	1.260000	1.210000	1.230000	+0.820%	9,351	+6.829%
2025-06-03	1.240000	1.240000	1.220000	1.220000	-1.613%	1,095	+7.705%
2025-06-02	1.240000	1.249300	1.240000	1.240000	-0.800%	1,643	+5.968%
2025-05-30	1.240000	1.250000	1.240000	1.250000	0.000%	4,194	+5.120%
2025-05-29	1.240000	1.255000	1.220000	1.250000	+0.806%	53,187	+5.120%
2025-05-28	1.240000	1.250000	1.240000	1.240000	-1.587%	1,469	+5.968%
2025-05-27	1.240000	1.260000	1.240000	1.260000	+0.800%	3,562	+4.286%
2025-05-23	1.240000	1.290000	1.240000	1.250000	0.000%	2,766	+5.120%
2025-05-22	1.240000	1.300000	1.240000	1.250000	+0.806%	7,441	+5.120%
2025-05-21	1.280000	1.280000	1.240000	1.240000	-0.800%	7,253	+5.968%
2025-05-20	1.300000	1.300000	1.250000	1.250000	+0.806%	1,880	+5.120%
2025-05-19	1.210000	1.265000	1.210000	1.240000	+0.813%	2,106	+5.968%
2025-05-16	1.240000	1.290000	1.230000	1.230000	-5.385%	10,173	+6.829%
2025-05-15	1.260000	1.300000	1.240000	1.300000	+4.839%	6,988	+1.077%
2025-05-14	1.212800	1.245000	1.202000	1.240000	-0.800%	7,999	+5.968%
2025-05-13	1.220000	1.269900	1.220000	1.250000	+0.531%	3,213	+5.120%
2025-05-12	1.260000	1.260000	1.240000	1.243400	+2.760%	2,259	+5.678%
2025-05-09	1.240000	1.240000	1.210000	1.210000	-2.419%	1,522	+8.595%
2025-05-08	1.210000	1.280000	1.210000	1.240000	0.000%	4,988	+5.968%
2025-05-07	1.240000	1.240000	1.240000	1.240000	+0.813%	565	+5.968%
2025-05-06	1.273000	1.280000	1.221100	1.230000	-0.814%	3,704	+6.829%
2025-05-05	1.170000	1.265000	1.170000	1.240100	-1.579%	3,269	+5.959%
2025-05-02	1.240000	1.264300	1.240000	1.260000	+1.613%	2,351	+4.286%
2025-05-01	1.260000	1.260000	1.240000	1.240000	-2.362%	7,039	+5.968%
2025-04-30	1.270000	1.280000	1.240000	1.270000	0.000%	9,138	+3.465%
2025-04-29	1.230000	1.270000	1.230000	1.270000	+2.419%	1,733	+3.465%
2025-04-28	1.240000	1.240000	1.215000	1.240000	-3.125%	2,540	+5.968%
2025-04-25	1.210000	1.285000	1.210000	1.280000	+3.226%	2,521	+2.656%
2025-04-24	1.259400	1.259400	1.210000	1.240000	+1.639%	49,096	+5.968%
2025-04-23	1.225000	1.260000	1.210000	1.220000	+0.826%	5,281	+7.705%
2025-04-22	1.220000	1.220000	1.200000	1.210000	+1.681%	40,730	+8.595%
2025-04-21	1.210000	1.220400	1.190000	1.190000	-3.252%	16,263	+10.420%
2025-04-17	1.200000	1.240000	1.200000	1.230000	+0.820%	7,223	+6.829%
2025-04-16	1.265000	1.280000	1.220000	1.220000	-3.937%	35,916	+7.705%
2025-04-15	1.220000	1.270000	1.220000	1.270000	+2.643%	4,801	+3.465%
2025-04-14	1.240000	1.280000	1.200700	1.237300	+0.593%	23,943	+6.199%
2025-04-11	1.180000	1.280000	1.180000	1.230000	+4.237%	6,148	+6.829%
2025-04-10	1.210000	1.230000	1.170000	1.180000	-4.839%	59,341	+11.356%
2025-04-09	1.260000	1.280000	1.170000	1.240000	-0.800%	56,680	+5.968%
2025-04-08	1.250100	1.263800	1.250000	1.250000	-0.794%	7,546	+5.120%
2025-04-07	1.250000	1.260000	1.200000	1.260000	0.000%	13,920	+4.286%
2025-04-04	1.260000	1.310000	1.260000	1.260000	-2.326%	5,873	+4.286%
2025-04-03	1.260000	1.305000	1.260000	1.290000	0.000%	6,582	+1.860%
2025-04-02	1.320000	1.340000	1.280100	1.290000	-0.914%	23,896	+1.860%
2025-04-01	1.330400	1.332500	1.280000	1.301900	+0.146%	1,974	+0.929%
2025-03-31	1.389900	1.389900	1.260000	1.300000	-0.763%	8,266	+1.077%
2025-03-28	1.390000	1.390000	1.310000	1.310000	-0.758%	9,899	+0.305%
2025-03-27	1.320000	1.381800	1.320000	1.320000	-0.098%	4,209	-0.455%
2025-03-26	1.301200	1.360000	1.301200	1.321300	-4.254%	2,206	-0.552%
2025-03-25	1.380000	1.380000	1.380000	1.380000	+2.985%	316	-4.783%
2025-03-24	1.369200	1.380000	1.320100	1.340000	-3.597%	7,897	-1.940%
2025-03-21	1.320000	1.390000	1.300000	1.390000	+1.460%	14,959	-5.468%
2025-03-20	1.308500	1.370000	1.308500	1.370000	+3.008%	2,559	-4.088%
2025-03-19	1.330000	1.330000	1.310000	1.330000	+1.527%	1,950	-1.203%
2025-03-18	1.320000	1.320000	1.310000	1.310000	-0.758%	10,974	+0.305%
2025-03-17	1.330000	1.340000	1.320000	1.320000	-1.859%	8,277	-0.455%
2025-03-14	1.360000	1.370000	1.340000	1.345000	-1.103%	16,339	-2.305%
2025-03-13	1.360000	1.365000	1.360000	1.360000	-0.730%	4,824	-3.382%
2025-03-12	1.360000	1.375200	1.360000	1.370000	+0.735%	7,496	-4.088%
2025-03-11	1.369300	1.369300	1.360000	1.360000	0.000%	294	-3.382%
2025-03-10	1.380000	1.380000	1.360000	1.360000	+0.369%	6,756	-3.382%
2025-03-07	1.330000	1.360000	1.330000	1.355000	+0.370%	5,585	-3.026%
2025-03-06	1.340000	1.380000	1.340000	1.350000	-3.571%	11,524	-2.667%
2025-03-05	1.350000	1.400000	1.350000	1.400000	+4.478%	7,743	-6.143%
2025-03-04	1.380000	1.380000	1.340000	1.340000	-1.471%	33,808	-1.940%
2025-03-03	1.360000	1.380000	1.360000	1.360000	-1.449%	10,680	-3.382%
2025-02-28	1.370000	1.399900	1.360000	1.380000	-1.429%	14,548	-4.783%
2025-02-27	1.385000	1.410000	1.345000	1.400000	0.000%	22,390	-6.143%
2025-02-26	1.400000	1.400000	1.390000	1.400000	+0.719%	8,020	-6.143%
2025-02-25	1.385000	1.390000	1.360000	1.390000	+0.725%	47,383	-5.468%
2025-02-24	1.381400	1.390000	1.380000	1.380000	0.000%	16,650	-4.783%
2025-02-21	1.420000	1.420000	1.380000	1.380000	-1.779%	5,340	-4.783%
2025-02-20	1.410000	1.420000	1.395000	1.405000	+1.065%	11,579	-6.477%
2025-02-19	1.400000	1.410000	1.380000	1.390200	+2.221%	61,898	-5.481%
2025-02-18	1.340000	1.400000	1.340000	1.360000	-1.805%	43,092	-3.382%
2025-02-14	1.380000	1.400000	1.380000	1.385000	-0.360%	15,522	-5.126%
2025-02-13	1.395500	1.395500	1.360000	1.390000	+0.725%	34,325	-5.468%
2025-02-12	1.400000	1.400000	1.380000	1.380000	-0.007%	4,986	-4.783%
2025-02-11	1.380000	1.400000	1.380000	1.380100	+1.381%	4,421	-4.790%
2025-02-10	1.350000	1.380000	1.350000	1.361300	-0.271%	7,688	-3.475%
2025-02-07	1.370000	1.376500	1.350000	1.365000	-0.727%	22,818	-3.736%
2025-02-06	1.360000	1.380000	1.360000	1.375000	+1.103%	2,922	-4.436%
2025-02-05	1.380000	1.380000	1.350000	1.360000	0.000%	13,181	-3.382%
2025-02-04	1.360000	1.379900	1.360000	1.360000	-0.730%	5,798	-3.382%
2025-02-03	1.380000	1.380000	1.350000	1.370000	+0.735%	9,289	-4.088%
2025-01-31	1.350000	1.361400	1.350000	1.360000	-0.730%	1,957	-3.382%
2025-01-30	1.370000	1.380000	1.370000	1.370000	0.000%	10,262	-4.088%
2025-01-29	1.350000	1.380000	1.350000	1.370000	0.000%	11,302	-4.088%
2025-01-28	1.350000	1.370000	1.350000	1.370000	+0.124%	9,426	-4.088%
2025-01-27	1.350000	1.385000	1.350000	1.368300	-0.124%	22,547	-3.968%
2025-01-24	1.350100	1.400000	1.350100	1.370000	-2.143%	6,266	-4.088%
2025-01-23	1.370000	1.400000	1.350000	1.400000	+3.704%	14,820	-6.143%
2025-01-22	1.400000	1.400000	1.350000	1.350000	-0.735%	7,661	-2.667%
2025-01-21	1.350000	1.380000	1.350000	1.360000	-1.449%	10,860	-3.382%
2025-01-17	1.410000	1.410000	1.355000	1.380000	+1.277%	18,412	-4.783%
2025-01-16	1.380000	1.395600	1.350000	1.362600	-1.261%	14,204	-3.567%
2025-01-15	1.370000	1.405000	1.350000	1.380000	-0.719%	13,347	-4.783%
2025-01-14	1.420000	1.420000	1.330000	1.390000	-2.113%	35,398	-5.468%
2025-01-13	1.430000	1.430600	1.400000	1.420000	0.000%	8,675	-7.465%
2025-01-10	1.360000	1.430000	1.360000	1.420000	-0.699%	23,997	-7.465%
2025-01-08	1.385000	1.448000	1.340000	1.430000	+0.704%	8,089	-8.112%
2025-01-07	1.470000	1.470000	1.400000	1.420000	-2.069%	11,094	-7.465%
2025-01-06	1.450000	1.450000	1.400000	1.450000	+0.694%	25,400	-9.379%
2025-01-03	1.410000	1.440000	1.380000	1.440000	+1.202%	31,082	-8.750%
2025-01-02	1.350000	1.440000	1.349900	1.422900	+6.985%	39,285	-7.653%
2024-12-31	1.310000	1.353100	1.310000	1.330000	+1.527%	36,369	-1.203%
2024-12-30	1.350000	1.400000	1.310000	1.310000	-6.429%	50,206	+0.305%
2024-12-27	1.340000	1.400000	1.340000	1.400000	+1.449%	117,980	-6.143%
2024-12-26	1.350000	1.400000	1.290000	1.380000	+2.656%	724,717	-4.783%
2024-12-24	1.320000	1.370000	1.300000	1.344300	+2.618%	14,432	-2.254%
2024-12-23	1.230000	1.317300	1.230000	1.310000	+2.344%	24,660	+0.305%
2024-12-20	1.220000	1.310000	1.220000	1.280000	+0.787%	15,064	+2.656%
2024-12-19	1.260000	1.300000	1.220000	1.270000	+0.794%	26,753	+3.465%
2024-12-18	1.300000	1.304700	1.260000	1.260000	-4.545%	18,480	+4.286%
2024-12-17	1.290000	1.320000	1.280000	1.320000	+3.125%	14,962	-0.455%
2024-12-16	1.298700	1.320000	1.280000	1.280000	0.000%	23,293	+2.656%
2024-12-13	1.280000	1.300100	1.280000	1.280000	-3.030%	1,320	+2.656%
2024-12-12	1.360000	1.360000	1.250100	1.320000	-2.941%	110,528	-0.455%
2024-12-11	1.373700	1.398900	1.335000	1.360000	0.000%	41,265	-3.382%
2024-12-10	1.370000	1.400000	1.330000	1.360000	+1.493%	45,937	-3.382%
2024-12-09	1.290000	1.360000	1.290000	1.340000	+3.077%	2,609	-1.940%
2024-12-06	1.310000	1.350000	1.290000	1.300000	-2.256%	13,538	+1.077%
2024-12-05	1.330000	1.350000	1.320000	1.330000	-1.481%	3,423	-1.203%
2024-12-04	1.310000	1.369900	1.310000	1.350000	+0.746%	5,384	-2.667%
2024-12-03	1.328000	1.340000	1.320000	1.340000	+0.752%	2,423	-1.940%
2024-12-02	1.365000	1.365000	1.320000	1.330000	-2.920%	15,917	-1.203%
2024-11-29	1.370000	1.390000	1.350000	1.370000	+2.239%	8,508	-4.088%
2024-11-27	1.340100	1.360000	1.320000	1.340000	+0.752%	5,621	-1.940%
2024-11-26	1.350000	1.350000	1.310000	1.330000	-0.746%	5,018	-1.203%
2024-11-25	1.370000	1.390000	1.340000	1.340000	-2.190%	15,608	-1.940%
2024-11-22	1.390000	1.390000	1.350000	1.370000	0.000%	9,935	-4.088%
2024-11-21	1.354400	1.390000	1.350000	1.370000	+1.481%	15,342	-4.088%
2024-11-20	1.390000	1.390000	1.320000	1.350000	+2.273%	12,590	-2.667%
2024-11-19	1.350000	1.380000	1.300000	1.320000	-0.752%	51,593	-0.455%
2024-11-18	1.290000	1.380000	1.290000	1.330000	-1.481%	33,006	-1.203%
2024-11-15	1.330000	1.350000	1.290000	1.350000	0.000%	3,618	-2.667%
2024-11-14	1.290000	1.350000	1.290000	1.350000	+2.273%	369,447	-2.667%
2024-11-13	1.309400	1.350100	1.309400	1.320000	+1.538%	202,120	-0.455%
2024-11-12	1.300000	1.330000	1.300000	1.300000	0.000%	9,236	+1.077%
2024-11-11	1.304000	1.320000	1.290100	1.300000	-0.456%	9,455	+1.077%
2024-11-08	1.310000	1.310100	1.280000	1.305960	+1.237%	9,646	+0.616%
2024-11-07	1.300000	1.312300	1.280000	1.290000	+0.781%	33,798	+1.860%
2024-11-06	1.290000	1.340000	1.270000	1.280000	0.000%	51,467	+2.656%
2024-11-05	1.300000	1.300000	1.280000	1.280000	0.000%	14,012	+2.656%
2024-11-04	1.340000	1.340000	1.280000	1.280000	0.000%	11,004	+2.656%
2024-11-01	1.280000	1.300000	1.270000	1.280000	-1.538%	5,858	+2.656%
2024-10-31	1.260100	1.310000	1.260100	1.300000	+0.775%	16,446	+1.077%
2024-10-30	1.290000	1.310000	1.290000	1.290000	+0.781%	3,932	+1.860%
2024-10-29	1.309600	1.310000	1.280000	1.280000	-1.538%	8,075	+2.656%
2024-10-28	1.340000	1.350000	1.290000	1.300000	-1.515%	58,725	+1.077%
2024-10-25	1.340800	1.370000	1.320000	1.320000	-2.222%	36,784	-0.455%
2024-10-24	1.329700	1.360000	1.300000	1.350000	+0.746%	26,411	-2.667%
2024-10-23	1.290000	1.340000	1.290000	1.340000	+3.876%	71,955	-1.940%
2024-10-22	1.270000	1.302800	1.270000	1.290000	+2.381%	28,575	+1.860%
2024-10-21	1.339200	1.349900	1.260000	1.260000	-5.263%	20,517	+4.286%
2024-10-18	1.370000	1.390000	1.330000	1.330000	-1.481%	3,527	-1.203%
2024-10-17	1.299900	1.350000	1.270000	1.350000	+4.651%	25,485	-2.667%
2024-10-16	1.260000	1.300000	1.250000	1.290000	+3.200%	67,995	+1.860%
2024-10-15	1.299900	1.299900	1.240000	1.250000	-2.344%	123,477	+5.120%
2024-10-14	1.330000	1.362800	1.270000	1.280000	-4.478%	104,303	+2.656%
2024-10-11	1.340000	1.386300	1.340000	1.340000	-0.741%	20,004	-1.940%
2024-10-10	1.383600	1.390000	1.350000	1.350000	-1.460%	29,864	-2.667%
2024-10-09	1.360000	1.400000	1.350000	1.370000	-0.725%	65,231	-4.088%
2024-10-08	1.380000	1.449900	1.380000	1.380000	0.000%	24,893	-4.783%
2024-10-07	1.410000	1.410800	1.360000	1.380000	0.000%	54,180	-4.783%
2024-10-04	1.370000	1.390000	1.360000	1.380000	+0.730%	48,863	-4.783%
2024-10-03	1.370000	1.399900	1.370000	1.370000	-0.725%	24,283	-4.088%
2024-10-02	1.385000	1.410000	1.370000	1.380000	-1.429%	33,861	-4.783%
2024-10-01	1.400000	1.470000	1.380000	1.400000	0.000%	56,297	-6.143%
2024-09-30	1.460000	1.472800	1.360000	1.400000	-2.778%	27,509	-6.143%
2024-09-27	1.469800	1.496900	1.400000	1.440000	-0.690%	30,560	-8.750%
2024-09-26	1.500000	1.530000	1.420000	1.450000	-0.685%	47,833	-9.379%
2024-09-25	1.435000	1.540000	1.425000	1.460000	-0.680%	24,180	-10.000%
2024-09-24	1.500000	1.500000	1.429900	1.470000	0.000%	36,037	-10.612%
2024-09-23	1.750000	1.750000	1.455000	1.470000	-17.416%	86,041	-10.612%
2024-09-20	1.540000	1.780000	1.540000	1.780000	+14.839%	47,608	-26.180%
2024-09-19	1.602200	1.602200	1.540000	1.550000	+0.649%	5,620	-15.226%
2024-09-18	1.550000	1.560000	1.540000	1.540000	-0.645%	6,759	-14.675%
2024-09-17	1.540000	1.570000	1.540000	1.550000	+0.649%	47,786	-15.226%
2024-09-16	1.570000	1.619900	1.540000	1.540000	-0.006%	6,113	-14.675%
2024-09-13	1.540000	1.549000	1.520000	1.540100	+0.660%	9,425	-14.681%
2024-09-12	1.530000	1.560000	1.500000	1.530000	-7.273%	13,915	-14.118%
2024-09-11	1.610000	1.650000	1.560000	1.650000	+5.769%	9,122	-20.364%
2024-09-10	1.590000	1.590000	1.540000	1.560000	-1.887%	3,990	-15.769%
2024-09-09	1.550000	1.606500	1.550000	1.590000	-0.625%	4,737	-17.358%
2024-09-06	1.550000	1.600000	1.550000	1.600000	+1.911%	2,674	-17.875%
2024-09-05	1.580000	1.580000	1.570000	1.570000	+1.290%	1,075	-16.306%
2024-09-04	1.550000	1.575000	1.550000	1.550000	-0.322%	1,085	-15.226%
2024-09-03	1.570000	1.590000	1.540000	1.555000	-4.234%	22,067	-15.498%
2024-08-30	1.623754	1.623754	1.623754	1.623754	+3.754%	504	-19.076%
2024-08-29	1.700000	1.700000	1.565000	1.565000	-0.318%	12,509	-16.038%
2024-08-28	1.560000	1.570000	1.550100	1.570000	-1.844%	4,448	-16.306%
2024-08-27	1.560000	1.600000	1.560000	1.599500	+3.194%	6,465	-17.849%
2024-08-26	1.565300	1.565300	1.550000	1.550000	-0.641%	830	-15.226%
2024-08-23	1.550000	1.630000	1.550000	1.560000	+0.645%	594	-15.769%
2024-08-22	1.570000	1.571400	1.550000	1.550000	-3.125%	9,883	-15.226%
2024-08-21	1.660000	1.670000	1.590000	1.600000	-2.439%	4,319	-17.875%
2024-08-20	1.620200	1.659900	1.560000	1.640000	+2.500%	14,030	-19.878%
2024-08-19	1.610000	1.615000	1.595000	1.600000	-0.621%	2,727	-17.875%
2024-08-16	1.550000	1.660000	1.550000	1.610000	+3.871%	585	-18.385%
2024-08-15	1.580000	1.580000	1.550000	1.550000	-3.125%	702	-15.226%
2024-08-14	1.600000	1.610000	1.600000	1.600000	+2.564%	15,732	-17.875%
2024-08-13	1.540000	1.560000	1.540000	1.560000	+1.299%	1,157	-15.769%
2024-08-12	1.540000	1.540400	1.540000	1.540000	0.000%	3,205	-14.675%
2024-08-09	1.550000	1.550000	1.540000	1.540000	-1.282%	7,268	-14.675%
2024-08-08	1.577600	1.650000	1.550000	1.560000	0.000%	38,397	-15.769%
2024-08-07	1.680300	1.680300	1.560000	1.560000	-2.488%	10,863	-15.769%
2024-08-06	1.612000	1.612000	1.589000	1.599800	+1.898%	2,877	-17.865%
2024-08-05	1.560000	1.630000	1.550000	1.570000	+0.641%	4,054	-16.306%
2024-08-02	1.650000	1.650000	1.560000	1.560000	-1.266%	5,966	-15.769%