Dark

NTIP
Network-1 Technologies, Inc.
stock NYSEAMERICAN

At Close

Dec 10, 2025 3:59:30 PM EST

1.43USD+3.333%(+0.05)12,283

1.40Bid 1.44Ask 0.04Spread

Pre-market

0.00USD-100.000%(-1.38)0

After-hours

Dec 10, 2025 4:00:30 PM EST

1.38USD-3.226%(-0.05)159

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	1.400000	1.450000	1.380000	1.380000	-1.429%	5,465	0.000%
2025-12-09	1.460000	1.460000	1.370200	1.400000	-3.448%	4,297	-1.429%
2025-12-08	1.460000	1.460000	1.400000	1.450000	+1.399%	4,438	-4.828%
2025-12-05	1.432000	1.483300	1.410000	1.430000	-0.694%	4,736	-3.497%
2025-12-04	1.480000	1.500000	1.440000	1.440000	-3.356%	52,264	-4.167%
2025-12-03	1.400000	1.490000	1.360000	1.490000	+6.429%	26,063	-7.383%
2025-12-02	1.420000	1.450000	1.400000	1.400000	0.000%	4,573	-1.429%
2025-12-01	1.530000	1.530000	1.350000	1.400000	+2.190%	1,960	-1.429%
2025-11-28	1.460000	1.460000	1.370000	1.370000	-2.837%	661	+0.730%
2025-11-26	1.510000	1.510000	1.410000	1.410000	+2.920%	6,804	-2.128%
2025-11-25	1.475000	1.475000	1.330000	1.370000	+2.239%	3,605	+0.730%
2025-11-24	1.350000	1.440000	1.300000	1.340000	-6.944%	13,732	+2.985%
2025-11-21	1.420000	1.475000	1.420000	1.440000	-2.703%	895	-4.167%
2025-11-20	1.430000	1.480000	1.420000	1.480000	+3.497%	9,561	-6.757%
2025-11-19	1.430000	1.450000	1.430000	1.430000	-0.901%	4,680	-3.497%
2025-11-18	1.430000	1.454134	1.430000	1.443000	+0.698%	763	-4.366%
2025-11-17	1.474300	1.486500	1.430100	1.433000	+0.210%	9,054	-3.699%
2025-11-14	1.460000	1.460000	1.430000	1.430000	-3.794%	1,251	-3.497%
2025-11-13	1.530000	1.530000	1.430000	1.486400	-2.850%	1,155	-7.158%
2025-11-12	1.530000	1.530000	1.530000	1.530000	0.000%	589	-9.804%
2025-11-11	1.460500	1.530000	1.460500	1.530000	+5.299%	1,038	-9.804%
2025-11-10	1.450000	1.469900	1.430000	1.453000	-1.758%	18,104	-5.024%
2025-11-07	1.465000	1.479000	1.420000	1.479000	-0.270%	2,015	-6.694%
2025-11-06	1.500000	1.500000	1.470000	1.483000	-3.072%	789	-6.945%
2025-11-05	1.490000	1.530000	1.460100	1.530000	+2.000%	17,105	-9.804%
2025-11-04	1.509000	1.510000	1.470000	1.500000	-1.316%	11,069	-8.000%
2025-11-03	1.505600	1.520000	1.480000	1.520000	+1.333%	5,566	-9.211%
2025-10-31	1.580000	1.580000	1.500000	1.500000	-3.846%	1,057	-8.000%
2025-10-30	1.500000	1.560000	1.480000	1.560000	+4.000%	9,679	-11.538%
2025-10-29	1.520000	1.520000	1.480000	1.500000	-1.316%	1,857	-8.000%
2025-10-28	1.520000	1.544100	1.520000	1.520000	0.000%	1,527	-9.211%
2025-10-27	1.490000	1.527000	1.490000	1.520000	+2.013%	9,413	-9.211%
2025-10-24	1.525500	1.525500	1.490000	1.490000	-0.201%	2,227	-7.383%
2025-10-23	1.530000	1.530000	1.480000	1.493000	-0.797%	11,844	-7.569%
2025-10-22	1.480000	1.510000	1.480000	1.505000	-0.331%	7,369	-8.306%
2025-10-21	1.510000	1.530000	1.500000	1.510000	-1.757%	6,842	-8.609%
2025-10-20	1.557900	1.557900	1.490000	1.537000	+3.851%	9,497	-10.215%
2025-10-17	1.490000	1.520000	1.480000	1.480000	-1.987%	2,222	-6.757%
2025-10-16	1.540000	1.550000	1.480000	1.510000	-1.307%	34,685	-8.609%
2025-10-15	1.540000	1.550000	1.505000	1.530000	-0.649%	24,914	-9.804%
2025-10-14	1.560000	1.560000	1.540000	1.540000	0.000%	2,154	-10.390%
2025-10-13	1.540000	1.570000	1.540000	1.540000	-1.282%	10,291	-10.390%
2025-10-10	1.540000	1.593900	1.540000	1.560000	+1.299%	6,002	-11.538%
2025-10-09	1.565000	1.580000	1.540000	1.540000	-0.645%	17,044	-10.390%
2025-10-08	1.540000	1.568800	1.540000	1.550000	+0.324%	4,109	-10.968%
2025-10-07	1.550000	1.550000	1.540000	1.545000	-0.707%	9,197	-10.680%
2025-10-06	1.550000	1.556000	1.540000	1.556000	-0.892%	4,079	-11.311%
2025-10-03	1.572900	1.572900	1.490000	1.570000	+4.667%	25,196	-12.102%
2025-10-02	1.490000	1.500000	1.490000	1.500000	0.000%	3,266	-8.000%
2025-10-01	1.501000	1.590000	1.500000	1.500000	0.000%	3,320	-8.000%
2025-09-30	1.540000	1.590000	1.500000	1.500000	-1.316%	13,007	-8.000%
2025-09-29	1.550000	1.589900	1.500000	1.520000	+0.662%	8,591	-9.211%
2025-09-26	1.520000	1.544200	1.480000	1.510000	0.000%	85,788	-8.609%
2025-09-25	1.525000	1.550000	1.510000	1.510000	-1.948%	3,099	-8.609%
2025-09-24	1.530000	1.546100	1.510000	1.540000	+0.654%	7,927	-10.390%
2025-09-23	1.530000	1.570000	1.530000	1.530000	-0.649%	49,572	-9.804%
2025-09-22	1.510000	1.576300	1.510000	1.540000	-0.645%	148,932	-10.390%
2025-09-19	1.550000	1.659000	1.550000	1.550000	-7.186%	79,778	-10.968%
2025-09-18	1.600000	1.670000	1.600000	1.670000	+5.696%	176,293	-17.365%
2025-09-17	1.600000	1.650000	1.560000	1.580000	-2.337%	59,711	-12.658%
2025-09-16	1.550000	1.650000	1.550000	1.617800	+3.705%	51,129	-14.699%
2025-09-15	1.595000	1.600000	1.550000	1.560000	-1.266%	16,056	-11.538%
2025-09-12	1.560000	1.590000	1.550000	1.580000	0.000%	17,131	-12.658%
2025-09-11	1.626500	1.626500	1.570000	1.580000	-1.250%	14,297	-12.658%
2025-09-10	1.620000	1.620000	1.580400	1.600000	-1.840%	20,802	-13.750%
2025-09-09	1.610000	1.630000	1.560100	1.630000	+0.617%	86,825	-15.337%
2025-09-08	1.590000	1.650000	1.590000	1.620000	+1.887%	80,796	-14.815%
2025-09-05	1.610000	1.620000	1.560000	1.590000	-1.242%	175,721	-13.208%
2025-09-04	1.620000	1.647800	1.580000	1.610000	-15.263%	66,081	-14.286%
2025-09-03	1.520000	1.900000	1.500000	1.900000	+25.000%	159,091	-27.368%
2025-09-02	1.500000	1.535800	1.480000	1.520000	+2.013%	356,654	-9.211%
2025-08-29	1.490000	1.540000	1.475000	1.490000	+1.017%	34,824	-7.383%
2025-08-28	1.458600	1.490000	1.458600	1.475000	+1.027%	34,444	-6.441%
2025-08-27	1.450000	1.470000	1.450000	1.460000	+0.344%	4,235	-5.479%
2025-08-26	1.420000	1.460000	1.400000	1.455000	+2.465%	18,509	-5.155%
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	-4.167%
2025-08-21	1.440000	1.450000	1.410400	1.440000	-0.690%	34,325	-4.167%
2025-08-20	1.380000	1.450000	1.380000	1.450000	+3.571%	36,407	-4.828%
2025-08-19	1.390000	1.420000	1.370000	1.400000	+2.190%	116,313	-1.429%
2025-08-18	1.390000	1.398000	1.360000	1.370000	-2.143%	10,708	+0.730%
2025-08-15	1.405000	1.405000	1.400000	1.400000	0.000%	4,167	-1.429%
2025-08-14	1.410000	1.410000	1.400000	1.400000	-1.060%	1,944	-1.429%
2025-08-13	1.420000	1.420000	1.410000	1.415000	-0.352%	3,265	-2.473%
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	-1.429%
2025-08-08	1.400000	1.430000	1.400000	1.430000	0.000%	10,139	-3.497%
2025-08-07	1.436000	1.436000	1.393400	1.430000	+2.143%	4,864	-3.497%
2025-08-06	1.410000	1.420000	1.400000	1.400000	-1.408%	5,631	-1.429%
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	-3.833%
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	-1.429%
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	-2.473%
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	-1.429%
2025-07-24	1.436800	1.450000	1.420000	1.450000	-0.110%	10,951	-4.828%
2025-07-23	1.450000	1.460000	1.440000	1.451600	+0.110%	21,558	-4.932%
2025-07-22	1.400000	1.450000	1.380000	1.450000	+2.113%	103,012	-4.828%
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	-2.128%
2025-07-16	1.369100	1.370000	1.300000	1.330000	+1.141%	12,506	+3.759%
2025-07-15	1.300000	1.360000	1.270000	1.315000	-0.379%	19,151	+4.943%
2025-07-14	1.340000	1.380000	1.300000	1.320000	-0.752%	17,145	+4.545%
2025-07-11	1.420000	1.420000	1.276600	1.330000	+1.372%	44,773	+3.759%
2025-07-10	1.225000	1.340000	1.225000	1.312000	+4.960%	161,454	+5.183%
2025-07-09	1.229000	1.250000	1.210000	1.250000	+4.167%	49,374	+10.400%
2025-07-08	1.240000	1.260000	1.200000	1.200000	-1.639%	6,563	+15.000%
2025-07-07	1.260000	1.260000	1.220000	1.220000	-2.400%	4,351	+13.115%
2025-07-03	1.260000	1.260000	1.240000	1.250000	+0.806%	10,922	+10.400%
2025-07-02	1.210000	1.250000	1.210000	1.240000	+0.813%	8,487	+11.290%
2025-07-01	1.240000	1.270000	1.230000	1.230000	+0.820%	46,098	+12.195%
2025-06-30	1.200000	1.300000	1.200000	1.220000	+5.172%	77,564	+13.115%
2025-06-27	1.200000	1.220000	1.160000	1.160000	-5.691%	33,571	+18.966%
2025-06-26	1.210000	1.240000	1.205000	1.230000	+2.500%	6,779	+12.195%
2025-06-25	1.220000	1.250000	1.200000	1.200000	-6.250%	5,517	+15.000%
2025-06-24	1.220000	1.280000	1.220000	1.280000	0.000%	6,580	+7.812%
2025-06-23	1.260000	1.300000	1.220000	1.280000	-1.538%	31,221	+7.812%
2025-06-20	1.230000	1.300000	1.230000	1.300000	+0.775%	6,701	+6.154%
2025-06-18	1.250000	1.290000	1.230000	1.290000	+2.381%	1,801	+6.977%
2025-06-17	1.210000	1.260000	1.210000	1.260000	+3.279%	5,131	+9.524%
2025-06-16	1.220000	1.230000	1.220000	1.220000	+1.667%	3,779	+13.115%
2025-06-13	1.230000	1.230200	1.200000	1.200000	-3.234%	1,799	+15.000%
2025-06-12	1.240000	1.245300	1.240000	1.240100	-0.354%	2,458	+11.281%
2025-06-11	1.230000	1.270000	1.230000	1.244500	+1.179%	7,123	+10.888%
2025-06-10	1.230000	1.239400	1.230000	1.230000	-1.600%	2,959	+12.195%
2025-06-09	1.220000	1.250000	1.220000	1.250000	+2.459%	3,567	+10.400%
2025-06-06	1.220000	1.250000	1.200000	1.220000	-0.008%	11,746	+13.115%
2025-06-05	1.200200	1.240000	1.200100	1.220100	-0.805%	4,345	+13.105%
2025-06-04	1.210000	1.260000	1.210000	1.230000	+0.820%	9,351	+12.195%
2025-06-03	1.240000	1.240000	1.220000	1.220000	-1.613%	1,095	+13.115%
2025-06-02	1.240000	1.249300	1.240000	1.240000	-0.800%	1,643	+11.290%
2025-05-30	1.240000	1.250000	1.240000	1.250000	0.000%	4,194	+10.400%
2025-05-29	1.240000	1.255000	1.220000	1.250000	+0.806%	53,187	+10.400%
2025-05-28	1.240000	1.250000	1.240000	1.240000	-1.587%	1,469	+11.290%
2025-05-27	1.240000	1.260000	1.240000	1.260000	+0.800%	3,562	+9.524%
2025-05-23	1.240000	1.290000	1.240000	1.250000	0.000%	2,766	+10.400%
2025-05-22	1.240000	1.300000	1.240000	1.250000	+0.806%	7,441	+10.400%
2025-05-21	1.280000	1.280000	1.240000	1.240000	-0.800%	7,253	+11.290%
2025-05-20	1.300000	1.300000	1.250000	1.250000	+0.806%	1,880	+10.400%
2025-05-19	1.210000	1.265000	1.210000	1.240000	+0.813%	2,106	+11.290%
2025-05-16	1.240000	1.290000	1.230000	1.230000	-5.385%	10,173	+12.195%
2025-05-15	1.260000	1.300000	1.240000	1.300000	+4.839%	6,988	+6.154%
2025-05-14	1.212800	1.245000	1.202000	1.240000	-0.800%	7,999	+11.290%
2025-05-13	1.220000	1.269900	1.220000	1.250000	+0.531%	3,213	+10.400%
2025-05-12	1.260000	1.260000	1.240000	1.243400	+2.760%	2,259	+10.986%
2025-05-09	1.240000	1.240000	1.210000	1.210000	-2.419%	1,522	+14.050%
2025-05-08	1.210000	1.280000	1.210000	1.240000	0.000%	4,988	+11.290%
2025-05-07	1.240000	1.240000	1.240000	1.240000	+0.813%	565	+11.290%
2025-05-06	1.273000	1.280000	1.221100	1.230000	-0.814%	3,704	+12.195%
2025-05-05	1.170000	1.265000	1.170000	1.240100	-1.579%	3,269	+11.281%
2025-05-02	1.240000	1.264300	1.240000	1.260000	+1.613%	2,351	+9.524%
2025-05-01	1.260000	1.260000	1.240000	1.240000	-2.362%	7,039	+11.290%
2025-04-30	1.270000	1.280000	1.240000	1.270000	0.000%	9,138	+8.661%
2025-04-29	1.230000	1.270000	1.230000	1.270000	+2.419%	1,733	+8.661%
2025-04-28	1.240000	1.240000	1.215000	1.240000	-3.125%	2,540	+11.290%
2025-04-25	1.210000	1.285000	1.210000	1.280000	+3.226%	2,521	+7.812%
2025-04-24	1.259400	1.259400	1.210000	1.240000	+1.639%	49,096	+11.290%
2025-04-23	1.225000	1.260000	1.210000	1.220000	+0.826%	5,281	+13.115%
2025-04-22	1.220000	1.220000	1.200000	1.210000	+1.681%	40,730	+14.050%
2025-04-21	1.210000	1.220400	1.190000	1.190000	-3.252%	16,263	+15.966%
2025-04-17	1.200000	1.240000	1.200000	1.230000	+0.820%	7,223	+12.195%
2025-04-16	1.265000	1.280000	1.220000	1.220000	-3.937%	35,916	+13.115%
2025-04-15	1.220000	1.270000	1.220000	1.270000	+2.643%	4,801	+8.661%
2025-04-14	1.240000	1.280000	1.200700	1.237300	+0.593%	23,943	+11.533%
2025-04-11	1.180000	1.280000	1.180000	1.230000	+4.237%	6,148	+12.195%
2025-04-10	1.210000	1.230000	1.170000	1.180000	-4.839%	59,341	+16.949%
2025-04-09	1.260000	1.280000	1.170000	1.240000	-0.800%	56,680	+11.290%
2025-04-08	1.250100	1.263800	1.250000	1.250000	-0.794%	7,546	+10.400%
2025-04-07	1.250000	1.260000	1.200000	1.260000	0.000%	13,920	+9.524%
2025-04-04	1.260000	1.310000	1.260000	1.260000	-2.326%	5,873	+9.524%
2025-04-03	1.260000	1.305000	1.260000	1.290000	0.000%	6,582	+6.977%
2025-04-02	1.320000	1.340000	1.280100	1.290000	-0.914%	23,896	+6.977%
2025-04-01	1.330400	1.332500	1.280000	1.301900	+0.146%	1,974	+5.999%
2025-03-31	1.389900	1.389900	1.260000	1.300000	-0.763%	8,266	+6.154%
2025-03-28	1.390000	1.390000	1.310000	1.310000	-0.758%	9,899	+5.344%
2025-03-27	1.320000	1.381800	1.320000	1.320000	-0.098%	4,209	+4.545%
2025-03-26	1.301200	1.360000	1.301200	1.321300	-4.254%	2,206	+4.443%
2025-03-25	1.380000	1.380000	1.380000	1.380000	+2.985%	316	0.000%
2025-03-24	1.369200	1.380000	1.320100	1.340000	-3.597%	7,897	+2.985%
2025-03-21	1.320000	1.390000	1.300000	1.390000	+1.460%	14,959	-0.719%
2025-03-20	1.308500	1.370000	1.308500	1.370000	+3.008%	2,559	+0.730%
2025-03-19	1.330000	1.330000	1.310000	1.330000	+1.527%	1,950	+3.759%
2025-03-18	1.320000	1.320000	1.310000	1.310000	-0.758%	10,974	+5.344%
2025-03-17	1.330000	1.340000	1.320000	1.320000	-1.859%	8,277	+4.545%
2025-03-14	1.360000	1.370000	1.340000	1.345000	-1.103%	16,339	+2.602%
2025-03-13	1.360000	1.365000	1.360000	1.360000	-0.730%	4,824	+1.471%
2025-03-12	1.360000	1.375200	1.360000	1.370000	+0.735%	7,496	+0.730%
2025-03-11	1.369300	1.369300	1.360000	1.360000	0.000%	294	+1.471%
2025-03-10	1.380000	1.380000	1.360000	1.360000	+0.369%	6,756	+1.471%
2025-03-07	1.330000	1.360000	1.330000	1.355000	+0.370%	5,585	+1.845%
2025-03-06	1.340000	1.380000	1.340000	1.350000	-3.571%	11,524	+2.222%
2025-03-05	1.350000	1.400000	1.350000	1.400000	+4.478%	7,743	-1.429%
2025-03-04	1.380000	1.380000	1.340000	1.340000	-1.471%	33,808	+2.985%
2025-03-03	1.360000	1.380000	1.360000	1.360000	-1.449%	10,680	+1.471%
2025-02-28	1.370000	1.399900	1.360000	1.380000	-1.429%	14,548	0.000%
2025-02-27	1.385000	1.410000	1.345000	1.400000	0.000%	22,390	-1.429%
2025-02-26	1.400000	1.400000	1.390000	1.400000	+0.719%	8,020	-1.429%
2025-02-25	1.385000	1.390000	1.360000	1.390000	+0.725%	47,383	-0.719%
2025-02-24	1.381400	1.390000	1.380000	1.380000	0.000%	16,650	0.000%
2025-02-21	1.420000	1.420000	1.380000	1.380000	-1.779%	5,340	0.000%
2025-02-20	1.410000	1.420000	1.395000	1.405000	+1.065%	11,579	-1.779%
2025-02-19	1.400000	1.410000	1.380000	1.390200	+2.221%	61,898	-0.734%
2025-02-18	1.340000	1.400000	1.340000	1.360000	-1.805%	43,092	+1.471%
2025-02-14	1.380000	1.400000	1.380000	1.385000	-0.360%	15,522	-0.361%
2025-02-13	1.395500	1.395500	1.360000	1.390000	+0.725%	34,325	-0.719%
2025-02-12	1.400000	1.400000	1.380000	1.380000	-0.007%	4,986	0.000%
2025-02-11	1.380000	1.400000	1.380000	1.380100	+1.381%	4,421	-0.007%
2025-02-10	1.350000	1.380000	1.350000	1.361300	-0.271%	7,688	+1.374%
2025-02-07	1.370000	1.376500	1.350000	1.365000	-0.727%	22,818	+1.099%
2025-02-06	1.360000	1.380000	1.360000	1.375000	+1.103%	2,922	+0.364%
2025-02-05	1.380000	1.380000	1.350000	1.360000	0.000%	13,181	+1.471%
2025-02-04	1.360000	1.379900	1.360000	1.360000	-0.730%	5,798	+1.471%
2025-02-03	1.380000	1.380000	1.350000	1.370000	+0.735%	9,289	+0.730%
2025-01-31	1.350000	1.361400	1.350000	1.360000	-0.730%	1,957	+1.471%
2025-01-30	1.370000	1.380000	1.370000	1.370000	0.000%	10,262	+0.730%
2025-01-29	1.350000	1.380000	1.350000	1.370000	0.000%	11,302	+0.730%
2025-01-28	1.350000	1.370000	1.350000	1.370000	+0.124%	9,426	+0.730%
2025-01-27	1.350000	1.385000	1.350000	1.368300	-0.124%	22,547	+0.855%
2025-01-24	1.350100	1.400000	1.350100	1.370000	-2.143%	6,266	+0.730%
2025-01-23	1.370000	1.400000	1.350000	1.400000	+3.704%	14,820	-1.429%
2025-01-22	1.400000	1.400000	1.350000	1.350000	-0.735%	7,661	+2.222%
2025-01-21	1.350000	1.380000	1.350000	1.360000	-1.449%	10,860	+1.471%
2025-01-17	1.410000	1.410000	1.355000	1.380000	+1.277%	18,412	0.000%
2025-01-16	1.380000	1.395600	1.350000	1.362600	-1.261%	14,204	+1.277%
2025-01-15	1.370000	1.405000	1.350000	1.380000	-0.719%	13,347	0.000%
2025-01-14	1.420000	1.420000	1.330000	1.390000	-2.113%	35,398	-0.719%
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	-3.497%
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	-4.828%
2025-01-03	1.410000	1.440000	1.380000	1.440000	+1.202%	31,082	-4.167%
2025-01-02	1.350000	1.440000	1.349900	1.422900	+6.985%	39,285	-3.015%
2024-12-31	1.310000	1.353100	1.310000	1.330000	+1.527%	36,369	+3.759%
2024-12-30	1.350000	1.400000	1.310000	1.310000	-6.429%	50,206	+5.344%
2024-12-27	1.340000	1.400000	1.340000	1.400000	+1.449%	117,980	-1.429%
2024-12-26	1.350000	1.400000	1.290000	1.380000	+2.656%	724,717	0.000%
2024-12-24	1.320000	1.370000	1.300000	1.344300	+2.618%	14,432	+2.656%
2024-12-23	1.230000	1.317300	1.230000	1.310000	+2.344%	24,660	+5.344%
2024-12-20	1.220000	1.310000	1.220000	1.280000	+0.787%	15,064	+7.812%
2024-12-19	1.260000	1.300000	1.220000	1.270000	+0.794%	26,753	+8.661%
2024-12-18	1.300000	1.304700	1.260000	1.260000	-4.545%	18,480	+9.524%
2024-12-17	1.290000	1.320000	1.280000	1.320000	+3.125%	14,962	+4.545%
2024-12-16	1.298700	1.320000	1.280000	1.280000	0.000%	23,293	+7.812%
2024-12-13	1.280000	1.300100	1.280000	1.280000	-3.030%	1,320	+7.812%
2024-12-12	1.360000	1.360000	1.250100	1.320000	-2.941%	110,528	+4.545%
2024-12-11	1.373700	1.398900	1.335000	1.360000	0.000%	41,265	+1.471%
2024-12-10	1.370000	1.400000	1.330000	1.360000	+1.493%	45,937	+1.471%
2024-12-09	1.290000	1.360000	1.290000	1.340000	+3.077%	2,609	+2.985%
2024-12-06	1.310000	1.350000	1.290000	1.300000	-2.256%	13,538	+6.154%
2024-12-05	1.330000	1.350000	1.320000	1.330000	-1.481%	3,423	+3.759%
2024-12-04	1.310000	1.369900	1.310000	1.350000	+0.746%	5,384	+2.222%
2024-12-03	1.328000	1.340000	1.320000	1.340000	+0.752%	2,423	+2.985%
2024-12-02	1.365000	1.365000	1.320000	1.330000	-2.920%	15,917	+3.759%
2024-11-29	1.370000	1.390000	1.350000	1.370000	+2.239%	8,508	+0.730%
2024-11-27	1.340100	1.360000	1.320000	1.340000	+0.752%	5,621	+2.985%
2024-11-26	1.350000	1.350000	1.310000	1.330000	-0.746%	5,018	+3.759%
2024-11-25	1.370000	1.390000	1.340000	1.340000	-2.190%	15,608	+2.985%
2024-11-22	1.390000	1.390000	1.350000	1.370000	0.000%	9,935	+0.730%
2024-11-21	1.354400	1.390000	1.350000	1.370000	+1.481%	15,342	+0.730%
2024-11-20	1.390000	1.390000	1.320000	1.350000	+2.273%	12,590	+2.222%
2024-11-19	1.350000	1.380000	1.300000	1.320000	-0.752%	51,593	+4.545%
2024-11-18	1.290000	1.380000	1.290000	1.330000	-1.481%	33,006	+3.759%
2024-11-15	1.330000	1.350000	1.290000	1.350000	0.000%	3,618	+2.222%
2024-11-14	1.290000	1.350000	1.290000	1.350000	+2.273%	369,447	+2.222%
2024-11-13	1.309400	1.350100	1.309400	1.320000	+1.538%	202,120	+4.545%
2024-11-12	1.300000	1.330000	1.300000	1.300000	0.000%	9,236	+6.154%
2024-11-11	1.304000	1.320000	1.290100	1.300000	-0.456%	9,455	+6.154%
2024-11-08	1.310000	1.310100	1.280000	1.305960	+1.237%	9,646	+5.669%
2024-11-07	1.300000	1.312300	1.280000	1.290000	+0.781%	33,798	+6.977%
2024-11-06	1.290000	1.340000	1.270000	1.280000	0.000%	51,467	+7.812%
2024-11-05	1.300000	1.300000	1.280000	1.280000	0.000%	14,012	+7.812%
2024-11-04	1.340000	1.340000	1.280000	1.280000	0.000%	11,004	+7.812%
2024-11-01	1.280000	1.300000	1.270000	1.280000	-1.538%	5,858	+7.812%
2024-10-31	1.260100	1.310000	1.260100	1.300000	+0.775%	16,446	+6.154%
2024-10-30	1.290000	1.310000	1.290000	1.290000	+0.781%	3,932	+6.977%
2024-10-29	1.309600	1.310000	1.280000	1.280000	-1.538%	8,075	+7.812%
2024-10-28	1.340000	1.350000	1.290000	1.300000	-1.515%	58,725	+6.154%
2024-10-25	1.340800	1.370000	1.320000	1.320000	-2.222%	36,784	+4.545%
2024-10-24	1.329700	1.360000	1.300000	1.350000	+0.746%	26,411	+2.222%
2024-10-23	1.290000	1.340000	1.290000	1.340000	+3.876%	71,955	+2.985%
2024-10-22	1.270000	1.302800	1.270000	1.290000	+2.381%	28,575	+6.977%
2024-10-21	1.339200	1.349900	1.260000	1.260000	-5.263%	20,517	+9.524%
2024-10-18	1.370000	1.390000	1.330000	1.330000	-1.481%	3,527	+3.759%
2024-10-17	1.299900	1.350000	1.270000	1.350000	+4.651%	25,485	+2.222%
2024-10-16	1.260000	1.300000	1.250000	1.290000	+3.200%	67,995	+6.977%
2024-10-15	1.299900	1.299900	1.240000	1.250000	-2.344%	123,477	+10.400%
2024-10-14	1.330000	1.362800	1.270000	1.280000	-4.478%	104,303	+7.812%
2024-10-11	1.340000	1.386300	1.340000	1.340000	-0.741%	20,004	+2.985%
2024-10-10	1.383600	1.390000	1.350000	1.350000	-1.460%	29,864	+2.222%
2024-10-09	1.360000	1.400000	1.350000	1.370000	-0.725%	65,231	+0.730%
2024-10-08	1.380000	1.449900	1.380000	1.380000	0.000%	24,893	0.000%
2024-10-07	1.410000	1.410800	1.360000	1.380000	0.000%	54,180	0.000%
2024-10-04	1.370000	1.390000	1.360000	1.380000	+0.730%	48,863	0.000%
2024-10-03	1.370000	1.399900	1.370000	1.370000	-0.725%	24,283	+0.730%
2024-10-02	1.385000	1.410000	1.370000	1.380000	-1.429%	33,861	0.000%
2024-10-01	1.400000	1.470000	1.380000	1.400000	0.000%	56,297	-1.429%
2024-09-30	1.460000	1.472800	1.360000	1.400000	-2.778%	27,509	-1.429%
2024-09-27	1.469800	1.496900	1.400000	1.440000	-0.690%	30,560	-4.167%
2024-09-26	1.500000	1.530000	1.420000	1.450000	-0.685%	47,833	-4.828%
2024-09-25	1.435000	1.540000	1.425000	1.460000	-0.680%	24,180	-5.479%
2024-09-24	1.500000	1.500000	1.429900	1.470000	0.000%	36,037	-6.122%
2024-09-23	1.750000	1.750000	1.455000	1.470000	-17.416%	86,041	-6.122%
2024-09-20	1.540000	1.780000	1.540000	1.780000	+14.839%	47,608	-22.472%
2024-09-19	1.602200	1.602200	1.540000	1.550000	+0.649%	5,620	-10.968%
2024-09-18	1.550000	1.560000	1.540000	1.540000	-0.645%	6,759	-10.390%
2024-09-17	1.540000	1.570000	1.540000	1.550000	+0.649%	47,786	-10.968%
2024-09-16	1.570000	1.619900	1.540000	1.540000	-0.006%	6,113	-10.390%
2024-09-13	1.540000	1.549000	1.520000	1.540100	+0.660%	9,425	-10.395%
2024-09-12	1.530000	1.560000	1.500000	1.530000	-7.273%	13,915	-9.804%
2024-09-11	1.610000	1.650000	1.560000	1.650000	+5.769%	9,122	-16.364%
2024-09-10	1.590000	1.590000	1.540000	1.560000	-1.887%	3,990	-11.538%
2024-09-09	1.550000	1.606500	1.550000	1.590000	-0.625%	4,737	-13.208%
2024-09-06	1.550000	1.600000	1.550000	1.600000	+1.911%	2,674	-13.750%
2024-09-05	1.580000	1.580000	1.570000	1.570000	+1.290%	1,075	-12.102%
2024-09-04	1.550000	1.575000	1.550000	1.550000	-0.322%	1,085	-10.968%
2024-09-03	1.570000	1.590000	1.540000	1.555000	-4.234%	22,067	-11.254%
2024-08-30	1.623754	1.623754	1.623754	1.623754	+3.754%	504	-15.012%
2024-08-29	1.700000	1.700000	1.565000	1.565000	-0.318%	12,509	-11.821%
2024-08-28	1.560000	1.570000	1.550100	1.570000	-1.844%	4,448	-12.102%
2024-08-27	1.560000	1.600000	1.560000	1.599500	+3.194%	6,465	-13.723%
2024-08-26	1.565300	1.565300	1.550000	1.550000	-0.641%	830	-10.968%
2024-08-23	1.550000	1.630000	1.550000	1.560000	+0.645%	594	-11.538%
2024-08-22	1.570000	1.571400	1.550000	1.550000	-3.125%	9,883	-10.968%
2024-08-21	1.660000	1.670000	1.590000	1.600000	-2.439%	4,319	-13.750%
2024-08-20	1.620200	1.659900	1.560000	1.640000	+2.500%	14,030	-15.854%
2024-08-19	1.610000	1.615000	1.595000	1.600000	-0.621%	2,727	-13.750%
2024-08-16	1.550000	1.660000	1.550000	1.610000	+3.871%	585	-14.286%
2024-08-15	1.580000	1.580000	1.550000	1.550000	-3.125%	702	-10.968%
2024-08-14	1.600000	1.610000	1.600000	1.600000	+2.564%	15,732	-13.750%
2024-08-13	1.540000	1.560000	1.540000	1.560000	+1.299%	1,157	-11.538%
2024-08-12	1.540000	1.540400	1.540000	1.540000	0.000%	3,205	-10.390%
2024-08-09	1.550000	1.550000	1.540000	1.540000	-1.282%	7,268	-10.390%
2024-08-08	1.577600	1.650000	1.550000	1.560000	0.000%	38,397	-11.538%
2024-08-07	1.680300	1.680300	1.560000	1.560000	-2.488%	10,863	-11.538%
2024-08-06	1.612000	1.612000	1.589000	1.599800	+1.898%	2,877	-13.739%
2024-08-05	1.560000	1.630000	1.550000	1.570000	+0.641%	4,054	-12.102%
2024-08-02	1.650000	1.650000	1.560000	1.560000	-1.266%	5,966	-11.538%
2024-08-01	1.590000	1.636400	1.580000	1.580000	-1.250%	2,390	-12.658%
2024-07-31	1.680000	1.680000	1.590000	1.600000	+1.266%	5,169	-13.750%
2024-07-30	1.610000	1.630000	1.580000	1.580000	-0.629%	1,313	-12.658%
2024-07-29	1.580000	1.610000	1.580000	1.590000	-1.242%	1,908	-13.208%
2024-07-26	1.600000	1.640000	1.580000	1.610000	+1.899%	26,649	-14.286%
2024-07-25	1.620000	1.620000	1.580000	1.580000	-0.629%	3,556	-12.658%
2024-07-24	1.570000	1.680000	1.570000	1.590000	-1.242%	1,898	-13.208%
2024-07-23	1.640000	1.680000	1.610000	1.610000	-1.227%	2,128	-14.286%
2024-07-22	1.580400	1.670000	1.560000	1.630000	+3.165%	8,775	-15.337%
2024-07-19	1.610000	1.635000	1.580000	1.580000	-1.863%	13,412	-12.658%
2024-07-18	1.630000	1.700000	1.610000	1.610000	-2.424%	5,876	-14.286%
2024-07-17	1.610000	1.700000	1.600000	1.650000	+0.610%	14,909	-16.364%
2024-07-16	1.630000	1.690000	1.590600	1.640000	+3.145%	24,373	-15.854%
2024-07-15	1.600000	1.635000	1.590000	1.590000	-0.625%	3,915	-13.208%
2024-07-12	1.560000	1.635000	1.560000	1.600000	+1.266%	34,280	-13.750%
2024-07-11	1.590000	1.630000	1.580000	1.580000	+1.282%	31,915	-12.658%
2024-07-10	1.570000	1.630000	1.530000	1.560000	+1.299%	35,448	-11.538%
2024-07-09	1.540000	1.540000	1.540000	1.540000	+0.654%	410	-10.390%
2024-07-08	1.540000	1.600000	1.520000	1.530000	-1.290%	41,545	-9.804%
2024-07-05	1.600000	1.616700	1.540000	1.550000	-1.899%	99,798	-10.968%
2024-07-03	1.580000	1.580000	1.580000	1.580000	-0.629%	420	-12.658%
2024-07-02	1.620000	1.620000	1.560000	1.590000	-1.852%	15,899	-13.208%
2024-07-01	1.750000	1.750000	1.600000	1.620000	-8.989%	14,591	-14.815%
2024-06-28	1.590000	1.780000	1.580000	1.780000	+11.250%	24,911	-22.472%
2024-06-27	1.588600	1.620000	1.580000	1.600000	0.000%	2,801	-13.750%
2024-06-26	1.590000	1.620000	1.570000	1.600000	+1.911%	25,620	-13.750%
2024-06-25	1.605000	1.620000	1.570000	1.570000	0.000%	15,786	-12.102%
2024-06-24	1.625000	1.692500	1.570000	1.570000	-0.633%	10,181	-12.102%
2024-06-21	1.600000	1.610000	1.580000	1.580000	-0.629%	21,079	-12.658%