| Year | January 4/4 | February 6/2 | March 5/3 | April 5/3 | May 5/3 | June 3/4 | July 3/5 | August 4/4 | September 1/7 | October 3/5 | November 3/5 | December 5/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+2.074 EUR/ETC +9.23% Open 20.3900 EUR Close 22.4640 EUR Volume 305.360 ETC |
+5.333 EUR/ETC +19.12% Open 22.5540 EUR Close 27.8870 EUR Volume 156.780 ETC |
+2.578 EUR/ETC +8.43% Open 27.9990 EUR Close 30.5770 EUR Volume 207.453 ETC |
-6.656 EUR/ETC -27.97% Open 30.4510 EUR Close 23.7950 EUR Volume 136.404 ETC |
+1.914 EUR/ETC +7.45% Open 23.7900 EUR Close 25.7040 EUR Volume 40.253 ETC | |||||||
| 2023 |
+5.599 EUR/ETC +27.58% Open 14.7010 EUR Close 20.3000 EUR Volume 159.572 ETC |
-0.407 EUR/ETC -2.04% Open 20.3420 EUR Close 19.9350 EUR Volume 106.263 ETC |
-0.263 EUR/ETC -1.34% Open 19.9440 EUR Close 19.6810 EUR Volume 116.553 ETC |
-2.159 EUR/ETC -12.36% Open 19.6330 EUR Close 17.4740 EUR Volume 65.251 ETC |
-0.875 EUR/ETC -5.28% Open 17.4330 EUR Close 16.5580 EUR Volume 38.939 ETC |
+2.539 EUR/ETC +13.3% Open 16.5460 EUR Close 19.0850 EUR Volume 134.882 ETC |
-2.389 EUR/ETC -14.32% Open 19.0690 EUR Close 16.6800 EUR Volume 60.460 ETC |
-2.514 EUR/ETC -17.63% Open 16.7750 EUR Close 14.2610 EUR Volume 83.861 ETC |
+1.432 EUR/ETC +9.07% Open 14.3600 EUR Close 15.7920 EUR Volume 49.091 ETC |
+0.983 EUR/ETC +5.86% Open 15.7880 EUR Close 16.7710 EUR Volume 69.579 ETC |
+0.61 EUR/ETC +3.5% Open 16.8200 EUR Close 17.4300 EUR Volume 166.958 ETC |
+2.899 EUR/ETC +14.2% Open 17.5180 EUR Close 20.4170 EUR Volume 154.630 ETC |
| 2022 |
-6.916 EUR/ETC -29.06% Open 30.7150 EUR Close 23.7990 EUR Volume 240.871 ETC |
+3.398 EUR/ETC +12.45% Open 23.8900 EUR Close 27.2880 EUR Volume 246.098 ETC |
+15.52 EUR/ETC +36.37% Open 27.1490 EUR Close 42.6690 EUR Volume 333.529 ETC |
-16.333 EUR/ETC -62.17% Open 42.6050 EUR Close 26.2720 EUR Volume 188.927 ETC |
-5.55 EUR/ETC -26.7% Open 26.3400 EUR Close 20.7900 EUR Volume 304.539 ETC |
-6.604 EUR/ETC -47.23% Open 20.5860 EUR Close 13.9820 EUR Volume 163.035 ETC |
+20.004 EUR/ETC +58.89% Open 13.9620 EUR Close 33.9660 EUR Volume 627.818 ETC |
+0.546 EUR/ETC +1.58% Open 34.0930 EUR Close 34.6390 EUR Volume 531.905 ETC |
-6.635 EUR/ETC -23.63% Open 34.7150 EUR Close 28.0800 EUR Volume 615.094 ETC |
-3.889 EUR/ETC -16% Open 28.1890 EUR Close 24.3000 EUR Volume 142.140 ETC |
-5.359 EUR/ETC -28.53% Open 24.1420 EUR Close 18.7830 EUR Volume 177.981 ETC |
-4.031 EUR/ETC -27.3% Open 18.7960 EUR Close 14.7650 EUR Volume 69.505 ETC |
| 2021 |
+1.558 EUR/ETC +24.99% Open 4.6770 EUR Close 6.2350 EUR Volume 2.084.097 ETC |
+2.995 EUR/ETC +32.39% Open 6.2520 EUR Close 9.2470 EUR Volume 2.542.952 ETC |
+3.005 EUR/ETC +24.53% Open 9.2450 EUR Close 12.2500 EUR Volume 827.843 ETC |
+24.838 EUR/ETC +67.03% Open 12.2180 EUR Close 37.0560 EUR Volume 2.498.915 ETC |
+18.564 EUR/ETC +33.38% Open 37.0560 EUR Close 55.6200 EUR Volume 4.892.150 ETC |
-10.553 EUR/ETC -23.5% Open 55.4580 EUR Close 44.9050 EUR Volume 631.552 ETC |
-2.209 EUR/ETC -5.18% Open 44.8180 EUR Close 42.6090 EUR Volume 452.072 ETC |
+15.925 EUR/ETC +27.34% Open 42.3150 EUR Close 58.2400 EUR Volume 668.621 ETC |
-13.635 EUR/ETC -30.53% Open 58.2940 EUR Close 44.6590 EUR Volume 353.360 ETC |
+1.726 EUR/ETC +3.72% Open 44.6870 EUR Close 46.4130 EUR Volume 384.035 ETC |
-4.207 EUR/ETC -9.96% Open 46.4450 EUR Close 42.2380 EUR Volume 350.607 ETC |
-11.201 EUR/ETC -36.47% Open 41.9110 EUR Close 30.7100 EUR Volume 293.759 ETC |
| 2020 |
+6.419 EUR/ETC +61.64% Open 3.9940 EUR Close 10.4130 EUR Volume 2.053.194 ETC |
-3.39 EUR/ETC -48.27% Open 10.4130 EUR Close 7.0230 EUR Volume 1.825.287 ETC |
-2.41 EUR/ETC -52.51% Open 7.0000 EUR Close 4.5900 EUR Volume 1.796.598 ETC |
+1.467 EUR/ETC +24.17% Open 4.6030 EUR Close 6.0700 EUR Volume 953.298 ETC |
+0.37 EUR/ETC +5.75% Open 6.0700 EUR Close 6.4400 EUR Volume 1.000.105 ETC |
-1.367 EUR/ETC -26.85% Open 6.4580 EUR Close 5.0910 EUR Volume 531.621 ETC |
+1.586 EUR/ETC +23.72% Open 5.1000 EUR Close 6.6860 EUR Volume 628.720 ETC |
-0.999 EUR/ETC -17.67% Open 6.6520 EUR Close 5.6530 EUR Volume 1.083.532 ETC |
-0.754 EUR/ETC -15.33% Open 5.6740 EUR Close 4.9200 EUR Volume 1.265.960 ETC |
-0.414 EUR/ETC -9.22% Open 4.9060 EUR Close 4.4920 EUR Volume 813.622 ETC |
+0.613 EUR/ETC +11.94% Open 4.5220 EUR Close 5.1350 EUR Volume 1.253.923 ETC |
-0.437 EUR/ETC -9.37% Open 5.1010 EUR Close 4.6640 EUR Volume 770.896 ETC |
| 2019 |
-1.215 EUR/ETC -35.69% Open 4.6190 EUR Close 3.4040 EUR Volume 987.117 ETC |
+0.327 EUR/ETC +8.78% Open 3.3980 EUR Close 3.7250 EUR Volume 619.150 ETC |
+0.583 EUR/ETC +13.58% Open 3.7110 EUR Close 4.2940 EUR Volume 834.899 ETC |
+0.859 EUR/ETC +16.67% Open 4.2950 EUR Close 5.1540 EUR Volume 1.466.134 ETC |
+2.626 EUR/ETC +33.77% Open 5.1490 EUR Close 7.7750 EUR Volume 1.319.614 ETC |
-0.475 EUR/ETC -6.51% Open 7.7710 EUR Close 7.2960 EUR Volume 1.242.948 ETC |
-1.745 EUR/ETC -31.41% Open 7.3000 EUR Close 5.5550 EUR Volume 640.053 ETC |
+0.239 EUR/ETC +4.11% Open 5.5720 EUR Close 5.8110 EUR Volume 545.217 ETC |
-1.506 EUR/ETC -34.82% Open 5.8310 EUR Close 4.3250 EUR Volume 504.627 ETC |
+0.022 EUR/ETC +0.5% Open 4.3500 EUR Close 4.3720 EUR Volume 381.429 ETC |
-0.805 EUR/ETC -22.54% Open 4.3770 EUR Close 3.5720 EUR Volume 287.685 ETC |
+0.422 EUR/ETC +10.56% Open 3.5750 EUR Close 3.9970 EUR Volume 307.451 ETC |
| 2018 |
-5.325 EUR/ETC -27.25% Open 24.8680 EUR Close 19.5430 EUR Volume 4.231.918 ETC |
+7.762 EUR/ETC +28.47% Open 19.5050 EUR Close 27.2670 EUR Volume 4.691.305 ETC |
-16.227 EUR/ETC -147.91% Open 27.1980 EUR Close 10.9710 EUR Volume 3.747.052 ETC |
+6.943 EUR/ETC +38.73% Open 10.9840 EUR Close 17.9270 EUR Volume 2.132.990 ETC |
-4.672 EUR/ETC -35.24% Open 17.9290 EUR Close 13.2570 EUR Volume 1.678.915 ETC |
+0.417 EUR/ETC +3.05% Open 13.2560 EUR Close 13.6730 EUR Volume 2.183.412 ETC |
-0.428 EUR/ETC -3.23% Open 13.6800 EUR Close 13.2520 EUR Volume 1.268.487 ETC |
-1.899 EUR/ETC -16.77% Open 13.2260 EUR Close 11.3270 EUR Volume 2.265.842 ETC |
-1.68 EUR/ETC -17.41% Open 11.3300 EUR Close 9.6500 EUR Volume 1.029.899 ETC |
-1.774 EUR/ETC -22.47% Open 9.6700 EUR Close 7.8960 EUR Volume 650.847 ETC |
-3.665 EUR/ETC -86.62% Open 7.8960 EUR Close 4.2310 EUR Volume 2.256.577 ETC |
+0.379 EUR/ETC +8.21% Open 4.2390 EUR Close 4.6180 EUR Volume 2.741.925 ETC |
| 2017 |
-0.0724 EUR/ETC -5.83% Open 1.3150 EUR Close 1.2426 EUR Volume 1.423.487 ETC |
+0.0642 EUR/ETC +4.9% Open 1.2462 EUR Close 1.3104 EUR Volume 1.421.111 ETC |
+1.2409 EUR/ETC +48.47% Open 1.3190 EUR Close 2.5599 EUR Volume 5.196.507 ETC |
+3.3854 EUR/ETC +56.95% Open 2.5596 EUR Close 5.9450 EUR Volume 5.660.054 ETC |
+8.265 EUR/ETC +58.16% Open 5.9450 EUR Close 14.2100 EUR Volume 8.932.174 ETC |
+0.24 EUR/ETC +1.66% Open 14.2600 EUR Close 14.5000 EUR Volume 4.653.860 ETC |
-2.1367 EUR/ETC -17.26% Open 14.5157 EUR Close 12.3790 EUR Volume 3.172.181 ETC |
+6.3691 EUR/ETC +33.79% Open 12.4800 EUR Close 18.8491 EUR Volume 1.597.554 ETC |
-8.1307 EUR/ETC -75.66% Open 18.8777 EUR Close 10.7470 EUR Volume 2.168.024 ETC |
-1.96 EUR/ETC -22.32% Open 10.7400 EUR Close 8.7800 EUR Volume 649.993 ETC |
+15.97 EUR/ETC +64.53% Open 8.7800 EUR Close 24.7500 EUR Volume 2.855.283 ETC |
+0.074000000000002 EUR/ETC +0.3% Open 24.7900 EUR Close 24.8640 EUR Volume 3.029.702 ETC |
| 2016 |
+0.138 EUR/ETC +6.77% Open 1.9000 EUR Close 2.0380 EUR Volume 2.842.295 ETC |
-0.738 EUR/ETC -56.77% Open 2.0380 EUR Close 1.3000 EUR Volume 7.832.056 ETC |
-0.2388 EUR/ETC -22.5% Open 1.3000 EUR Close 1.0612 EUR Volume 1.750.085 ETC |
-0.2736 EUR/ETC -34.55% Open 1.0654 EUR Close 0.7918 EUR Volume 1.604.519 ETC |
-0.0781 EUR/ETC -10.87% Open 0.7964 EUR Close 0.7183 EUR Volume 978.663 ETC |
+0.597 EUR/ETC +45.4% Open 0.7180 EUR Close 1.3150 EUR Volume 2.416.993 ETC |