| Year | January 5/6 | February 7/4 | March 7/3 | April 8/2 | May 8/2 | June 5/5 | July 9/1 | August 6/4 | September 4/6 | October 7/4 | November 9/2 | December 8/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
0 USD 0% Open 22.35540009 USD Close 22.35540009 USD |
-2.98539925 USD -15.41% Open 22.35540009 USD Close 19.37000084 USD | ||||||||||
| 2022 |
-1.09000015 USD -5.02% Open 22.81999969 USD Close 21.72999954 USD Volume 4.637.200 |
-0.3900013 USD -1.82% Open 21.85000038 USD Close 21.45999908 USD Volume 3.516.000 |
+0.58000184 USD +2.6% Open 21.70999908 USD Close 22.29000092 USD Volume 1.920.600 |
-1.00999832 USD -4.71% Open 22.45999908 USD Close 21.45000076 USD Volume 3.423.400 |
-2.21000099 USD -11.4% Open 21.59000015 USD Close 19.37999916 USD Volume 11.242.800 |
-0.85000038 USD -4.55% Open 19.53000069 USD Close 18.68000031 USD Volume 4.802.200 |
+2.60000038 USD +12.29% Open 18.55999947 USD Close 21.15999985 USD Volume 3.301.800 |
-0.3199997 USD -1.58% Open 20.55999947 USD Close 20.23999977 USD Volume 2.810.800 |
-1.94999885 USD -10.66% Open 20.23999977 USD Close 18.29000092 USD Volume 4.262.100 |
+0.87000084 USD +4.49% Open 18.50000000 USD Close 19.37000084 USD Volume 1.786.711 |
+2.98539925 USD +13.35% Open 19.37000084 USD Close 22.35540009 USD Volume 19.731 |
0 USD 0% Open 22.35540009 USD Close 22.35540009 USD |
| 2021 |
-0.22200012 USD -1.26% Open 17.84000015 USD Close 17.61800003 USD Volume 7.006.000 |
+0.75499916 USD +4.11% Open 17.63400078 USD Close 18.38899994 USD Volume 2.484.000 |
+0.48999977 USD +2.55% Open 18.69199944 USD Close 19.18199921 USD Volume 2.614.000 |
+0.84700012 USD +4.19% Open 19.36800003 USD Close 20.21500015 USD Volume 2.676.000 |
+0.17900086 USD +0.87% Open 20.37999916 USD Close 20.55900002 USD Volume 3.542.000 |
+0.38699913 USD +1.85% Open 20.57299995 USD Close 20.95999908 USD Volume 1.967.400 |
+0.36000061 USD +1.69% Open 20.95999908 USD Close 21.31999969 USD Volume 2.412.600 |
+0.88000107 USD +3.97% Open 21.29999924 USD Close 22.18000031 USD Volume 3.581.600 |
-1.13000107 USD -5.36% Open 22.20000076 USD Close 21.06999969 USD Volume 2.189.400 |
+1.11999893 USD +5.04% Open 21.09000015 USD Close 22.20999908 USD Volume 1.676.400 |
-0.37999916 USD -1.75% Open 22.13999939 USD Close 21.76000023 USD Volume 1.688.800 |
+0.88999939 USD +3.91% Open 21.87000084 USD Close 22.76000023 USD Volume 4.456.200 |
| 2020 |
-0.098000519999999 USD -0.66% Open 15.00500011 USD Close 14.90699959 USD Volume 3.274.000 |
-1.40299987 USD -10.37% Open 14.93700027 USD Close 13.53400040 USD Volume 2.718.000 |
-1.82400036 USD -15.49% Open 13.60000038 USD Close 11.77600002 USD Volume 14.600.000 |
+1.71500015 USD +13.04% Open 11.43900013 USD Close 13.15400028 USD Volume 3.706.000 |
+0.98799991 USD +7.11% Open 12.89999962 USD Close 13.88799953 USD Volume 1.774.000 |
+0.27600002 USD +1.94% Open 13.91499996 USD Close 14.19099998 USD Volume 1.770.000 |
+0.64999962 USD +4.35% Open 14.27700043 USD Close 14.92700005 USD Volume 1.722.000 |
+0.97700024 USD +6.14% Open 14.94299984 USD Close 15.92000008 USD Volume 1.160.000 |
-0.30099964 USD -1.93% Open 15.90100002 USD Close 15.60000038 USD Volume 1.254.000 |
-0.50699997 USD -3.32% Open 15.78699970 USD Close 15.27999973 USD Volume 1.492.000 |
+1.53899956 USD +8.98% Open 15.60099983 USD Close 17.13999939 USD Volume 5.874.000 |
+0.41399956 USD +2.32% Open 17.39500046 USD Close 17.80900002 USD Volume 2.500.000 |
| 2019 |
+1.06499958 USD +8.69% Open 11.19200039 USD Close 12.25699997 USD Volume 1.594.000 |
+0.38700008 USD +3.05% Open 12.30000019 USD Close 12.68700027 USD Volume 3.194.000 |
+0.25199985 USD +1.94% Open 12.76700020 USD Close 13.01900005 USD Volume 1.114.000 |
+0.39800072 USD +2.94% Open 13.14999962 USD Close 13.54800034 USD Volume 1.482.000 |
-0.84800053 USD -6.66% Open 13.58800030 USD Close 12.73999977 USD Volume 1.734.000 |
+0.82800007 USD +6.1% Open 12.73499966 USD Close 13.56299973 USD Volume 1.220.000 |
+0.08199978 USD +0.59% Open 13.78499985 USD Close 13.86699963 USD Volume 1.486.000 |
-0.24900055 USD -1.83% Open 13.83300018 USD Close 13.58399963 USD Volume 4.078.000 |
+0.26000023 USD +1.89% Open 13.48099995 USD Close 13.74100018 USD Volume 2.082.000 |
+0.27200031 USD +1.93% Open 13.82800007 USD Close 14.10000038 USD Volume 1.684.000 |
+0.38300037 USD +2.63% Open 14.18400002 USD Close 14.56700039 USD Volume 1.930.000 |
+0.26900006 USD +1.8% Open 14.63799953 USD Close 14.90699959 USD Volume 2.580.000 |
| 2018 |
+0.72099972 USD +5.82% Open 11.65999985 USD Close 12.38099957 USD Volume 1.600.000 |
-0.28600025 USD -2.36% Open 12.38700008 USD Close 12.10099983 USD Volume 4.528.000 |
-0.31299972 USD -2.68% Open 11.99800014 USD Close 11.68500042 USD Volume 1.554.000 |
+0.03100014 USD +0.27% Open 11.65799999 USD Close 11.68900013 USD Volume 1.326.000 |
+0.37100029 USD +3.09% Open 11.63599968 USD Close 12.00699997 USD Volume 722.000 |
+0.56799984 USD +4.7% Open 11.51500034 USD Close 12.08300018 USD Volume 898.000 |
+0.60400009 USD +4.8% Open 11.97000027 USD Close 12.57400036 USD Volume 1.122.000 |
+0.51299953 USD +3.93% Open 12.55500031 USD Close 13.06799984 USD Volume 1.090.000 |
+0.24499989 USD +1.85% Open 13.02200031 USD Close 13.26700020 USD Volume 1.168.000 |
-2.54100036 USD -20.79% Open 14.76200008 USD Close 12.22099972 USD Volume 4.248.000 |
+0.097000119999999 USD +0.79% Open 12.24100018 USD Close 12.33800030 USD Volume 1.524.000 |
-1.14699935 USD -10.2% Open 12.38799953 USD Close 11.24100018 USD Volume 10.668.000 |
| 2017 |
+0.19299984 USD +1.95% Open 9.68700027 USD Close 9.88000011 USD Volume 1.326.000 |
+0.34700012 USD +3.38% Open 9.92899990 USD Close 10.27600002 USD Volume 2.198.000 |
+0.0010004099999996 USD +0.01% Open 10.36499977 USD Close 10.36600018 USD Volume 2.352.000 |
+0.18400001 USD +1.74% Open 10.37699986 USD Close 10.56099987 USD Volume 1.906.000 |
+0.15699959 USD +1.46% Open 10.59700012 USD Close 10.75399971 USD Volume 2.434.000 |
-0.051000589999999 USD -0.48% Open 10.77900028 USD Close 10.72799969 USD Volume 1.850.000 |
+0.13600063 USD +1.25% Open 10.77499962 USD Close 10.91100025 USD Volume 1.768.000 |
+0.05500031 USD +0.5% Open 10.90499973 USD Close 10.96000004 USD Volume 1.240.000 |
-0.037000650000001 USD -0.34% Open 11.00100040 USD Close 10.96399975 USD Volume 1.888.000 |
+0.17000008 USD +1.52% Open 11.01900005 USD Close 11.18900013 USD Volume 1.024.000 |
+0.34000015 USD +2.94% Open 11.21000004 USD Close 11.55000019 USD Volume 1.502.000 |
+0.10099983 USD +0.87% Open 11.54899979 USD Close 11.64999962 USD Volume 1.152.000 |
| 2016 |
-0.16100025 USD -2.08% Open 7.91900015 USD Close 7.75799990 USD Volume 1.196.000 |
+0.23000002 USD +2.9% Open 7.70599985 USD Close 7.93599987 USD Volume 1.066.000 |
+0.45199967 USD +5.37% Open 7.95800018 USD Close 8.40999985 USD Volume 1.058.000 |
-0.0380001 USD -0.46% Open 8.35099983 USD Close 8.31299973 USD Volume 616.000 |
+0.088999749999999 USD +1.05% Open 8.38199997 USD Close 8.47099972 USD Volume 538.000 |
-0.03000069 USD -0.35% Open 8.61200047 USD Close 8.58199978 USD Volume 1.058.000 |
+0.4130001 USD +4.58% Open 8.60200024 USD Close 9.01500034 USD Volume 528.000 |
+0.07699966 USD +0.85% Open 9.01399994 USD Close 9.09099960 USD Volume 1.318.000 |
+0.14099979 USD +1.52% Open 9.10599995 USD Close 9.24699974 USD Volume 1.514.000 |
-0.28900051 USD -3.23% Open 9.24600029 USD Close 8.95699978 USD Volume 876.000 |
+0.55499935 USD +5.85% Open 8.92500019 USD Close 9.47999954 USD Volume 1.022.000 |
+0.067999840000001 USD +0.71% Open 9.52999973 USD Close 9.59799957 USD Volume 1.682.000 |
| 2015 |
-0.1420002 USD -1.86% Open 7.76800013 USD Close 7.62599993 USD Volume 624.000 |
+0.45699978 USD +5.69% Open 7.57600021 USD Close 8.03299999 USD Volume 1.026.000 |
-0.1329999 USD -1.68% Open 8.04699993 USD Close 7.91400003 USD Volume 1.118.000 |
+0.070999619999999 USD +0.9% Open 7.80000019 USD Close 7.87099981 USD Volume 588.000 |
+0.097999569999999 USD +1.22% Open 7.92500019 USD Close 8.02299976 USD Volume 528.000 |
-0.034000389999999 USD -0.43% Open 8.02200031 USD Close 7.98799992 USD Volume 372.000 |
+0.17400026 USD +2.16% Open 7.90000010 USD Close 8.07400036 USD Volume 946.000 |
-0.50300026 USD -6.64% Open 8.07400036 USD Close 7.57100010 USD Volume 646.000 |
-0.09399986 USD -1.28% Open 7.46199989 USD Close 7.36800003 USD Volume 822.000 |
+0.72900009 USD +9% Open 7.36800003 USD Close 8.09700012 USD Volume 266.000 |
-0.12099933 USD -1.49% Open 8.23299980 USD Close 8.11200047 USD Volume 434.000 |
-0.02299977 USD -0.28% Open 8.15299988 USD Close 8.13000011 USD Volume 764.000 |
| 2014 |
-0.20799971 USD -3.22% Open 6.66599989 USD Close 6.45800018 USD Volume 892.000 |
+0.35800028 USD +5.25% Open 6.45499992 USD Close 6.81300020 USD Volume 472.000 |
+0.06900025 USD +1.01% Open 6.73999977 USD Close 6.80900002 USD Volume 632.000 |
+0.15799999 USD +2.27% Open 6.80900002 USD Close 6.96700001 USD Volume 870.000 |
+0.14699983 USD +2.07% Open 6.96700001 USD Close 7.11399984 USD Volume 960.000 |
+0.18599987 USD +2.54% Open 7.12500000 USD Close 7.31099987 USD Volume 558.000 |
-0.12399959 USD -1.71% Open 7.37099981 USD Close 7.24700022 USD Volume 546.000 |
+0.31500006 USD +4.22% Open 7.14499998 USD Close 7.46000004 USD Volume 1.180.000 |
-0.1789999 USD -2.45% Open 7.48600006 USD Close 7.30700016 USD Volume 472.000 |
+0.30200005 USD +4.02% Open 7.20800018 USD Close 7.51000023 USD Volume 1.442.000 |
+0.22800017 USD +2.91% Open 7.61499977 USD Close 7.84299994 USD Volume 416.000 |
-0.0029997800000006 USD -0.04% Open 7.77799988 USD Close 7.77500010 USD Volume 724.000 |
| 2013 |
+0.29000044 USD +5.44% Open 5.03599977 USD Close 5.32600021 USD Volume 402.000 |
+0.08499956 USD +1.57% Open 5.32600021 USD Close 5.41099977 USD Volume 424.000 |
+0.17799997 USD +3.19% Open 5.40999985 USD Close 5.58799982 USD Volume 540.000 |
+0.02699995 USD +0.48% Open 5.60699987 USD Close 5.63399982 USD Volume 678.000 |
+0.34299994 USD +5.77% Open 5.59999990 USD Close 5.94299984 USD Volume 672.000 |
-0.09499979 USD -1.64% Open 5.90199995 USD Close 5.80700016 USD Volume 578.000 |
+0.31599998 USD +5.16% Open 5.80700016 USD Close 6.12300014 USD Volume 488.000 |
-0.25099992 USD -4.23% Open 6.19099998 USD Close 5.94000006 USD Volume 480.000 |
+0.1369996 USD +2.23% Open 6.00400019 USD Close 6.14099979 USD Volume 386.000 |
+0.32399988 USD +5.02% Open 6.13600016 USD Close 6.46000004 USD Volume 444.000 |
+0.18499994 USD +2.79% Open 6.44299984 USD Close 6.62799978 USD Volume 692.000 |
+0.11299992 USD +1.68% Open 6.60300016 USD Close 6.71600008 USD Volume 632.000 |
| 2012 |
-0.09899998 USD -2% Open 5.04500008 USD Close 4.94600010 USD Volume 122.000 |
+0.00600004 USD +0.12% Open 4.98000002 USD Close 4.98600006 USD Volume 632.000 |
+0.04299974 USD +0.85% Open 4.99300003 USD Close 5.03599977 USD Volume 82.000 |