| Year | January 0/11 | February 1/10 | March 2/8 | April 1/9 | May 1/9 | June 2/8 | July 3/7 | August 2/8 | September 0/10 | October 2/9 | November 2/9 | December 3/8 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
-2.98539925 USD -15.41% Open 22.35540009 USD Close 19.37000084 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 4.637.177 |
-0.3900013 USD -1.82% Open 21.85000038 USD Close 21.45999908 USD Volume 3.299.942 |
+0.58000184 USD +2.6% Open 21.70999908 USD Close 22.29000092 USD Volume 1.920.466 |
-1.00999832 USD -4.71% Open 22.45999908 USD Close 21.45000076 USD Volume 3.423.584 |
-2.21000099 USD -11.4% Open 21.59000015 USD Close 19.37999916 USD Volume 11.242.795 |
-0.85000038 USD -4.55% Open 19.53000069 USD Close 18.68000031 USD Volume 4.802.272 |
+2.60000038 USD +12.29% Open 18.55999947 USD Close 21.15999985 USD Volume 3.301.776 |
-0.3199997 USD -1.58% Open 20.55999947 USD Close 20.23999977 USD Volume 2.810.940 |
-0.86999893 USD -4.49% Open 20.23999977 USD Close 19.37000084 USD Volume 9.720.077 |
+3.85540009 USD +17.25% Open 18.50000000 USD Close 22.35540009 USD Volume 1.806.442 |
+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 |
-0.19127083 USD -1.09% Open 17.80927086 USD Close 17.61800003 USD Volume 7.006.350 |
+0.75499916 USD +4.11% Open 17.63400078 USD Close 18.38899994 USD Volume 2.482.940 |
+0.48999977 USD +2.55% Open 18.69199944 USD Close 19.18199921 USD Volume 2.611.040 |
+0.84667968 USD +4.19% Open 19.36832047 USD Close 20.21500015 USD Volume 2.673.050 |
+0.17900086 USD +0.87% Open 20.37999916 USD Close 20.55900002 USD Volume 3.521.860 |
+0.38699913 USD +1.85% Open 20.57299995 USD Close 20.95999908 USD Volume 1.967.712 |
+0.36000061 USD +1.69% Open 20.95999908 USD Close 21.31999969 USD Volume 2.412.909 |
+0.88000107 USD +3.97% Open 21.29999924 USD Close 22.18000031 USD Volume 3.581.898 |
-1.13000107 USD -5.36% Open 22.20000076 USD Close 21.06999969 USD Volume 2.189.597 |
+1.11999893 USD +5.04% Open 21.09000015 USD Close 22.20999908 USD Volume 1.676.517 |
-0.37999916 USD -1.75% Open 22.13999939 USD Close 21.76000023 USD Volume 1.688.604 |
+0.88999939 USD +3.91% Open 21.87000084 USD Close 22.76000023 USD Volume 4.456.545 |
| 2020 |
-134.16110039 USD -899.99% Open 149.06809998 USD Close 14.90699959 USD Volume 1.800.613 |
-135.83599472 USD -1003.66% Open 149.36999512 USD Close 13.53400040 USD Volume 1.494.893 |
-124.22399998 USD -1054.89% Open 136.00000000 USD Close 11.77600002 USD Volume 8.029.974 |
-101.23599911 USD -769.62% Open 114.38999939 USD Close 13.15400028 USD Volume 2.038.423 |
-115.11200047 USD -828.86% Open 129.00000000 USD Close 13.88799953 USD Volume 1.728.002 |
+0.27600002 USD +1.94% Open 13.91499996 USD Close 14.19099998 USD Volume 1.767.590 |
+0.64999962 USD +4.35% Open 14.27700043 USD Close 14.92700005 USD Volume 1.723.490 |
+0.97700024 USD +6.14% Open 14.94299984 USD Close 15.92000008 USD Volume 1.159.660 |
-0.30099964 USD -1.93% Open 15.90100002 USD Close 15.60000038 USD Volume 1.253.850 |
-0.50699997 USD -3.32% Open 15.78699970 USD Close 15.27999973 USD Volume 1.489.630 |
+1.53949928 USD +8.98% Open 15.60050011 USD Close 17.13999939 USD Volume 5.874.740 |
+0.41399956 USD +2.32% Open 17.39500046 USD Close 17.80900002 USD Volume 2.498.680 |
| 2019 |
-100.15300369 USD -817.11% Open 112.41000366 USD Close 12.25699997 USD Volume 876.685 |
-110.31299973 USD -869.5% Open 123.00000000 USD Close 12.68700027 USD Volume 1.756.654 |
-114.65199757 USD -880.65% Open 127.67099762 USD Close 13.01900005 USD Volume 612.793 |
-117.95199966 USD -870.62% Open 131.50000000 USD Close 13.54800034 USD Volume 815.155 |
-123.14000511 USD -966.56% Open 135.88000488 USD Close 12.73999977 USD Volume 953.834 |
-113.78699874 USD -838.95% Open 127.34999847 USD Close 13.56299973 USD Volume 671.024 |
-123.98300647 USD -894.09% Open 137.85000610 USD Close 13.86699963 USD Volume 817.221 |
-124.7460022 USD -918.33% Open 138.33000183 USD Close 13.58399963 USD Volume 2.243.544 |
-122.10329914 USD -888.61% Open 135.84429932 USD Close 13.74100018 USD Volume 1.145.038 |
-124.17499352 USD -880.67% Open 138.27499390 USD Close 14.10000038 USD Volume 926.089 |
-127.27299595 USD -873.71% Open 141.83999634 USD Close 14.56700039 USD Volume 1.061.542 |
-131.47300529 USD -881.95% Open 146.38000488 USD Close 14.90699959 USD Volume 1.419.078 |
| 2018 |
-104.11900043 USD -840.96% Open 116.50000000 USD Close 12.38099957 USD Volume 879.847 |
-111.76900292 USD -923.63% Open 123.87000275 USD Close 12.10099983 USD Volume 2.490.614 |
-108.29500294 USD -926.79% Open 119.98000336 USD Close 11.68500042 USD Volume 854.637 |
-104.8910017 USD -897.35% Open 116.58000183 USD Close 11.68900013 USD Volume 728.997 |
-104.35499954 USD -869.12% Open 116.36199951 USD Close 12.00699997 USD Volume 397.047 |
-103.06700135 USD -852.99% Open 115.15000153 USD Close 12.08300018 USD Volume 493.600 |
-107.13000202 USD -852% Open 119.70400238 USD Close 12.57400036 USD Volume 617.208 |
-112.48200321 USD -860.74% Open 125.55000305 USD Close 13.06799984 USD Volume 599.456 |
-117.41299248 USD -885% Open 130.67999268 USD Close 13.26700020 USD Volume 642.388 |
-135.3989954 USD -1107.92% Open 147.61999512 USD Close 12.22099972 USD Volume 2.336.508 |
-110.07200336 USD -892.14% Open 122.41000366 USD Close 12.33800030 USD Volume 838.241 |
-112.63899707 USD -1002.04% Open 123.87999725 USD Close 11.24100018 USD Volume 5.867.378 |
| 2017 |
-86.10000325 USD -871.46% Open 95.98000336 USD Close 9.88000011 USD Volume 729.171 |
-89.0140009 USD -866.23% Open 99.29000092 USD Close 10.27600002 USD Volume 1.208.706 |
-93.28400135 USD -899.9% Open 103.65000153 USD Close 10.36600018 USD Volume 1.293.609 |
-93.20899677 USD -882.58% Open 103.76999664 USD Close 10.56099987 USD Volume 1.048.131 |
-95.21600151 USD -885.4% Open 105.97000122 USD Close 10.75399971 USD Volume 1.338.779 |
-97.06200123 USD -904.75% Open 107.79000092 USD Close 10.72799969 USD Volume 1.017.374 |
-96.83899975 USD -887.54% Open 107.75000000 USD Close 10.91100025 USD Volume 972.466 |
-98.09000301 USD -894.98% Open 109.05000305 USD Close 10.96000004 USD Volume 681.927 |
-98.91499805 USD -902.18% Open 109.87899780 USD Close 10.96399975 USD Volume 1.038.633 |
-99.00100231 USD -884.81% Open 110.19000244 USD Close 11.18900013 USD Volume 563.311 |
-100.54999828 USD -870.56% Open 112.09999847 USD Close 11.55000019 USD Volume 801.026 |
-103.83999824 USD -891.33% Open 115.48999786 USD Close 11.64999962 USD Volume 633.598 |
| 2016 |
-73.54200315 USD -947.95% Open 81.30000305 USD Close 7.75799990 USD Volume 657.778 |
-69.12399769 USD -871.02% Open 77.05999756 USD Close 7.93599987 USD Volume 586.556 |
-71.17000198 USD -846.25% Open 79.58000183 USD Close 8.40999985 USD Volume 582.118 |
-75.19710159 USD -904.57% Open 83.51010132 USD Close 8.31299973 USD Volume 338.786 |
-75.34899997 USD -889.49% Open 83.81999969 USD Close 8.47099972 USD Volume 296.236 |
-77.54049778 USD -903.52% Open 86.12249756 USD Close 8.58199978 USD Volume 581.830 |
-77.0049963 USD -854.19% Open 86.01999664 USD Close 9.01500034 USD Volume 290.592 |
-81.04899979 USD -891.53% Open 90.13999939 USD Close 9.09099960 USD Volume 725.048 |
-81.81749916 USD -884.8% Open 91.06449890 USD Close 9.24699974 USD Volume 832.578 |
-83.5029993 USD -932.27% Open 92.45999908 USD Close 8.95699978 USD Volume 481.896 |
-79.7663002 USD -841.42% Open 89.24629974 USD Close 9.47999954 USD Volume 562.312 |
-85.70200348 USD -892.92% Open 95.30000305 USD Close 9.59799957 USD Volume 925.280 |
| 2015 |
-70.12120008 USD -919.5% Open 77.74720001 USD Close 7.62599993 USD Volume 343.255 |
-67.72700215 USD -843.11% Open 75.76000214 USD Close 8.03299999 USD Volume 564.255 |
-72.55600119 USD -916.81% Open 80.47000122 USD Close 7.91400003 USD Volume 614.834 |
-70.12900019 USD -890.98% Open 78.00000000 USD Close 7.87099981 USD Volume 323.427 |
-71.22700024 USD -887.79% Open 79.25000000 USD Close 8.02299976 USD Volume 290.453 |
-72.2320013 USD -904.26% Open 80.22000122 USD Close 7.98799992 USD Volume 204.471 |
-70.92599964 USD -878.45% Open 79.00000000 USD Close 8.07400036 USD Volume 520.269 |
-73.16889858 USD -966.44% Open 80.73989868 USD Close 7.57100010 USD Volume 355.391 |
-67.25200272 USD -912.76% Open 74.62000275 USD Close 7.36800003 USD Volume 452.204 |
-65.57800293 USD -809.9% Open 73.67500305 USD Close 8.09700012 USD Volume 146.359 |
-74.21800136 USD -914.92% Open 82.33000183 USD Close 8.11200047 USD Volume 238.518 |
-73.39999867 USD -902.83% Open 81.52999878 USD Close 8.13000011 USD Volume 420.126 |
| 2014 |
-60.70200348 USD -939.95% Open 67.16000366 USD Close 6.45800018 USD Volume 491.102 |
-57.73700285 USD -847.45% Open 64.55000305 USD Close 6.81300020 USD Volume 259.859 |
-60.59100151 USD -889.87% Open 67.40000153 USD Close 6.80900002 USD Volume 347.808 |
-61.36300182 USD -880.77% Open 68.33000183 USD Close 6.96700001 USD Volume 479.075 |
-62.38600016 USD -876.95% Open 69.50000000 USD Close 7.11399984 USD Volume 528.593 |
-63.93900013 USD -874.56% Open 71.25000000 USD Close 7.31099987 USD Volume 307.058 |
-66.46000051 USD -917.07% Open 73.70700073 USD Close 7.24700022 USD Volume 300.337 |
-63.99300289 USD -857.82% Open 71.45300293 USD Close 7.46000004 USD Volume 649.025 |
-67.29299831 USD -920.94% Open 74.59999847 USD Close 7.30700016 USD Volume 259.609 |
-64.5700016 USD -859.79% Open 72.08000183 USD Close 7.51000023 USD Volume 793.006 |
-68.30700159 USD -870.93% Open 76.15000153 USD Close 7.84299994 USD Volume 228.825 |
-70.0048995 USD -900.38% Open 77.77989960 USD Close 7.77500010 USD Volume 398.402 |
| 2013 |
-45.0340004 USD -845.55% Open 50.36000061 USD Close 5.32600021 USD Volume 221.064 |
-47.84899855 USD -884.29% Open 53.25999832 USD Close 5.41099977 USD Volume 232.839 |
-48.51199865 USD -868.15% Open 54.09999847 USD Close 5.58799982 USD Volume 296.534 |
-50.43599987 USD -895.21% Open 56.06999969 USD Close 5.63399982 USD Volume 372.617 |
-50.05700016 USD -842.29% Open 56.00000000 USD Close 5.94299984 USD Volume 368.862 |
-53.2130003 USD -916.36% Open 59.02000046 USD Close 5.80700016 USD Volume 317.323 |
-51.94699955 USD -848.39% Open 58.06999969 USD Close 6.12300014 USD Volume 268.097 |
-55.96599817 USD -942.19% Open 61.90599823 USD Close 5.94000006 USD Volume 264.095 |
-53.25900174 USD -867.27% Open 59.40000153 USD Close 6.14099979 USD Volume 212.331 |
-54.90000057 USD -849.85% Open 61.36000061 USD Close 6.46000004 USD Volume 244.247 |
-57.80200053 USD -872.09% Open 64.43000031 USD Close 6.62799978 USD Volume 380.496 |
-59.3139987 USD -883.17% Open 66.02999878 USD Close 6.71600008 USD Volume 347.343 |
| 2012 |
-0.09899998 USD -2% Open 5.04500008 USD Close 4.94600010 USD Volume 122.000 |
-44.81399918 USD -898.8% Open 49.79999924 USD Close 4.98600006 USD Volume 347.600 |
-44.89150191 USD -891.41% Open 49.92750168 USD Close 5.03599977 USD Volume 44.956 |