Year | January 8/8 | February 11/5 | March 10/6 | April 12/5 | May 8/9 | June 10/7 | July 10/7 | August 11/6 | September 8/9 | October 7/10 | November 9/8 | December 6/10 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+5 USD +0.19% Open 2587.00000000 USD Close 2592.00000000 USD Volume 481.232 |
+213 USD +7.61% Open 2587.00000000 USD Close 2800.00000000 USD Volume 210.693 |
+164 USD +5.59% Open 2769.00000000 USD Close 2933.00000000 USD Volume 374.828 |
+244 USD +7.69% Open 2927.00000000 USD Close 3171.00000000 USD Volume 273.311 |
-117 USD -3.89% Open 3125.00000000 USD Close 3008.00000000 USD Volume 264.838 |
+215 USD +6.68% Open 3003.00000000 USD Close 3218.00000000 USD Volume 292.624 |
+237 USD +6.69% Open 3306.00000000 USD Close 3543.00000000 USD Volume 301.793 |
+36 USD +1.01% Open 3538.00000000 USD Close 3574.00000000 USD Volume 324.577 |
-220 USD -6.44% Open 3638.00000000 USD Close 3418.00000000 USD Volume 282.204 |
+362 USD +9.54% Open 3432.00000000 USD Close 3794.00000000 USD Volume 473.960 |
+665 USD +14.86% Open 3810.00000000 USD Close 4475.00000000 USD Volume 281.196 | |
2022 |
-12 USD -0.47% Open 2540.00000000 USD Close 2528.00000000 USD Volume 889.460 |
-42 USD -1.69% Open 2533.00000000 USD Close 2491.00000000 USD Volume 383.902 |
+159 USD +6% Open 2491.00000000 USD Close 2650.00000000 USD Volume 442.667 |
-43 USD -1.66% Open 2640.00000000 USD Close 2597.00000000 USD Volume 361.493 |
-136 USD -5.45% Open 2632.00000000 USD Close 2496.00000000 USD Volume 249.140 |
-205 USD -8.95% Open 2496.00000000 USD Close 2291.00000000 USD Volume 551.531 |
+58 USD +2.5% Open 2265.00000000 USD Close 2323.00000000 USD Volume 592.868 |
+99 USD +4.08% Open 2328.00000000 USD Close 2427.00000000 USD Volume 741.500 |
-28 USD -1.19% Open 2382.00000000 USD Close 2354.00000000 USD Volume 313.027 |
-10 USD -0.43% Open 2358.00000000 USD Close 2348.00000000 USD Volume 581.615 |
+117 USD +4.73% Open 2355.00000000 USD Close 2472.00000000 USD Volume 348.287 |
+81 USD +3.14% Open 2497.00000000 USD Close 2578.00000000 USD Volume 202.737 |
2021 |
-93 USD -3.67% Open 2624.00000000 USD Close 2531.00000000 USD Volume 668.504 |
+166 USD +6.15% Open 2535.00000000 USD Close 2701.00000000 USD Volume 302.877 |
-388 USD -16.52% Open 2736.00000000 USD Close 2348.00000000 USD Volume 411.784 |
-19 USD -0.81% Open 2361.00000000 USD Close 2342.00000000 USD Volume 287.516 |
+84 USD +3.48% Open 2328.00000000 USD Close 2412.00000000 USD Volume 415.832 |
-57 USD -2.42% Open 2417.00000000 USD Close 2360.00000000 USD Volume 330.837 |
+41 USD +1.73% Open 2325.00000000 USD Close 2366.00000000 USD Volume 483.906 |
+201 USD +7.85% Open 2359.00000000 USD Close 2560.00000000 USD Volume 225.203 |
+94 USD +3.54% Open 2558.00000000 USD Close 2652.00000000 USD Volume 405.526 |
-97 USD -3.81% Open 2641.00000000 USD Close 2544.00000000 USD Volume 800.488 |
-234 USD -10.11% Open 2548.00000000 USD Close 2314.00000000 USD Volume 363.475 |
+200 USD +7.94% Open 2320.00000000 USD Close 2520.00000000 USD Volume 331.394 |
2020 |
+253 USD +9.11% Open 2524.00000000 USD Close 2777.00000000 USD Volume 871.582 |
+7 USD +0.25% Open 2753.00000000 USD Close 2760.00000000 USD Volume 392.684 |
-499 USD -22.19% Open 2748.00000000 USD Close 2249.00000000 USD Volume 263.369 |
+198 USD +8.14% Open 2234.00000000 USD Close 2432.00000000 USD Volume 213.990 |
+34 USD +1.39% Open 2420.00000000 USD Close 2454.00000000 USD Volume 353.344 |
-193 USD -8.57% Open 2444.00000000 USD Close 2251.00000000 USD Volume 297.056 |
+191 USD +7.96% Open 2209.00000000 USD Close 2400.00000000 USD Volume 385.581 |
+319 USD +11.72% Open 2404.00000000 USD Close 2723.00000000 USD Volume 363.732 |
-189 USD -7.42% Open 2735.00000000 USD Close 2546.00000000 USD Volume 423.022 |
-233 USD -10.16% Open 2526.00000000 USD Close 2293.00000000 USD Volume 703.110 |
+737 USD +24.5% Open 2271.00000000 USD Close 3008.00000000 USD Volume 129.812 |
-357 USD -13.71% Open 2960.00000000 USD Close 2603.00000000 USD Volume 349.098 |
2019 |
-251 USD -11.58% Open 2419.00000000 USD Close 2168.00000000 USD Volume 850.254 |
+65 USD +2.9% Open 2173.00000000 USD Close 2238.00000000 USD Volume 326.202 |
+63 USD +2.76% Open 2217.00000000 USD Close 2280.00000000 USD Volume 463.506 |
+78 USD +3.29% Open 2290.00000000 USD Close 2368.00000000 USD Volume 451.724 |
+86 USD +3.58% Open 2314.00000000 USD Close 2400.00000000 USD Volume 471.300 |
+39 USD +1.59% Open 2411.00000000 USD Close 2450.00000000 USD Volume 405.872 |
-181 USD -7.72% Open 2526.00000000 USD Close 2345.00000000 USD Volume 387.186 |
-177 USD -8.19% Open 2338.00000000 USD Close 2161.00000000 USD Volume 403.453 |
+258 USD +10.57% Open 2184.00000000 USD Close 2442.00000000 USD Volume 292.094 |
-50 USD -2.08% Open 2453.00000000 USD Close 2403.00000000 USD Volume 931.230 |
+214 USD +8.18% Open 2403.00000000 USD Close 2617.00000000 USD Volume 319.535 |
-60 USD -2.36% Open 2600.00000000 USD Close 2540.00000000 USD Volume 236.982 |
2018 |
+96 USD +4.81% Open 1900.00000000 USD Close 1996.00000000 USD Volume 986.090 |
+243 USD +10.85% Open 1997.00000000 USD Close 2240.00000000 USD Volume 437.587 |
+310 USD +12.13% Open 2246.00000000 USD Close 2556.00000000 USD Volume 498.439 |
+253 USD +8.89% Open 2592.00000000 USD Close 2845.00000000 USD Volume 263.211 |
-460 USD -18.74% Open 2914.00000000 USD Close 2454.00000000 USD Volume 596.422 |
+26 USD +1.05% Open 2450.00000000 USD Close 2476.00000000 USD Volume 443.307 |
-295 USD -13.59% Open 2465.00000000 USD Close 2170.00000000 USD Volume 277.053 |
+167 USD +7.19% Open 2156.00000000 USD Close 2323.00000000 USD Volume 412.618 |
-233 USD -11.33% Open 2290.00000000 USD Close 2057.00000000 USD Volume 505.388 |
+181 USD +8.1% Open 2053.00000000 USD Close 2234.00000000 USD Volume 975.517 |
-91 USD -4.24% Open 2235.00000000 USD Close 2144.00000000 USD Volume 403.600 |
+272 USD +11.26% Open 2144.00000000 USD Close 2416.00000000 USD Volume 383.222 |
2017 |
-32 USD -1.52% Open 2135.00000000 USD Close 2103.00000000 USD Volume 403.716 |
-155 USD -7.98% Open 2098.00000000 USD Close 1943.00000000 USD Volume 390.812 |
+164 USD +7.83% Open 1931.00000000 USD Close 2095.00000000 USD Volume 459.391 |
-248 USD -13.45% Open 2092.00000000 USD Close 1844.00000000 USD Volume 453.488 |
+236 USD +11.52% Open 1812.00000000 USD Close 2048.00000000 USD Volume 593.597 |
-128 USD -6.73% Open 2031.00000000 USD Close 1903.00000000 USD Volume 548.355 |
+117 USD +5.68% Open 1943.00000000 USD Close 2060.00000000 USD Volume 572.892 |
-115 USD -5.85% Open 2081.00000000 USD Close 1966.00000000 USD Volume 533.428 |
+73 USD +3.57% Open 1970.00000000 USD Close 2043.00000000 USD Volume 525.364 |
+50 USD +2.39% Open 2044.00000000 USD Close 2094.00000000 USD Volume 573.244 |
-41 USD -2% Open 2089.00000000 USD Close 2048.00000000 USD Volume 443.934 |
-148 USD -7.82% Open 2040.00000000 USD Close 1892.00000000 USD Volume 459.950 |
2016 |
-453 USD -16.41% Open 3214.00000000 USD Close 2761.00000000 USD Volume 991.410 |
+184 USD +6.24% Open 2765.00000000 USD Close 2949.00000000 USD Volume 331.661 |
+27 USD +0.92% Open 2923.00000000 USD Close 2950.00000000 USD Volume 356.292 |
+266 USD +8.29% Open 2941.00000000 USD Close 3207.00000000 USD Volume 348.176 |
-165 USD -5.39% Open 3224.00000000 USD Close 3059.00000000 USD Volume 234.508 |
-33 USD -1.1% Open 3037.00000000 USD Close 3004.00000000 USD Volume 276.073 |
-205 USD -7.23% Open 3040.00000000 USD Close 2835.00000000 USD Volume 521.708 |
+99 USD +3.39% Open 2822.00000000 USD Close 2921.00000000 USD Volume 483.926 |
-159 USD -5.76% Open 2920.00000000 USD Close 2761.00000000 USD Volume 452.570 |
-24 USD -0.88% Open 2759.00000000 USD Close 2735.00000000 USD Volume 806.316 |
-333 USD -13.95% Open 2720.00000000 USD Close 2387.00000000 USD Volume 328.602 |
-304 USD -14.3% Open 2430.00000000 USD Close 2126.00000000 USD Volume 330.080 |
2015 |
-224 USD -8.32% Open 2917.00000000 USD Close 2693.00000000 USD Volume 586.228 |
+420 USD +13.54% Open 2682.00000000 USD Close 3102.00000000 USD Volume 156.169 |
-403 USD -14.93% Open 3102.00000000 USD Close 2699.00000000 USD Volume 224.933 |
+256 USD +8.7% Open 2687.00000000 USD Close 2943.00000000 USD Volume 343.115 |
+208 USD +6.74% Open 2877.00000000 USD Close 3085.00000000 USD Volume 348.684 |
+185 USD +5.65% Open 3090.00000000 USD Close 3275.00000000 USD Volume 380.027 |
-73 USD -2.27% Open 3282.00000000 USD Close 3209.00000000 USD Volume 342.107 |
-101 USD -3.26% Open 3203.00000000 USD Close 3102.00000000 USD Volume 420.172 |
-31 USD -1% Open 3145.00000000 USD Close 3114.00000000 USD Volume 419.628 |
+139 USD +4.27% Open 3120.00000000 USD Close 3259.00000000 USD Volume 800.231 |
+75 USD +2.25% Open 3252.00000000 USD Close 3327.00000000 USD Volume 159.273 |
-116 USD -3.61% Open 3327.00000000 USD Close 3211.00000000 USD Volume 399.911 |
2014 |
+209 USD +7.18% Open 2702.00000000 USD Close 2911.00000000 USD Volume 661.912 |
+39 USD +1.33% Open 2896.00000000 USD Close 2935.00000000 USD Volume 350.746 |
+65 USD +2.2% Open 2890.00000000 USD Close 2955.00000000 USD Volume 325.236 |
+29 USD +0.98% Open 2945.00000000 USD Close 2974.00000000 USD Volume 389.131 |
+158 USD +5.14% Open 2913.00000000 USD Close 3071.00000000 USD Volume 284.005 |
+85 USD +2.7% Open 3058.00000000 USD Close 3143.00000000 USD Volume 181.681 |
+84 USD +2.61% Open 3135.00000000 USD Close 3219.00000000 USD Volume 394.628 |
+2 USD +0.06% Open 3217.00000000 USD Close 3219.00000000 USD Volume 268.204 |
+53 USD +1.61% Open 3247.00000000 USD Close 3300.00000000 USD Volume 363.458 |
-375 USD -12.94% Open 3274.00000000 USD Close 2899.00000000 USD Volume 659.979 |
-20 USD -0.69% Open 2900.00000000 USD Close 2880.00000000 USD Volume 273.792 |
-28 USD -0.96% Open 2938.00000000 USD Close 2910.00000000 USD Volume 219.198 |
2013 |
-41 USD -1.86% Open 2246.00000000 USD Close 2205.00000000 USD Volume 598.172 |
-55 USD -2.56% Open 2201.00000000 USD Close 2146.00000000 USD Volume 319.484 |
+24 USD +1.11% Open 2146.00000000 USD Close 2170.00000000 USD Volume 262.706 |
+198 USD +8.36% Open 2170.00000000 USD Close 2368.00000000 USD Volume 454.045 |
-224 USD -10.22% Open 2415.00000000 USD Close 2191.00000000 USD Volume 325.701 |
+3 USD +0.14% Open 2191.00000000 USD Close 2194.00000000 USD Volume 461.010 |
+95 USD +4.13% Open 2203.00000000 USD Close 2298.00000000 USD Volume 353.462 |
+114 USD +4.72% Open 2299.00000000 USD Close 2413.00000000 USD Volume 340.803 |
+229 USD +8.67% Open 2411.00000000 USD Close 2640.00000000 USD Volume 136.030 |
+33 USD +1.23% Open 2644.00000000 USD Close 2677.00000000 USD Volume 571.333 |
+124 USD +4.44% Open 2667.00000000 USD Close 2791.00000000 USD Volume 332.456 |
-130 USD -4.8% Open 2839.00000000 USD Close 2709.00000000 USD Volume 134.002 |
2012 |
+169 USD +7.38% Open 2122.00000000 USD Close 2291.00000000 USD Volume 250.286 |
+92 USD +3.86% Open 2291.00000000 USD Close 2383.00000000 USD Volume 282.377 |
-177 USD -7.98% Open 2396.00000000 USD Close 2219.00000000 USD Volume 337.734 |
+40 USD +1.77% Open 2223.00000000 USD Close 2263.00000000 USD Volume 134.242 |
-185 USD -8.88% Open 2268.00000000 USD Close 2083.00000000 USD Volume 271.301 |
+220 USD +9.61% Open 2069.00000000 USD Close 2289.00000000 USD Volume 283.648 |
+99 USD +4.17% Open 2277.00000000 USD Close 2376.00000000 USD Volume 141.031 |
+266 USD +10.02% Open 2390.00000000 USD Close 2656.00000000 USD Volume 295.504 |
-92 USD -3.66% Open 2608.00000000 USD Close 2516.00000000 USD Volume 292.854 |
-112 USD -4.69% Open 2500.00000000 USD Close 2388.00000000 USD Volume 516.977 |
+150 USD +5.91% Open 2388.00000000 USD Close 2538.00000000 USD Volume 339.950 |
-341 USD -15.25% Open 2577.00000000 USD Close 2236.00000000 USD Volume 220.404 |
2011 |
+325 USD +9.7% Open 3027.00000000 USD Close 3352.00000000 USD Volume 426.784 |
+405 USD +10.78% Open 3352.00000000 USD Close 3757.00000000 USD Volume 209.266 |
-803 USD -27.2% Open 3755.00000000 USD Close 2952.00000000 USD Volume 274.692 |
+452 USD +13.33% Open 2938.00000000 USD Close 3390.00000000 USD Volume 235.951 |
-388 USD -12.94% Open 3387.00000000 USD Close 2999.00000000 USD Volume 113.714 |
+170 USD +5.36% Open 3000.00000000 USD Close 3170.00000000 USD Volume 212.593 |
-168 USD -5.65% Open 3142.00000000 USD Close 2974.00000000 USD Volume 244.412 |
+124 USD +4% Open 2974.00000000 USD Close 3098.00000000 USD Volume 306.670 |
-459 USD -17.6% Open 3067.00000000 USD Close 2608.00000000 USD Volume 260.680 |
+96 USD +3.56% Open 2600.00000000 USD Close 2696.00000000 USD Volume 460.978 |
-505 USD -23.36% Open 2667.00000000 USD Close 2162.00000000 USD Volume 314.559 |
-55 USD -2.61% Open 2164.00000000 USD Close 2109.00000000 USD Volume 194.505 |
2010 |
-104 USD -3.27% Open 3288.00000000 USD Close 3184.00000000 USD Volume 321.724 |
-274 USD -9.39% Open 3191.00000000 USD Close 2917.00000000 USD Volume 198.549 |
+52 USD +1.75% Open 2917.00000000 USD Close 2969.00000000 USD Volume 178.320 |
+265 USD +8.21% Open 2964.00000000 USD Close 3229.00000000 USD Volume 138.856 |
-260 USD -8.77% Open 3225.00000000 USD Close 2965.00000000 USD Volume 227.998 |
-65 USD -2.25% Open 2959.00000000 USD Close 2894.00000000 USD Volume 201.536 |
+251 USD +8.12% Open 2840.00000000 USD Close 3091.00000000 USD Volume 199.207 |
-383 USD -14.2% Open 3081.00000000 USD Close 2698.00000000 USD Volume 99.584 |
+134 USD +4.76% Open 2680.00000000 USD Close 2814.00000000 USD Volume 198.815 |
-34 USD -1.22% Open 2831.00000000 USD Close 2797.00000000 USD Volume 334.926 |
-33 USD -1.19% Open 2805.00000000 USD Close 2772.00000000 USD Volume 250.089 |
+253 USD +8.34% Open 2782.00000000 USD Close 3035.00000000 USD Volume 147.346 |
2009 |
+122 USD +4.4% Open 2649.00000000 USD Close 2771.00000000 USD Volume 325.940 |
-237 USD -9.45% Open 2745.00000000 USD Close 2508.00000000 USD Volume 75.189 |
+119 USD +4.57% Open 2486.00000000 USD Close 2605.00000000 USD Volume 75.342 |
-254 USD -10.83% Open 2599.00000000 USD Close 2345.00000000 USD Volume 169.775 |
+298 USD +11.51% Open 2290.00000000 USD Close 2588.00000000 USD Volume 172.308 |
-113 USD -4.54% Open 2600.00000000 USD Close 2487.00000000 USD Volume 169.864 |
+415 USD +14.35% Open 2477.00000000 USD Close 2892.00000000 USD Volume 172.038 |
-138 USD -4.98% Open 2910.00000000 USD Close 2772.00000000 USD Volume 195.722 |
+321 USD +10.22% Open 2819.00000000 USD Close 3140.00000000 USD Volume 183.518 |
+157 USD +4.76% Open 3140.00000000 USD Close 3297.00000000 USD Volume 383.380 |
-83 USD -2.58% Open 3297.00000000 USD Close 3214.00000000 USD Volume 113.763 |
+45 USD +1.37% Open 3244.00000000 USD Close 3289.00000000 USD Volume 150.923 |
2008 |
+298 USD +12.81% Open 2028.00000000 USD Close 2326.00000000 USD Volume 437.364 |
+444 USD +16.12% Open 2310.00000000 USD Close 2754.00000000 USD Volume 274.463 |
-459 USD -19.78% Open 2780.00000000 USD Close 2321.00000000 USD Volume 288.820 |
+552 USD +19.15% Open 2330.00000000 USD Close 2882.00000000 USD Volume 190.890 |
-27 USD -0.99% Open 2750.00000000 USD Close 2723.00000000 USD Volume 215.821 |
+503 USD +15.5% Open 2742.00000000 USD Close 3245.00000000 USD Volume 117.131 |
-402 USD -14.07% Open 3260.00000000 USD Close 2858.00000000 USD Volume 162.953 |
+10 USD +0.35% Open 2854.00000000 USD Close 2864.00000000 USD Volume 203.638 |
-239 USD -9.34% Open 2797.00000000 USD Close 2558.00000000 USD Volume 173.384 |
-522 USD -25.43% Open 2575.00000000 USD Close 2053.00000000 USD Volume 332.557 |
+307 USD +12.94% Open 2065.00000000 USD Close 2372.00000000 USD Volume 144.154 |
+437 USD +16.4% Open 2228.00000000 USD Close 2665.00000000 USD Volume 139.584 |
2007 |
-138 USD -7.6% Open 1953.00000000 USD Close 1815.00000000 USD Volume 123.533 |
+92 USD +4.89% Open 1791.00000000 USD Close 1883.00000000 USD Volume 158.435 |
+166 USD +8.08% Open 1888.00000000 USD Close 2054.00000000 USD Volume 211.931 |
-101 USD -5.2% Open 2043.00000000 USD Close 1942.00000000 USD Volume 95.709 |
-77 USD -4.12% Open 1945.00000000 USD Close 1868.00000000 USD Volume 231.101 |
+215 USD +10.56% Open 1821.00000000 USD Close 2036.00000000 USD Volume 211.534 |
-91 USD -4.68% Open 2036.00000000 USD Close 1945.00000000 USD Volume 318.332 |
+37 USD +1.87% Open 1941.00000000 USD Close 1978.00000000 USD Volume 159.646 |
-19 USD -0.93% Open 2054.00000000 USD Close 2035.00000000 USD Volume 185.430 |