| Year | January 6/10 | February 12/4 | March 8/8 | April 12/5 | May 8/9 | June 10/7 | July 9/8 | August 8/9 | September 8/9 | October 8/9 | November 8/9 | December 10/6 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
-4.15999603 USD -5.44% Open 80.56999969 USD Close 76.41000366 USD Volume 6.442.389 |
+0.90000152 USD +1.16% Open 76.79000092 USD Close 77.69000244 USD Volume 5.957.518 |
-2.06999969 USD -2.74% Open 77.73999786 USD Close 75.66999817 USD Volume 7.394.737 |
-4.43999481 USD -5.87% Open 80.09999847 USD Close 75.66000366 USD Volume 5.984.821 |
-5.66000367 USD -8.07% Open 75.76000214 USD Close 70.09999847 USD Volume 7.262.177 |
-0.34999847 USD -0.5% Open 70.20999908 USD Close 69.86000061 USD Volume 6.253.975 |
+10.9200058 USD +13.42% Open 70.44999695 USD Close 81.37000275 USD Volume 6.641.953 |
+3.5 USD +4.09% Open 82.05000305 USD Close 85.55000305 USD Volume 7.566.253 |
+4.73000336 USD +5.21% Open 86.05999756 USD Close 90.79000092 USD Volume 6.390.122 |
-10.37999725 USD -12.9% Open 90.81999969 USD Close 80.44000244 USD Volume 7.726.046 |
-4.86000061 USD -6.4% Open 80.81999969 USD Close 75.95999908 USD Volume 5.867.012 | |
| 2022 |
+12.45999909 USD +14.13% Open 75.69000244 USD Close 88.15000153 USD Volume 16.406.016 |
+7.56999969 USD +7.91% Open 88.15000153 USD Close 95.72000122 USD Volume 17.689.981 |
+4.19000244 USD +4.18% Open 96.08999634 USD Close 100.27999878 USD Volume 17.558.852 |
+3.45999908 USD +3.3% Open 101.23000336 USD Close 104.69000244 USD Volume 11.015.165 |
+10.66999817 USD +9.3% Open 104.00000000 USD Close 114.66999817 USD Volume 5.528.900 |
-9.63999939 USD -9.11% Open 115.40000153 USD Close 105.76000214 USD Volume 13.001.744 |
-7.38999939 USD -7.49% Open 106.01000214 USD Close 98.62000275 USD Volume 12.579.110 |
-8.90999603 USD -9.95% Open 98.45999908 USD Close 89.55000305 USD Volume 13.539.504 |
-9.34000397 USD -11.75% Open 88.83000183 USD Close 79.48999786 USD Volume 6.444.703 |
+7.35000611 USD +8.32% Open 81.01999664 USD Close 88.37000275 USD Volume 5.919.712 |
-7.40000153 USD -9.11% Open 88.62000275 USD Close 81.22000122 USD Volume 5.820.548 |
-1.20999908 USD -1.51% Open 81.47000122 USD Close 80.26000214 USD Volume 5.327.756 |
| 2021 |
+3.79999923 USD +7.28% Open 48.40000153 USD Close 52.20000076 USD Volume 15.149.840 |
+9.50999832 USD +15.46% Open 51.99000168 USD Close 61.50000000 USD Volume 15.715.163 |
-2.79000091 USD -4.72% Open 61.95000076 USD Close 59.15999985 USD Volume 19.879.223 |
+4.09000015 USD +6.43% Open 59.49000168 USD Close 63.58000183 USD Volume 15.665.410 |
+2.6800003 USD +4.04% Open 63.63999939 USD Close 66.31999969 USD Volume 16.002.190 |
+6.79000091 USD +9.24% Open 66.68000031 USD Close 73.47000122 USD Volume 15.952.905 |
+0.44999695 USD +0.61% Open 73.50000000 USD Close 73.94999695 USD Volume 16.670.650 |
-5.41000366 USD -7.9% Open 73.91000366 USD Close 68.50000000 USD Volume 8.271.328 |
+6.47999573 USD +8.64% Open 68.55000305 USD Close 75.02999878 USD Volume 15.804.659 |
+8.44999694 USD +10.11% Open 75.12000275 USD Close 83.56999969 USD Volume 19.061.320 |
-17.1800003 USD -25.96% Open 83.36000061 USD Close 66.18000031 USD Volume 20.315.907 |
+8.19999694 USD +10.9% Open 67.01000214 USD Close 75.20999908 USD Volume 15.104.115 |
| 2020 |
-10.0399971 USD -19.47% Open 61.59999847 USD Close 51.56000137 USD Volume 26.282.522 |
-6.25 USD -13.96% Open 51.00999832 USD Close 44.75999832 USD Volume 27.959.456 |
-23.22000122 USD -113.38% Open 43.70000076 USD Close 20.47999954 USD Volume 17.781.684 |
-1.26000023 USD -6.69% Open 20.10000038 USD Close 18.84000015 USD Volume 14.288.708 |
+16.45000076 USD +46.35% Open 19.04000092 USD Close 35.49000168 USD Volume 12.205.053 |
+4.06000138 USD +10.34% Open 35.20999908 USD Close 39.27000046 USD Volume 15.461.418 |
+0.43000031 USD +1.07% Open 39.84000015 USD Close 40.27000046 USD Volume 13.896.674 |
+2.22000122 USD +5.21% Open 40.38999939 USD Close 42.61000061 USD Volume 13.441.664 |
-2.61000061 USD -6.49% Open 42.83000183 USD Close 40.22000122 USD Volume 13.765.074 |
-4.11000061 USD -11.48% Open 39.90000153 USD Close 35.79000092 USD Volume 14.928.092 |
+10.09999847 USD +22.28% Open 35.24000168 USD Close 45.34000015 USD Volume 7.275.431 |
+3.43999863 USD +7.09% Open 45.08000183 USD Close 48.52000046 USD Volume 13.001.537 |
| 2019 |
+7.99000168 USD +14.85% Open 45.79999924 USD Close 53.79000092 USD Volume 29.845.938 |
+3.2100029 USD +5.61% Open 54.00999832 USD Close 57.22000122 USD Volume 21.707.238 |
+2.91999817 USD +4.86% Open 57.22000122 USD Close 60.13999939 USD Volume 24.746.488 |
+3.66999817 USD +5.74% Open 60.24000168 USD Close 63.90999985 USD Volume 27.465.498 |
-9.90000153 USD -18.5% Open 63.40000153 USD Close 53.50000000 USD Volume 33.048.366 |
+5.05000305 USD +8.64% Open 53.41999817 USD Close 58.47000122 USD Volume 26.580.594 |
-0.68999863 USD -1.18% Open 59.27000046 USD Close 58.58000183 USD Volume 24.116.301 |
-2.75 USD -4.99% Open 57.84999847 USD Close 55.09999847 USD Volume 28.415.022 |
-0.93000031 USD -1.72% Open 55.00000000 USD Close 54.06999969 USD Volume 13.617.011 |
-0.099998470000003 USD -0.18% Open 54.27999878 USD Close 54.18000031 USD Volume 22.914.512 |
+1.01999664 USD +1.85% Open 54.15000153 USD Close 55.16999817 USD Volume 19.687.497 |
+5.59000015 USD +9.15% Open 55.47000122 USD Close 61.06000137 USD Volume 9.656.748 |
| 2018 |
+4.5300026 USD +7% Open 60.20000076 USD Close 64.73000336 USD Volume 26.716.468 |
-3.12000275 USD -5.06% Open 64.76000214 USD Close 61.63999939 USD Volume 24.773.150 |
+3.3900032 USD +5.22% Open 61.54999924 USD Close 64.94000244 USD Volume 25.307.175 |
+3.65999603 USD +5.34% Open 64.91000366 USD Close 68.56999969 USD Volume 13.397.570 |
-1.51999664 USD -2.27% Open 68.55999756 USD Close 67.04000092 USD Volume 30.763.811 |
+7.08000184 USD +9.55% Open 67.06999969 USD Close 74.15000153 USD Volume 26.476.037 |
-4.86000061 USD -7.07% Open 73.62000275 USD Close 68.76000214 USD Volume 11.389.891 |
+1.37000274 USD +1.96% Open 68.43000031 USD Close 69.80000305 USD Volume 21.075.765 |
+3.12999725 USD +4.27% Open 70.12000275 USD Close 73.25000000 USD Volume 21.347.604 |
-7.98000336 USD -12.22% Open 73.29000092 USD Close 65.30999756 USD Volume 26.441.463 |
-13.94999694 USD -27.39% Open 64.87999725 USD Close 50.93000031 USD Volume 30.778.736 |
-7.04000091 USD -15.5% Open 52.45000076 USD Close 45.40999985 USD Volume 25.263.534 |
| 2017 |
-1.38999939 USD -2.63% Open 54.20000076 USD Close 52.81000137 USD Volume 10.682.148 |
+1.25 USD +2.31% Open 52.75999832 USD Close 54.00999832 USD Volume 18.853.165 |
-3.35000229 USD -6.62% Open 53.95000076 USD Close 50.59999847 USD Volume 25.908.499 |
-1.3599968 USD -2.76% Open 50.68999863 USD Close 49.33000183 USD Volume 20.578.084 |
-0.84999848 USD -1.76% Open 49.16999817 USD Close 48.31999969 USD Volume 29.203.862 |
-2.59000015 USD -5.63% Open 48.63000107 USD Close 46.04000092 USD Volume 31.416.188 |
+3.88999939 USD +7.75% Open 46.27999878 USD Close 50.16999817 USD Volume 30.532.416 |
-2.97999954 USD -6.31% Open 50.20999908 USD Close 47.22999954 USD Volume 34.936.419 |
+4.58999634 USD +8.88% Open 47.08000183 USD Close 51.66999817 USD Volume 24.758.634 |
+2.74000168 USD +5.04% Open 51.63999939 USD Close 54.38000107 USD Volume 12.587.906 |
+2.75 USD +4.79% Open 54.65000153 USD Close 57.40000153 USD Volume 25.503.730 |
+3 USD +4.97% Open 57.41999817 USD Close 60.41999817 USD Volume 19.061.975 |
| 2016 |
-3.97999954 USD -11.84% Open 37.59999847 USD Close 33.61999893 USD Volume 22.097.268 |
-0.08000183 USD -0.24% Open 33.83000183 USD Close 33.75000000 USD Volume 23.324.316 |
+4.43999862 USD +11.58% Open 33.90000153 USD Close 38.34000015 USD Volume 22.093.730 |
+7.77999878 USD +16.94% Open 38.13999939 USD Close 45.91999817 USD Volume 24.220.656 |
+3.19999694 USD +6.52% Open 45.90000153 USD Close 49.09999847 USD Volume 11.708.681 |
-0.48999786 USD -1.01% Open 48.81999969 USD Close 48.33000183 USD Volume 21.159.085 |
-6.7800026 USD -16.3% Open 48.38000107 USD Close 41.59999847 USD Volume 19.305.475 |
+3.35000229 USD +7.49% Open 41.34999847 USD Close 44.70000076 USD Volume 23.594.980 |
+3.39000321 USD +7.03% Open 44.84999847 USD Close 48.24000168 USD Volume 25.454.261 |
-1.18000031 USD -2.52% Open 48.04000092 USD Close 46.86000061 USD Volume 22.008.692 |
+2.66999817 USD +5.4% Open 46.77000046 USD Close 49.43999863 USD Volume 26.789.876 |
+4.65000153 USD +8.66% Open 49.06999969 USD Close 53.72000122 USD Volume 21.086.143 |
| 2015 |
-5.51999664 USD -11.44% Open 53.75999832 USD Close 48.24000168 USD Volume 15.398.726 |
+2.16999817 USD +4.36% Open 47.59000015 USD Close 49.75999832 USD Volume 8.798.437 |
-1.85000229 USD -3.89% Open 49.45000076 USD Close 47.59999847 USD Volume 8.046.270 |
+12.08000183 USD +20.26% Open 47.54999924 USD Close 59.63000107 USD Volume 15.467.202 |
+0.50999832 USD +0.85% Open 59.79000092 USD Close 60.29999924 USD Volume 13.058.117 |
-0.8199997 USD -1.38% Open 60.29000092 USD Close 59.47000122 USD Volume 13.243.615 |
-11.86000061 USD -25.17% Open 58.97999954 USD Close 47.11999893 USD Volume 14.434.367 |
+2.34000015 USD +4.76% Open 46.86000061 USD Close 49.20000076 USD Volume 17.188.426 |
-3.00999832 USD -6.68% Open 48.09999847 USD Close 45.09000015 USD Volume 15.854.516 |
+1.20999908 USD +2.6% Open 45.38000107 USD Close 46.59000015 USD Volume 16.777.373 |
-4.77999878 USD -11.48% Open 46.43000031 USD Close 41.65000153 USD Volume 8.277.803 |
-4.68999862 USD -12.66% Open 41.72999954 USD Close 37.04000092 USD Volume 17.527.347 |
| 2014 |
-1.01000214 USD -1.04% Open 98.50000000 USD Close 97.48999786 USD Volume 9.399.762 |
+5.18999481 USD +5.06% Open 97.40000153 USD Close 102.58999634 USD Volume 8.185.522 |
-1.41999817 USD -1.4% Open 103.00000000 USD Close 101.58000183 USD Volume 9.610.004 |
-1.79000092 USD -1.79% Open 101.52999878 USD Close 99.73999786 USD Volume 9.745.828 |
+2.98999786 USD +2.91% Open 99.72000122 USD Close 102.70999908 USD Volume 8.925.939 |
+2.45000458 USD +2.33% Open 102.91999817 USD Close 105.37000275 USD Volume 4.302.933 |
-7.27000427 USD -7.41% Open 105.44000244 USD Close 98.16999817 USD Volume 10.471.105 |
-1.73999787 USD -1.81% Open 97.69999695 USD Close 95.95999908 USD Volume 9.271.378 |
-4.6499939 USD -5.1% Open 95.80999756 USD Close 91.16000366 USD Volume 11.525.760 |
-10.81999969 USD -13.43% Open 91.36000061 USD Close 80.54000092 USD Volume 14.507.524 |
-14.43999481 USD -21.83% Open 80.58999634 USD Close 66.15000153 USD Volume 12.111.858 |
-12.72999954 USD -23.9% Open 66.00000000 USD Close 53.27000046 USD Volume 13.335.312 |
| 2013 |
+5.70999908 USD +5.86% Open 91.77999878 USD Close 97.48999786 USD Volume 9.147.032 |
-5.36999512 USD -5.83% Open 97.41999817 USD Close 92.05000305 USD Volume 8.585.609 |
+5.47000122 USD +5.63% Open 91.76000214 USD Close 97.23000336 USD Volume 8.204.776 |
-3.90000153 USD -4.17% Open 97.36000061 USD Close 93.45999908 USD Volume 11.071.682 |
-1.11000061 USD -1.21% Open 93.08000183 USD Close 91.97000122 USD Volume 11.920.442 |
+4.8299942 USD +5% Open 91.73000336 USD Close 96.55999756 USD Volume 10.532.716 |
+8.44999695 USD +8.05% Open 96.58000183 USD Close 105.02999878 USD Volume 11.043.893 |
+2.38999939 USD +2.22% Open 105.26000214 USD Close 107.65000153 USD Volume 11.002.274 |
-4.73999786 USD -4.63% Open 107.06999969 USD Close 102.33000183 USD Volume 4.794.167 |
-5.93000031 USD -6.15% Open 102.30999756 USD Close 96.37999725 USD Volume 10.693.926 |
-3.59999847 USD -3.88% Open 96.31999969 USD Close 92.72000122 USD Volume 9.136.782 |
+5.70999909 USD +5.8% Open 92.70999908 USD Close 98.41999817 USD Volume 3.828.981 |
| 2012 |
-1.21999359 USD -1.24% Open 99.69999695 USD Close 98.48000336 USD Volume 5.698.759 |
+8.69000244 USD +8.12% Open 98.37999725 USD Close 107.06999969 USD Volume 11.381.276 |
-3.80000305 USD -3.69% Open 106.81999969 USD Close 103.01999664 USD Volume 11.654.996 |
+1.60000611 USD +1.53% Open 103.26999664 USD Close 104.87000275 USD Volume 4.682.534 |
-18.36000061 USD -21.22% Open 104.88999939 USD Close 86.52999878 USD Volume 11.772.063 |
-1.48000336 USD -1.74% Open 86.44000244 USD Close 84.95999908 USD Volume 12.236.287 |
+3.40999603 USD +3.87% Open 84.65000153 USD Close 88.05999756 USD Volume 5.496.180 |
+8.44000244 USD +8.75% Open 88.02999878 USD Close 96.47000122 USD Volume 10.254.240 |
-4.18999481 USD -4.54% Open 96.37999725 USD Close 92.19000244 USD Volume 9.099.334 |
-5.91000367 USD -6.85% Open 92.15000153 USD Close 86.23999786 USD Volume 10.514.788 |
+2.81000519 USD +3.16% Open 86.09999847 USD Close 88.91000366 USD Volume 10.596.329 |
+2.97000122 USD +3.23% Open 88.84999847 USD Close 91.81999969 USD Volume 7.579.254 |
| 2011 |
+0.88000488 USD +0.95% Open 91.30999756 USD Close 92.19000244 USD Volume 14.685.198 |
+4.77000427 USD +4.92% Open 92.19999695 USD Close 96.97000122 USD Volume 13.012.828 |
+9.75 USD +9.14% Open 96.97000122 USD Close 106.72000122 USD Volume 13.963.185 |
+7.30999756 USD +6.42% Open 106.62000275 USD Close 113.93000031 USD Volume 11.528.416 |
-11.19000244 USD -10.9% Open 113.88999939 USD Close 102.69999695 USD Volume 7.956.821 |
-7.26000214 USD -7.61% Open 102.68000031 USD Close 95.41999817 USD Volume 14.849.318 |
+0.5799942 USD +0.61% Open 95.12000275 USD Close 95.69999695 USD Volume 11.161.910 |
-7.38999939 USD -8.32% Open 96.19999695 USD Close 88.80999756 USD Volume 16.847.663 |
-9.53000641 USD -12.03% Open 88.73000336 USD Close 79.19999695 USD Volume 13.093.092 |
+14.27000427 USD +15.31% Open 78.91999817 USD Close 93.19000244 USD Volume 13.847.374 |
+7.77999878 USD +7.75% Open 92.58000183 USD Close 100.36000061 USD Volume 12.741.895 |
-1.68000031 USD -1.7% Open 100.51000214 USD Close 98.83000183 USD Volume 9.534.668 |
| 2010 |
-6.73999786 USD -9.25% Open 79.62999725 USD Close 72.88999939 USD Volume 11.290.510 |
+6.82000732 USD +8.56% Open 72.83999634 USD Close 79.66000366 USD Volume 13.261.115 |
+3.9200058 USD +4.68% Open 79.83999634 USD Close 83.76000214 USD Volume 13.374.402 |
+2.79000092 USD +3.24% Open 83.36000061 USD Close 86.15000153 USD Volume 14.949.291 |
-12.22999573 USD -16.53% Open 86.19999695 USD Close 73.97000122 USD Volume 16.819.220 |
+1.65999603 USD +2.19% Open 73.97000122 USD Close 75.62999725 USD Volume 14.592.664 |
+3.5799942 USD +4.53% Open 75.37000275 USD Close 78.94999695 USD Volume 12.513.027 |
-7.02999878 USD -9.77% Open 78.94999695 USD Close 71.91999817 USD Volume 7.019.320 |
+8.27000427 USD +10.34% Open 71.69999695 USD Close 79.97000122 USD Volume 13.788.743 |
+1.59000397 USD +1.95% Open 79.83999634 USD Close 81.43000031 USD Volume 13.308.704 |
+2.66000366 USD +3.16% Open 81.44999695 USD Close 84.11000061 USD Volume 13.735.837 |
+7.71999359 USD +8.45% Open 83.66000366 USD Close 91.37999725 USD Volume 10.992.534 |
| 2009 |
-2.04000091 USD -4.89% Open 43.72000122 USD Close 41.68000031 USD Volume 10.905.142 |
+2.5399971 USD +5.67% Open 42.22000122 USD Close 44.75999832 USD Volume 5.075.519 |
+5.3199997 USD +10.71% Open 44.34000015 USD Close 49.65999985 USD Volume 5.322.078 |
+2.15999985 USD +4.23% Open 48.95999908 USD Close 51.11999893 USD Volume 9.674.324 |
+15.3599968 USD +23.16% Open 50.95000076 USD Close 66.30999756 USD Volume 10.259.454 |
+3.40999603 USD +4.88% Open 66.48000336 USD Close 69.88999939 USD Volume 11.452.662 |
-1 USD -1.44% Open 70.44999695 USD Close 69.44999695 USD Volume 12.006.350 |
+0.65999603 USD +0.94% Open 69.30000305 USD Close 69.95999908 USD Volume 11.861.624 |
+1.05000305 USD +1.49% Open 69.55999756 USD Close 70.61000061 USD Volume 11.540.361 |
+6.59999847 USD +8.57% Open 70.40000153 USD Close 77.00000000 USD Volume 14.238.270 |
+0.26000214 USD +0.34% Open 77.01999664 USD Close 77.27999878 USD Volume 6.674.756 |
+2.01000214 USD +2.53% Open 77.34999847 USD Close 79.36000061 USD Volume 11.329.923 |
| 2008 |
-4.30000305 USD -4.69% Open 96.05000305 USD Close 91.75000000 USD Volume 11.488.390 |
+10.47999573 USD +10.29% Open 91.36000061 USD Close 101.83999634 USD Volume 10.417.280 |
-0.049995420000002 USD -0.05% Open 101.62999725 USD Close 101.58000183 USD Volume 12.698.950 |
+11.88999939 USD +10.48% Open 101.56999969 USD Close 113.45999908 USD Volume 11.409.965 |
+12.75 USD +10.01% Open 114.59999847 USD Close 127.34999847 USD Volume 13.817.598 |
+12.37000275 USD +8.84% Open 127.62999725 USD Close 140.00000000 USD Volume 6.474.258 |
-16.09999085 USD -12.98% Open 140.17999268 USD Close 124.08000183 USD Volume 11.929.067 |
-8.59999848 USD -7.45% Open 124.05999756 USD Close 115.45999908 USD Volume 11.107.911 |
-16.01000214 USD -15.91% Open 116.65000153 USD Close 100.63999939 USD Volume 11.900.832 |
-34.05000305 USD -50.21% Open 101.86000061 USD Close 67.80999756 USD Volume 11.525.775 |
-12.94000244 USD -23.77% Open 67.37000275 USD Close 54.43000031 USD Volume 9.504.128 |
-10.02000046 USD -22.47% Open 54.61999893 USD Close 44.59999847 USD Volume 9.063.348 |
| 2007 |
+0.010002130000004 USD +0.02% Open 65.69999695 USD Close 65.70999908 USD Volume 4.252.646 |
-1.65000152 USD -2.58% Open 65.66000366 USD Close 64.01000214 USD Volume 9.505.661 |
+6.44999695 USD +9.13% Open 64.23000336 USD Close 70.68000031 USD Volume 9.024.249 |
+7.69000244 USD +9.83% Open 70.51999664 USD Close 78.20999908 USD Volume 4.460.682 |
-3.90000152 USD -5.27% Open 77.94000244 USD Close 74.04000092 USD Volume 10.062.801 |
+7.76000213 USD +9.5% Open 73.90000153 USD Close 81.66000366 USD Volume 10.040.306 |
+12.77999878 USD +13.52% Open 81.75000000 USD Close 94.52999878 USD Volume 12.258.810 |
-6.44000245 USD -7.26% Open 95.15000153 USD Close 88.70999908 USD Volume 12.628.492 |
+7.19000244 USD +7.49% Open 88.79000092 USD Close 95.98000336 USD Volume 8.993.560 |