| Year | January 7/10 | February 12/5 | March 10/7 | April 11/6 | May 11/6 | June 7/9 | July 9/7 | August 7/9 | September 6/10 | October 11/6 | November 13/4 | December 12/5 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-1.1800003 USD -1.75% Open 68.55000305 USD Close 67.37000275 USD Volume 2.394.500 |
+4.95999909 USD +6.95% Open 66.37999725 USD Close 71.33999634 USD Volume 1.839.800 |
+3.0799942 USD +4.33% Open 68.01000214 USD Close 71.08999634 USD Volume 1.018.400 |
-4.29000091 USD -6.41% Open 71.23999786 USD Close 66.94999695 USD Volume 598.900 |
+2.29000091 USD +3.29% Open 67.33999634 USD Close 69.62999725 USD Volume 86.300 | |||||||
| 2023 |
+8.15000153 USD +11.83% Open 60.75000000 USD Close 68.90000153 USD Volume 8.915.000 |
-6.72000123 USD -10.29% Open 72.04000092 USD Close 65.31999969 USD Volume 9.712.000 |
-6.59999466 USD -10.52% Open 69.33999634 USD Close 62.74000168 USD Volume 7.037.500 |
-7.80000305 USD -13.53% Open 65.44000244 USD Close 57.63999939 USD Volume 8.248.600 |
+1.94000244 USD +3.02% Open 62.25000000 USD Close 64.19000244 USD Volume 34.130.000 |
+8.66999817 USD +12.72% Open 59.50000000 USD Close 68.16999817 USD Volume 31.322.000 |
+2.30000305 USD +3.46% Open 64.13999939 USD Close 66.44000244 USD Volume 3.799.600 |
-4.02000427 USD -6.38% Open 67.05000305 USD Close 63.02999878 USD Volume 3.011.000 |
-6.85000229 USD -11.45% Open 66.66000366 USD Close 59.81000137 USD Volume 2.423.300 |
+1.13999939 USD +1.78% Open 62.88999939 USD Close 64.02999878 USD Volume 2.345.600 |
+9.38999939 USD +13.62% Open 59.56999969 USD Close 68.95999908 USD Volume 1.809.300 |
+1.27999878 USD +1.94% Open 64.80000305 USD Close 66.08000183 USD Volume 2.065.600 |
| 2022 |
-3.54000091 USD -6.02% Open 62.34000015 USD Close 58.79999924 USD Volume 5.383.600 |
+5.86999893 USD +9.02% Open 59.22999954 USD Close 65.09999847 USD Volume 5.243.600 |
+6.31999969 USD +8.82% Open 65.30999756 USD Close 71.62999725 USD Volume 53.602.400 |
-2.44999695 USD -3.52% Open 72.08999634 USD Close 69.63999939 USD Volume 17.330.400 |
+1.38999939 USD +1.95% Open 69.81999969 USD Close 71.20999908 USD Volume 13.900.000 |
-14.86999893 USD -26.31% Open 71.38999939 USD Close 56.52000046 USD Volume 13.756.800 |
+5.84999848 USD +9.44% Open 56.09000015 USD Close 61.93999863 USD Volume 9.436.200 |
-1.29000092 USD -2.14% Open 61.50000000 USD Close 60.20999908 USD Volume 6.760.400 |
-1.93999863 USD -3.38% Open 59.29999924 USD Close 57.36000061 USD Volume 11.507.600 |
+11.72000122 USD +18.19% Open 52.72000122 USD Close 64.44000244 USD Volume 5.837.300 |
+2.56999969 USD +4.24% Open 58.02000046 USD Close 60.59000015 USD Volume 4.903.600 |
+6.97000123 USD +9.88% Open 63.56999969 USD Close 70.54000092 USD Volume 5.282.800 |
| 2021 |
-1.25999832 USD -2.65% Open 48.75999832 USD Close 47.50000000 USD Volume 3.874.000 |
+2.91999816 USD +5.7% Open 48.29000092 USD Close 51.20999908 USD Volume 3.498.800 |
+3.04000092 USD +5.51% Open 52.11000061 USD Close 55.15000153 USD Volume 3.528.600 |
+2.33000183 USD +4.03% Open 55.41999817 USD Close 57.75000000 USD Volume 4.509.400 |
+3.56000137 USD +5.75% Open 58.29999924 USD Close 61.86000061 USD Volume 6.063.000 |
-5.0399971 USD -8.77% Open 62.52999878 USD Close 57.49000168 USD Volume 3.836.200 |
-0.049999239999998 USD -0.09% Open 57.91999817 USD Close 57.86999893 USD Volume 6.222.200 |
+0.41999817 USD +0.72% Open 58.20000076 USD Close 58.61999893 USD Volume 4.395.400 |
-2.67000199 USD -4.77% Open 58.65000153 USD Close 55.97999954 USD Volume 3.347.400 |
+3.68999862 USD +6.14% Open 56.43000031 USD Close 60.11999893 USD Volume 4.783.000 |
-2.62000275 USD -4.53% Open 60.40000153 USD Close 57.77999878 USD Volume 2.687.400 |
+3.34000016 USD +5.37% Open 58.81999969 USD Close 62.15999985 USD Volume 2.882.600 |
| 2020 |
-3.42000198 USD -9.27% Open 40.33000183 USD Close 36.90999985 USD Volume 3.388.400 |
-3.44000244 USD -10.22% Open 37.11000061 USD Close 33.66999817 USD Volume 749.600 |
-6.52999878 USD -23.9% Open 33.84999847 USD Close 27.31999969 USD Volume 1.374.600 |
+5.37000084 USD +16.99% Open 26.22999954 USD Close 31.60000038 USD Volume 1.063.200 |
+2.76000023 USD +8.22% Open 30.82999992 USD Close 33.59000015 USD Volume 542.000 |
+1.25 USD +3.6% Open 33.45000076 USD Close 34.70000076 USD Volume 2.437.800 |
+1.02000045 USD +2.85% Open 34.79000092 USD Close 35.81000137 USD Volume 1.048.200 |
+2.02999878 USD +5.34% Open 35.97000122 USD Close 38.00000000 USD Volume 715.600 |
-0.67000198 USD -1.79% Open 38.20000076 USD Close 37.52999878 USD Volume 925.000 |
+1.02000046 USD +2.63% Open 37.70999908 USD Close 38.72999954 USD Volume 1.620.400 |
+6.13999939 USD +13.52% Open 39.27999878 USD Close 45.41999817 USD Volume 1.622.600 |
+1.99000168 USD +4.14% Open 46.09999847 USD Close 48.09000015 USD Volume 2.089.400 |
| 2019 |
+4.32000351 USD +11.6% Open 32.91999817 USD Close 37.24000168 USD Volume 1.996.400 |
+1.40999984 USD +3.65% Open 37.18000031 USD Close 38.59000015 USD Volume 1.537.600 |
-0.84999847 USD -2.24% Open 38.84000015 USD Close 37.99000168 USD Volume 1.275.600 |
+0.40999985 USD +1.06% Open 38.34999847 USD Close 38.75999832 USD Volume 1.097.800 |
-4.42000198 USD -12.8% Open 38.95000076 USD Close 34.52999878 USD Volume 1.755.600 |
+4.04999923 USD +10.5% Open 34.52000046 USD Close 38.56999969 USD Volume 553.400 |
-0.31000137 USD -0.8% Open 38.81999969 USD Close 38.50999832 USD Volume 3.727.600 |
-2.82999801 USD -7.97% Open 38.31999969 USD Close 35.49000168 USD Volume 3.485.400 |
+2.12000275 USD +5.69% Open 35.11999893 USD Close 37.24000168 USD Volume 1.147.400 |
+0.27000046 USD +0.72% Open 37.36000061 USD Close 37.63000107 USD Volume 2.795.200 |
+1.16999817 USD +2.97% Open 38.25000000 USD Close 39.41999817 USD Volume 1.151.600 |
+0.56999969 USD +1.42% Open 39.49000168 USD Close 40.06000137 USD Volume 1.410.000 |
| 2018 |
+0.80000305 USD +1.76% Open 44.52999878 USD Close 45.33000183 USD Volume 7.972.000 |
-1.9300003 USD -4.47% Open 45.11000061 USD Close 43.18000031 USD Volume 7.145.800 |
-1.09999847 USD -2.61% Open 43.27999878 USD Close 42.18000031 USD Volume 2.798.600 |
-0.6400032 USD -1.54% Open 42.08000183 USD Close 41.43999863 USD Volume 5.511.800 |
+1.73999786 USD +4.04% Open 41.38000107 USD Close 43.11999893 USD Volume 2.334.200 |
-1.70000077 USD -4.07% Open 43.52000046 USD Close 41.81999969 USD Volume 3.188.200 |
+1.79999923 USD +4.15% Open 41.54999924 USD Close 43.34999847 USD Volume 3.351.800 |
-0.9300003 USD -2.19% Open 43.31999969 USD Close 42.38999939 USD Volume 2.808.600 |
-0.7899971 USD -1.91% Open 42.16999817 USD Close 41.38000107 USD Volume 2.700.800 |
-5.35000229 USD -14.77% Open 41.58000183 USD Close 36.22999954 USD Volume 6.552.400 |
+1.06999969 USD +2.84% Open 36.54999924 USD Close 37.61999893 USD Volume 2.021.800 |
-4.95000076 USD -14.77% Open 38.47000122 USD Close 33.52000046 USD Volume 2.455.800 |
| 2017 |
+1.57000351 USD +4.16% Open 36.16999817 USD Close 37.74000168 USD Volume 9.746.400 |
+0.039997100000001 USD +0.11% Open 37.90000153 USD Close 37.93999863 USD Volume 7.094.000 |
-0.5 USD -1.32% Open 38.36999893 USD Close 37.86999893 USD Volume 5.699.800 |
+0.090000150000002 USD +0.24% Open 38.00000000 USD Close 38.09000015 USD Volume 7.513.400 |
-0.40999985 USD -1.09% Open 38.15999985 USD Close 37.75000000 USD Volume 2.949.400 |
+0.84999847 USD +2.2% Open 37.77000046 USD Close 38.61999893 USD Volume 2.700.000 |
-0.099998470000003 USD -0.26% Open 38.70999908 USD Close 38.61000061 USD Volume 3.084.200 |
+0.020000459999999 USD +0.05% Open 38.77000046 USD Close 38.79000092 USD Volume 2.657.400 |
+1.38999939 USD +3.44% Open 38.95999908 USD Close 40.34999847 USD Volume 3.474.600 |
+1.41999817 USD +3.4% Open 40.34000015 USD Close 41.75999832 USD Volume 4.841.800 |
+0.13999939 USD +0.33% Open 42.08000183 USD Close 42.22000122 USD Volume 2.458.600 |
+1.63999939 USD +3.74% Open 42.20000076 USD Close 43.84000015 USD Volume 2.208.200 |
| 2016 |
-1.47999954 USD -5.69% Open 27.47999954 USD Close 26.00000000 USD Volume 3.466.000 |
+1.82999992 USD +6.61% Open 25.86000061 USD Close 27.69000053 USD Volume 938.400 |
+2.89999962 USD +9.4% Open 27.94000053 USD Close 30.84000015 USD Volume 2.806.000 |
+1.63999938 USD +5.07% Open 30.68000031 USD Close 32.31999969 USD Volume 12.320.400 |
-0.27000046 USD -0.84% Open 32.40000153 USD Close 32.13000107 USD Volume 4.155.400 |
+0.29999923 USD +0.93% Open 32.02000046 USD Close 32.31999969 USD Volume 3.571.400 |
+1.86999893 USD +5.45% Open 32.47000122 USD Close 34.34000015 USD Volume 4.974.200 |
+0.36999893 USD +1.07% Open 34.29000092 USD Close 34.65999985 USD Volume 9.658.600 |
-0.45000077 USD -1.32% Open 34.65000153 USD Close 34.20000076 USD Volume 3.617.000 |
-1.00999832 USD -3.05% Open 34.13999939 USD Close 33.13000107 USD Volume 7.498.600 |
+2.90999985 USD +8.04% Open 33.27000046 USD Close 36.18000031 USD Volume 9.364.600 |
-0.48999786 USD -1.37% Open 36.31999969 USD Close 35.83000183 USD Volume 9.570.600 |
| 2015 |
-1.85000038 USD -6.19% Open 31.72999954 USD Close 29.87999916 USD Volume 5.277.800 |
+2.37999916 USD +7.34% Open 30.05999947 USD Close 32.43999863 USD Volume 6.990.000 |
-0.63999748 USD -2.01% Open 32.41999817 USD Close 31.78000069 USD Volume 2.363.000 |
+0.67000199 USD +2.07% Open 31.72999954 USD Close 32.40000153 USD Volume 3.348.800 |
+0.060001379999996 USD +0.18% Open 32.72999954 USD Close 32.79000092 USD Volume 4.508.200 |
-1.36999894 USD -4.34% Open 32.93999863 USD Close 31.56999969 USD Volume 4.810.400 |
-0.77000045 USD -2.51% Open 31.44000053 USD Close 30.67000008 USD Volume 4.081.200 |
-1.01999855 USD -3.45% Open 30.55999947 USD Close 29.54000092 USD Volume 3.650.200 |
-1.99000168 USD -7.38% Open 28.95000076 USD Close 26.95999908 USD Volume 1.287.600 |
+2.62000084 USD +8.82% Open 27.07999992 USD Close 29.70000076 USD Volume 3.043.400 |
-0.44000053 USD -1.48% Open 30.12000084 USD Close 29.68000031 USD Volume 4.415.200 |
-1.64999962 USD -5.87% Open 29.75000000 USD Close 28.10000038 USD Volume 2.798.000 |
| 2014 |
-1.09999848 USD -3.53% Open 32.29999924 USD Close 31.20000076 USD Volume 10.164.000 |
+2.09000206 USD +6.29% Open 31.14999962 USD Close 33.24000168 USD Volume 28.341.400 |
+0.25999832 USD +0.78% Open 33.04000092 USD Close 33.29999924 USD Volume 7.880.000 |
-0.40999984 USD -1.25% Open 33.31999969 USD Close 32.90999985 USD Volume 7.780.600 |
+0.57000351 USD +1.7% Open 33.00999832 USD Close 33.58000183 USD Volume 5.489.400 |
+0.5699997 USD +1.67% Open 33.58000183 USD Close 34.15000153 USD Volume 19.148.200 |
-1.59000016 USD -4.88% Open 34.15000153 USD Close 32.56000137 USD Volume 16.811.800 |
+1.2899971 USD +3.81% Open 32.56000137 USD Close 33.84999847 USD Volume 12.095.800 |
-2.38999939 USD -7.44% Open 34.50999832 USD Close 32.11999893 USD Volume 8.864.000 |
-0.27000045 USD -0.85% Open 31.95000076 USD Close 31.68000031 USD Volume 75.797.000 |
+0.18000031 USD +0.56% Open 31.70999908 USD Close 31.88999939 USD Volume 3.855.800 |
-0.24000168 USD -0.76% Open 31.79000092 USD Close 31.54999924 USD Volume 7.077.200 |
| 2013 |
+0.53000069 USD +1.95% Open 26.70999908 USD Close 27.23999977 USD Volume 5.910.000 |
-0.56000137 USD -2.09% Open 27.36000061 USD Close 26.79999924 USD Volume 4.885.000 |
+0.68000031 USD +2.48% Open 26.69000053 USD Close 27.37000084 USD Volume 2.528.400 |
-0.53000068 USD -1.98% Open 27.32999992 USD Close 26.79999924 USD Volume 3.047.200 |
+1.07999992 USD +3.89% Open 26.68000031 USD Close 27.76000023 USD Volume 4.356.000 |
-1.25999832 USD -4.75% Open 27.79999924 USD Close 26.54000092 USD Volume 3.095.200 |
+1.1800003 USD +4.22% Open 26.76000023 USD Close 27.94000053 USD Volume 6.947.600 |
-0.64999962 USD -2.35% Open 28.27000046 USD Close 27.62000084 USD Volume 4.193.000 |
+1.03000069 USD +3.55% Open 28.00000000 USD Close 29.03000069 USD Volume 6.455.400 |
+1.65000153 USD +5.4% Open 28.87999916 USD Close 30.53000069 USD Volume 9.095.600 |
+0.38000107 USD +1.22% Open 30.65999985 USD Close 31.04000092 USD Volume 5.710.200 |
+1.34000016 USD +4.13% Open 31.06999969 USD Close 32.40999985 USD Volume 4.396.600 |
| 2012 |
+2.17000007 USD +9.06% Open 21.78000069 USD Close 23.95000076 USD Volume 3.829.200 |
+0.63000107 USD +2.54% Open 24.12999916 USD Close 24.76000023 USD Volume 4.205.800 |
+0.34000015 USD +1.35% Open 24.86000061 USD Close 25.20000076 USD Volume 4.452.800 |
+0.010000229999999 USD +0.04% Open 25.20999908 USD Close 25.21999931 USD Volume 9.128.200 |
-2.56999969 USD -11.35% Open 25.21999931 USD Close 22.64999962 USD Volume 7.007.400 |
+0.60999871 USD +2.67% Open 22.20000076 USD Close 22.80999947 USD Volume 4.533.000 |
-0.08999824 USD -0.39% Open 22.87999916 USD Close 22.79000092 USD Volume 13.679.200 |
+0.73999978 USD +3.12% Open 22.94000053 USD Close 23.68000031 USD Volume 2.545.600 |
+0.6400013 USD +2.63% Open 23.71999931 USD Close 24.36000061 USD Volume 2.307.600 |
-0.3199997 USD -1.32% Open 24.52000046 USD Close 24.20000076 USD Volume 8.074.000 |
+0.67000007 USD +2.68% Open 24.30999947 USD Close 24.97999954 USD Volume 12.500.000 |
+0.68999863 USD +2.67% Open 25.11000061 USD Close 25.79999924 USD Volume 17.346.200 |
| 2011 |
+0.38000107 USD +1.57% Open 23.87999916 USD Close 24.26000023 USD Volume 8.843.400 |
+0.35000038 USD +1.41% Open 24.52000046 USD Close 24.87000084 USD Volume 8.710.000 |
+0.30000114 USD +1.18% Open 25.14999962 USD Close 25.45000076 USD Volume 11.121.200 |
+0.210001 USD +0.81% Open 25.71999931 USD Close 25.93000031 USD Volume 7.875.000 |
-0.17000007 USD -0.66% Open 25.96999931 USD Close 25.79999924 USD Volume 7.090.600 |
-0.55999946 USD -2.23% Open 25.70999908 USD Close 25.14999962 USD Volume 8.928.800 |
-1.06000138 USD -4.38% Open 25.28000069 USD Close 24.21999931 USD Volume 6.483.800 |
-2.77000045 USD -12.71% Open 24.56999969 USD Close 21.79999924 USD Volume 28.177.000 |
-3.48999977 USD -19.1% Open 21.76000023 USD Close 18.27000046 USD Volume 10.096.200 |
+3.23999977 USD +15.21% Open 18.05999947 USD Close 21.29999924 USD Volume 25.211.400 |
+1.25 USD +5.75% Open 20.50000000 USD Close 21.75000000 USD Volume 5.424.200 |
-0.36000061 USD -1.7% Open 21.59000015 USD Close 21.22999954 USD Volume 4.377.800 |
| 2010 |
-1.22999954 USD -6.84% Open 19.21999931 USD Close 17.98999977 USD Volume 3.763.200 |
+1.460001 USD +7.48% Open 18.06999969 USD Close 19.53000069 USD Volume 6.220.400 |
+1.17000008 USD +5.63% Open 19.60000038 USD Close 20.77000046 USD Volume 8.159.000 |
+0.91999816 USD +4.19% Open 21.04000092 USD Close 21.95999908 USD Volume 6.224.000 |
-2.01999855 USD -10.08% Open 22.04999924 USD Close 20.03000069 USD Volume 13.626.400 |
-1.56999969 USD -8.59% Open 19.85000038 USD Close 18.28000069 USD Volume 5.882.000 |
+1.88999939 USD +9.45% Open 18.12000084 USD Close 20.01000023 USD Volume 4.884.600 |
-1.25999832 USD -6.56% Open 20.45999908 USD Close 19.20000076 USD Volume 4.471.000 |
+1.35000038 USD +6.48% Open 19.47999954 USD Close 20.82999992 USD Volume 15.223.800 |
+0.65999985 USD +3.03% Open 21.09000015 USD Close 21.75000000 USD Volume 7.709.800 |
+0.29999924 USD +1.35% Open 21.85000038 USD Close 22.14999962 USD Volume 6.904.000 |
+1.17000008 USD +4.92% Open 22.59000015 USD Close 23.76000023 USD Volume 7.680.000 |
| 2009 |
-2 USD -19.34% Open 12.34000015 USD Close 10.34000015 USD Volume 437.400 |
-1.13000011 USD -12.39% Open 10.25000000 USD Close 9.11999989 USD Volume 261.200 |
+1.72999954 USD +16.48% Open 8.77000046 USD Close 10.50000000 USD Volume 303.800 |
+2.73999977 USD +21.06% Open 10.27000046 USD Close 13.01000023 USD Volume 933.400 |
+1.18000031 USD +8.3% Open 13.02999973 USD Close 14.21000004 USD Volume 469.600 |
-0.85999966 USD -6.23% Open 14.67000008 USD Close 13.81000042 USD Volume 426.600 |
+1.35000038 USD +8.83% Open 13.93999958 USD Close 15.28999996 USD Volume 436.000 |
+0.85000038 USD +5.2% Open 15.50000000 USD Close 16.35000038 USD Volume 377.000 |
+1.30999947 USD +7.41% Open 16.36000061 USD Close 17.67000008 USD Volume 551.600 |
-0.96000099 USD -5.85% Open 17.36000061 USD Close 16.39999962 USD Volume 1.347.200 |
+1.53000069 USD +8.5% Open 16.45999908 USD Close 17.98999977 USD Volume 1.670.200 |
+0.55999946 USD +2.97% Open 18.28000069 USD Close 18.84000015 USD Volume 2.050.400 |
| 2008 |
-1.20999909 USD -5.88% Open 21.79999924 USD Close 20.59000015 USD Volume 104.400 |
+0.39999962 USD +1.91% Open 20.59000015 USD Close 20.98999977 USD Volume 162.400 |
-0.54999924 USD -2.7% Open 20.89999962 USD Close 20.35000038 USD Volume 85.600 |
+0.8900013 USD +4.02% Open 21.22999954 USD Close 22.12000084 USD Volume 206.600 |
+1.88999939 USD +7.9% Open 22.03000069 USD Close 23.92000008 USD Volume 100.600 |
-1.51999855 USD -6.82% Open 23.79999924 USD Close 22.28000069 USD Volume 173.600 |
+0.049999240000002 USD +0.23% Open 21.87000084 USD Close 21.92000008 USD Volume 358.200 |
-0.28000068 USD -1.3% Open 21.84000015 USD Close 21.55999947 USD Volume 586.800 |
-4.02000046 USD -23.02% Open 21.47999954 USD Close 17.45999908 USD Volume 415.200 |
-4.57999993 USD -37.85% Open 16.68000031 USD Close 12.10000038 USD Volume 646.200 |
-1.64000034 USD -15.68% Open 12.10000038 USD Close 10.46000004 USD Volume 308.600 |
+1.43999958 USD +12.01% Open 10.55000019 USD Close 11.98999977 USD Volume 459.600 |
| 2007 |
+0.3199997 USD +1.43% Open 21.97999954 USD Close 22.29999924 USD Volume 88.200 |
-1.05000115 USD -4.94% Open 22.29000092 USD Close 21.23999977 USD Volume 38.400 |
+0.68000031 USD +3.1% Open 21.22999954 USD Close 21.90999985 USD Volume 80.600 |