| Year | January 8/9 | February 9/8 | March 11/6 | April 10/7 | May 10/7 | June 8/8 | July 9/7 | August 8/8 | September 10/6 | October 8/9 | November 8/9 | December 8/9 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+1.94000244 USD +2.03% Open 93.68000031 USD Close 95.62000275 USD Volume 5.265.000 |
+15.34000397 USD +14.34% Open 91.62999725 USD Close 106.97000122 USD Volume 4.814.300 |
+12.44999695 USD +11.36% Open 97.11000061 USD Close 109.55999756 USD Volume 2.742.500 |
-5.9300003 USD -5.79% Open 108.41000366 USD Close 102.48000336 USD Volume 5.338.200 |
+1.34999848 USD +1.29% Open 102.98999786 USD Close 104.33999634 USD Volume 486.300 | |||||||
| 2023 |
-4.69000245 USD -5.37% Open 92.01000214 USD Close 87.31999969 USD Volume 4.785.800 |
-6.31999969 USD -7.37% Open 92.12999725 USD Close 85.80999756 USD Volume 7.615.700 |
-3.84999848 USD -4.49% Open 89.68000031 USD Close 85.83000183 USD Volume 7.440.500 |
-10.16999817 USD -12.82% Open 89.47000122 USD Close 79.30000305 USD Volume 5.048.300 |
+0.48999787 USD +0.58% Open 84.44000244 USD Close 84.93000031 USD Volume 4.666.200 |
+13.70000458 USD +14.41% Open 81.33999634 USD Close 95.04000092 USD Volume 3.423.700 |
+12.74000549 USD +13.03% Open 85.05999756 USD Close 97.80000305 USD Volume 4.345.800 |
+3.0699997 USD +3.15% Open 94.45999908 USD Close 97.52999878 USD Volume 7.273.200 |
-3.80999756 USD -3.94% Open 100.58999634 USD Close 96.77999878 USD Volume 8.371.800 |
-3.51000214 USD -3.73% Open 97.58000183 USD Close 94.06999969 USD Volume 6.833.100 |
-3.29999542 USD -3.54% Open 96.48999786 USD Close 93.19000244 USD Volume 6.772.500 |
-1.75 USD -1.9% Open 93.80000305 USD Close 92.05000305 USD Volume 6.361.700 |
| 2022 |
+9.77000046 USD +13.71% Open 61.49000168 USD Close 71.26000214 USD Volume 12.061.600 |
+6.38999938 USD +8.26% Open 70.93000031 USD Close 77.31999969 USD Volume 9.119.400 |
+5.79000091 USD +6.87% Open 78.52999878 USD Close 84.31999969 USD Volume 19.516.200 |
-1.50999451 USD -1.82% Open 84.30999756 USD Close 82.80000305 USD Volume 8.392.000 |
+15.80999756 USD +16.21% Open 81.70999908 USD Close 97.51999664 USD Volume 10.498.000 |
-21.13000489 USD -27.14% Open 98.98000336 USD Close 77.84999847 USD Volume 18.576.200 |
+7.25 USD +8.43% Open 78.80000305 USD Close 86.05000305 USD Volume 10.434.800 |
+8.68000031 USD +9.35% Open 84.11000061 USD Close 92.79000092 USD Volume 9.609.400 |
+9.18999481 USD +9.13% Open 91.51000214 USD Close 100.69999695 USD Volume 14.604.100 |
+14.86000061 USD +14.68% Open 86.33999634 USD Close 101.19999695 USD Volume 9.483.000 |
-8.87999725 USD -9.56% Open 101.73999786 USD Close 92.86000061 USD Volume 7.330.400 |
-4.33999634 USD -4.55% Open 99.77999878 USD Close 95.44000244 USD Volume 5.319.500 |
| 2021 |
+1.36999893 USD +3.64% Open 36.22000122 USD Close 37.59000015 USD Volume 5.932.800 |
+8.93999862 USD +18.84% Open 38.52000046 USD Close 47.45999908 USD Volume 6.427.200 |
+0.02999878 USD +0.06% Open 48.65000153 USD Close 48.68000031 USD Volume 14.662.000 |
+0.43999863 USD +0.89% Open 49.00000000 USD Close 49.43999863 USD Volume 10.473.000 |
+3.76999664 USD +7% Open 50.08000183 USD Close 53.84999847 USD Volume 5.669.600 |
+2.29000092 USD +4% Open 55.00999832 USD Close 57.29999924 USD Volume 5.229.000 |
-7.64999771 USD -15.03% Open 58.54999924 USD Close 50.90000153 USD Volume 4.687.400 |
+0.18000031 USD +0.35% Open 50.84000015 USD Close 51.02000046 USD Volume 13.883.200 |
+7.1800003 USD +12.36% Open 50.93000031 USD Close 58.11000061 USD Volume 4.251.800 |
+5.3199997 USD +8.32% Open 58.59999847 USD Close 63.91999817 USD Volume 7.755.200 |
-4.26000214 USD -7.07% Open 64.51000214 USD Close 60.25000000 USD Volume 5.920.200 |
-0.89999771 USD -1.47% Open 62.13999939 USD Close 61.24000168 USD Volume 3.512.000 |
| 2020 |
-7.68999863 USD -15.99% Open 55.77999878 USD Close 48.09000015 USD Volume 4.850.800 |
-7.77000046 USD -19.3% Open 48.02999878 USD Close 40.25999832 USD Volume 4.628.000 |
-18.07999802 USD -79.16% Open 40.91999817 USD Close 22.84000015 USD Volume 12.232.400 |
+11.51000023 USD +34.25% Open 22.10000038 USD Close 33.61000061 USD Volume 15.088.200 |
+0.7899971 USD +2.34% Open 32.97000122 USD Close 33.75999832 USD Volume 11.277.600 |
-0.13999939 USD -0.42% Open 33.86000061 USD Close 33.72000122 USD Volume 12.689.200 |
-1.40999984 USD -4.37% Open 33.70000076 USD Close 32.29000092 USD Volume 13.492.000 |
-0.27999878 USD -0.87% Open 32.36999893 USD Close 32.09000015 USD Volume 4.526.600 |
-5.62000084 USD -21.26% Open 32.06000137 USD Close 26.44000053 USD Volume 16.391.400 |
-0.98999977 USD -3.94% Open 26.12999916 USD Close 25.13999939 USD Volume 12.938.800 |
+8.10000229 USD +24.19% Open 25.38999939 USD Close 33.49000168 USD Volume 5.676.200 |
+1.44000244 USD +4.01% Open 34.43999863 USD Close 35.88000107 USD Volume 5.524.000 |
| 2019 |
+7.86000061 USD +13.41% Open 50.75000000 USD Close 58.61000061 USD Volume 4.699.000 |
-1.81999969 USD -3.18% Open 59.06999969 USD Close 57.25000000 USD Volume 3.681.000 |
+0.54000092 USD +0.93% Open 57.63999939 USD Close 58.18000031 USD Volume 2.982.600 |
+1.32999802 USD +2.22% Open 58.70000076 USD Close 60.02999878 USD Volume 2.363.600 |
-8.5 USD -16.45% Open 60.18000031 USD Close 51.68000031 USD Volume 2.436.400 |
+4.00999832 USD +7.15% Open 52.06000137 USD Close 56.06999969 USD Volume 2.342.200 |
-2.92000198 USD -5.39% Open 57.09000015 USD Close 54.16999817 USD Volume 2.101.600 |
-4.81000138 USD -9.92% Open 53.29000092 USD Close 48.47999954 USD Volume 3.070.200 |
+3.58000183 USD +7.02% Open 47.41999817 USD Close 51.00000000 USD Volume 4.686.400 |
-0.61999893 USD -1.22% Open 51.40999985 USD Close 50.79000092 USD Volume 5.047.000 |
-0.37000275 USD -0.73% Open 51.24000168 USD Close 50.86999893 USD Volume 5.166.200 |
+4.5 USD +8.1% Open 51.02999878 USD Close 55.52999878 USD Volume 4.957.400 |
| 2018 |
+1.33000183 USD +2% Open 65.25000000 USD Close 66.58000183 USD Volume 3.629.800 |
-6.92999649 USD -11.51% Open 67.12999725 USD Close 60.20000076 USD Volume 2.988.000 |
+3.5 USD +5.51% Open 60.06000137 USD Close 63.56000137 USD Volume 2.529.600 |
+6.95999909 USD +9.81% Open 63.95999908 USD Close 70.91999817 USD Volume 3.217.400 |
+3.26000213 USD +4.41% Open 70.69999695 USD Close 73.95999908 USD Volume 6.072.400 |
+0.26999664 USD +0.36% Open 74.04000092 USD Close 74.30999756 USD Volume 4.506.200 |
+2.80999756 USD +3.67% Open 73.69000244 USD Close 76.50000000 USD Volume 3.620.800 |
-1.02000427 USD -1.37% Open 75.55000305 USD Close 74.52999878 USD Volume 4.128.600 |
+0.73000336 USD +0.96% Open 75.19999695 USD Close 75.93000031 USD Volume 3.638.200 |
-11.94000244 USD -18.49% Open 76.50000000 USD Close 64.55999756 USD Volume 5.715.000 |
-4.11000443 USD -6.81% Open 64.48000336 USD Close 60.36999893 USD Volume 8.478.400 |
-11.0399971 USD -21.38% Open 62.66999817 USD Close 51.63000107 USD Volume 9.274.400 |
| 2017 |
-2.02000046 USD -3.17% Open 65.83000183 USD Close 63.81000137 USD Volume 2.733.400 |
-3.15000152 USD -5.14% Open 64.44000244 USD Close 61.29000092 USD Volume 2.859.800 |
-0.79999924 USD -1.31% Open 61.91999817 USD Close 61.11999893 USD Volume 5.831.000 |
-2.8199997 USD -4.83% Open 61.15999985 USD Close 58.34000015 USD Volume 2.959.200 |
-3.15999985 USD -5.74% Open 58.22000122 USD Close 55.06000137 USD Volume 3.505.600 |
-0.57999802 USD -1.06% Open 55.27999878 USD Close 54.70000076 USD Volume 3.991.600 |
+1.45999908 USD +2.59% Open 54.86000061 USD Close 56.31999969 USD Volume 2.493.000 |
-4.09000015 USD -7.83% Open 56.33000183 USD Close 52.24000168 USD Volume 2.332.200 |
+6.41999817 USD +10.93% Open 52.33000183 USD Close 58.75000000 USD Volume 3.927.600 |
+0.75 USD +1.26% Open 58.54999924 USD Close 59.29999924 USD Volume 2.180.000 |
+1.67000198 USD +2.73% Open 59.52999878 USD Close 61.20000076 USD Volume 3.863.200 |
+3.1800003 USD +4.9% Open 61.77999878 USD Close 64.95999908 USD Volume 5.240.800 |
| 2016 |
-3.84000016 USD -7.82% Open 52.93000031 USD Close 49.09000015 USD Volume 10.158.200 |
-3.58000184 USD -8.03% Open 48.18000031 USD Close 44.59999847 USD Volume 8.829.200 |
+7.04000091 USD +13.54% Open 44.93999863 USD Close 51.97999954 USD Volume 7.135.600 |
+7.3599968 USD +12.65% Open 50.81000137 USD Close 58.16999817 USD Volume 9.440.000 |
-1.07999802 USD -1.9% Open 57.91999817 USD Close 56.84000015 USD Volume 6.847.400 |
+0.45000076 USD +0.79% Open 56.27000046 USD Close 56.72000122 USD Volume 10.876.800 |
-0.65999985 USD -1.18% Open 56.72000122 USD Close 56.06000137 USD Volume 5.629.000 |
+3.07999801 USD +5.25% Open 55.54000092 USD Close 58.61999893 USD Volume 4.463.400 |
+3.12999725 USD +5.09% Open 58.38000107 USD Close 61.50999832 USD Volume 4.647.200 |
-3.4300003 USD -5.9% Open 61.58000183 USD Close 58.15000153 USD Volume 3.621.600 |
+6.94999695 USD +10.58% Open 58.75000000 USD Close 65.69999695 USD Volume 4.934.200 |
-1.8199997 USD -2.78% Open 67.26000214 USD Close 65.44000244 USD Volume 3.893.200 |
| 2015 |
-1.45999909 USD -2.09% Open 71.16999817 USD Close 69.70999908 USD Volume 8.666.800 |
+3.79000091 USD +5.09% Open 70.69999695 USD Close 74.48999786 USD Volume 6.988.800 |
-1.02999878 USD -1.4% Open 74.38999939 USD Close 73.36000061 USD Volume 3.873.400 |
+5.19000245 USD +6.59% Open 73.56999969 USD Close 78.76000214 USD Volume 5.863.600 |
-5.04999542 USD -6.85% Open 78.80999756 USD Close 73.76000214 USD Volume 5.431.400 |
-3.21000671 USD -4.54% Open 73.91000366 USD Close 70.69999695 USD Volume 3.800.800 |
-7.63999939 USD -12.08% Open 70.86000061 USD Close 63.22000122 USD Volume 9.570.600 |
-1.73999786 USD -2.86% Open 62.52999878 USD Close 60.79000092 USD Volume 8.732.400 |
-4.72999955 USD -8.53% Open 60.18000031 USD Close 55.45000076 USD Volume 10.514.000 |
+6.36000061 USD +10.19% Open 56.02999878 USD Close 62.38999939 USD Volume 7.744.800 |
+0.54000092 USD +0.86% Open 62.06999969 USD Close 62.61000061 USD Volume 5.690.400 |
-9.90999985 USD -18.72% Open 62.86000061 USD Close 52.95000076 USD Volume 14.188.800 |
| 2014 |
-3.02000428 USD -3.83% Open 81.90000153 USD Close 78.87999725 USD Volume 6.625.400 |
+3.80999756 USD +4.61% Open 78.87000275 USD Close 82.68000031 USD Volume 4.611.600 |
+2.69999695 USD +3.17% Open 82.36000061 USD Close 85.05999756 USD Volume 3.167.200 |
+5.25 USD +5.81% Open 85.16000366 USD Close 90.41000366 USD Volume 3.573.800 |
+2.70999908 USD +2.91% Open 90.36000061 USD Close 93.06999969 USD Volume 2.845.400 |
+3.75999451 USD +3.87% Open 93.30000305 USD Close 97.05999756 USD Volume 4.537.600 |
-4.4300003 USD -4.77% Open 97.31999969 USD Close 92.88999939 USD Volume 4.160.600 |
+3.37000275 USD +3.51% Open 92.55999756 USD Close 95.93000031 USD Volume 5.030.800 |
-8.81000519 USD -10.13% Open 95.76000214 USD Close 86.94999695 USD Volume 5.361.800 |
-5.84000397 USD -7.2% Open 86.90000153 USD Close 81.05999756 USD Volume 9.640.800 |
-8.76999665 USD -12.13% Open 81.08999634 USD Close 72.31999969 USD Volume 9.171.000 |
-0.36000061 USD -0.5% Open 71.79000092 USD Close 71.43000031 USD Volume 18.356.400 |
| 2013 |
+5.22999573 USD +7.46% Open 64.91000366 USD Close 70.13999939 USD Volume 3.754.000 |
-0.19000244999999 USD -0.27% Open 70.68000031 USD Close 70.48999786 USD Volume 6.206.800 |
+3.30999755 USD +4.51% Open 70.01000214 USD Close 73.31999969 USD Volume 6.142.200 |
-2.68999481 USD -3.79% Open 73.58999634 USD Close 70.90000153 USD Volume 6.382.200 |
+4.20999908 USD +5.64% Open 70.41999817 USD Close 74.62999725 USD Volume 5.551.200 |
-3.36000061 USD -4.69% Open 74.95999908 USD Close 71.59999847 USD Volume 4.166.600 |
+2.99000549 USD +3.98% Open 72.05999756 USD Close 75.05000305 USD Volume 3.525.600 |
+0.060005189999998 USD +0.08% Open 75.59999847 USD Close 75.66000366 USD Volume 4.136.800 |
+1.13999939 USD +1.46% Open 76.75000000 USD Close 77.88999939 USD Volume 7.151.400 |
+4.88000488 USD +5.89% Open 77.91999817 USD Close 82.80000305 USD Volume 4.834.600 |
-1.36000061 USD -1.67% Open 83.00000000 USD Close 81.63999939 USD Volume 3.942.400 |
+0.51000213 USD +0.62% Open 81.80999756 USD Close 82.31999969 USD Volume 4.340.400 |
| 2012 |
+1.52999878 USD +2.37% Open 63.00000000 USD Close 64.52999878 USD Volume 6.705.800 |
+4.25 USD +6.12% Open 65.13999939 USD Close 69.38999939 USD Volume 5.476.800 |
-3.97000122 USD -6.03% Open 69.76000214 USD Close 65.79000092 USD Volume 7.375.000 |
-1.1800003 USD -1.83% Open 65.72000122 USD Close 64.54000092 USD Volume 5.098.000 |
-9.39999771 USD -16.96% Open 64.80999756 USD Close 55.40999985 USD Volume 11.519.000 |
+4.07999801 USD +7.04% Open 53.88000107 USD Close 57.95999908 USD Volume 9.446.400 |
+2.06999969 USD +3.45% Open 57.93999863 USD Close 60.00999832 USD Volume 5.595.600 |
+1.38999939 USD +2.25% Open 60.34000015 USD Close 61.72999954 USD Volume 4.563.800 |
+2.32999802 USD +3.64% Open 61.72999954 USD Close 64.05999756 USD Volume 4.998.800 |
-2.29000473 USD -3.68% Open 64.48000336 USD Close 62.18999863 USD Volume 4.797.600 |
+0.049999230000005 USD +0.08% Open 61.93000031 USD Close 61.97999954 USD Volume 3.595.000 |
+1.13000107 USD +1.78% Open 62.40999985 USD Close 63.54000092 USD Volume 3.327.200 |
| 2011 |
+2.93999481 USD +4.35% Open 64.69000244 USD Close 67.62999725 USD Volume 13.205.800 |
+4.26999664 USD +5.9% Open 68.11000061 USD Close 72.37999725 USD Volume 9.183.600 |
+1.95999908 USD +2.63% Open 72.54000092 USD Close 74.50000000 USD Volume 13.560.600 |
-0.37999725 USD -0.51% Open 75.13999939 USD Close 74.76000214 USD Volume 11.634.200 |
-3.36000061 USD -4.69% Open 75.01000214 USD Close 71.65000153 USD Volume 18.694.000 |
-2.05999756 USD -2.97% Open 71.41999817 USD Close 69.36000061 USD Volume 12.846.600 |
+2.5099945 USD +3.5% Open 69.23000336 USD Close 71.73999786 USD Volume 9.470.600 |
-9.75999832 USD -15.47% Open 72.84999847 USD Close 63.09000015 USD Volume 9.960.000 |
-12.11000061 USD -23.66% Open 63.29000092 USD Close 51.18000031 USD Volume 7.874.800 |
+13.41999817 USD +20.99% Open 50.50000000 USD Close 63.91999817 USD Volume 9.398.000 |
+4.54999923 USD +6.94% Open 61.02000046 USD Close 65.56999969 USD Volume 10.286.000 |
-3.95000458 USD -6.43% Open 65.37000275 USD Close 61.41999817 USD Volume 10.241.000 |
| 2010 |
-2.77000045 USD -5.33% Open 54.70999908 USD Close 51.93999863 USD Volume 14.354.600 |
+1.4300003 USD +2.66% Open 52.29999924 USD Close 53.72999954 USD Volume 18.470.400 |
+0.069999690000003 USD +0.13% Open 54.25000000 USD Close 54.31999969 USD Volume 17.075.000 |
+1.84000015 USD +3.25% Open 54.86000061 USD Close 56.70000076 USD Volume 21.812.200 |
-5.65999985 USD -11.02% Open 57.00999832 USD Close 51.34999847 USD Volume 35.133.400 |
-2.70999908 USD -5.66% Open 50.61000061 USD Close 47.90000153 USD Volume 33.358.600 |
+2.22999954 USD +4.45% Open 47.90999985 USD Close 50.13999939 USD Volume 15.723.600 |
-4.3199997 USD -9.18% Open 51.40000153 USD Close 47.08000183 USD Volume 12.208.400 |
+4.05000306 USD +7.8% Open 47.84999847 USD Close 51.90000153 USD Volume 8.365.200 |
+1.18999863 USD +2.22% Open 52.36000061 USD Close 53.54999924 USD Volume 7.396.600 |
+3.5300026 USD +6.1% Open 54.36999893 USD Close 57.90000153 USD Volume 8.759.800 |
+4.85999679 USD +7.61% Open 58.99000168 USD Close 63.84999847 USD Volume 9.089.200 |
| 2009 |
-0.19999695 USD -0.52% Open 38.50999832 USD Close 38.31000137 USD Volume 24.914.800 |
-4.95000076 USD -15.14% Open 37.63999939 USD Close 32.68999863 USD Volume 22.011.000 |
+2.61000252 USD +7.62% Open 31.62999916 USD Close 34.24000168 USD Volume 20.968.800 |
+5.21999741 USD +13.32% Open 33.97000122 USD Close 39.18999863 USD Volume 17.870.400 |
+6.91999817 USD +14.96% Open 39.34000015 USD Close 46.25999832 USD Volume 28.912.400 |
-6.11999893 USD -14.88% Open 47.25000000 USD Close 41.13000107 USD Volume 22.630.000 |
+3.56999969 USD +7.92% Open 41.49000168 USD Close 45.06000137 USD Volume 15.562.600 |
-0.099998470000003 USD -0.22% Open 45.84000015 USD Close 45.74000168 USD Volume 7.135.200 |
+5.15999985 USD +10.16% Open 45.61000061 USD Close 50.77000046 USD Volume 11.274.800 |
-1.15999985 USD -2.34% Open 50.65999985 USD Close 49.50000000 USD Volume 13.259.000 |
+0.059997559999999 USD +0.12% Open 49.72000122 USD Close 49.77999878 USD Volume 15.739.000 |
+3.62000275 USD +6.7% Open 50.36999893 USD Close 53.99000168 USD Volume 11.147.600 |
| 2008 |
-5.1800003 USD -8.38% Open 66.95999908 USD Close 61.77999878 USD Volume 3.971.400 |
+8.5699997 USD +12.21% Open 61.61000061 USD Close 70.18000031 USD Volume 6.045.200 |
-1.37000274 USD -1.99% Open 70.31999969 USD Close 68.94999695 USD Volume 3.525.200 |
+7.59999848 USD +10.13% Open 67.45999908 USD Close 75.05999756 USD Volume 4.185.000 |
+6.6499939 USD +8.18% Open 74.69000244 USD Close 81.33999634 USD Volume 12.521.400 |
+5.66999817 USD +6.58% Open 80.50000000 USD Close 86.16999817 USD Volume 12.370.400 |
-19.8199997 USD -29.62% Open 86.73000336 USD Close 66.91000366 USD Volume 44.593.800 |
+0.83000183 USD +1.23% Open 66.73999786 USD Close 67.56999969 USD Volume 53.227.000 |
-10.16999817 USD -18.21% Open 66.01999664 USD Close 55.84999847 USD Volume 49.293.000 |
-11.95999908 USD -27.49% Open 55.45999908 USD Close 43.50000000 USD Volume 48.233.000 |
-2.86000061 USD -7.05% Open 43.40000153 USD Close 40.54000092 USD Volume 19.719.800 |
-0.34999847 USD -0.91% Open 38.81999969 USD Close 38.47000122 USD Volume 22.504.400 |
| 2007 |
+6.86999893 USD +10.39% Open 59.27000046 USD Close 66.13999939 USD Volume 4.788.000 |
-3.97000122 USD -6.46% Open 65.44000244 USD Close 61.47000122 USD Volume 5.874.400 |
+5.02999878 USD +7.56% Open 61.47000122 USD Close 66.50000000 USD Volume 2.114.800 |