| Year | January 8/9 | February 11/6 | March 12/5 | April 9/8 | May 9/8 | June 5/11 | July 8/8 | August 7/9 | September 10/6 | October 9/8 | November 8/9 | December 6/11 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+0.25 USD +0.63% Open 39.20000076 USD Close 39.45000076 USD Volume 38.815.100 |
+4.06999969 USD +9.48% Open 38.88000107 USD Close 42.95000076 USD Volume 21.889.700 |
+3.93000031 USD +8.94% Open 40.00999832 USD Close 43.93999863 USD Volume 12.718.300 |
-1.02000046 USD -2.4% Open 43.54999924 USD Close 42.52999878 USD Volume 14.546.300 |
+0.4699974 USD +1.09% Open 42.79000092 USD Close 43.25999832 USD Volume 1.895.800 | |||||||
| 2023 |
-0.5699997 USD -1.49% Open 38.79999924 USD Close 38.22999954 USD Volume 21.020.200 |
-1.83000183 USD -4.85% Open 39.59000015 USD Close 37.75999832 USD Volume 32.861.700 |
+0.52000045 USD +1.32% Open 38.79999924 USD Close 39.31999969 USD Volume 30.205.200 |
-3.81000137 USD -10.73% Open 39.31000137 USD Close 35.50000000 USD Volume 16.670.000 |
-1.13999939 USD -3.06% Open 38.36000061 USD Close 37.22000122 USD Volume 20.912.400 |
+2.76000214 USD +6.98% Open 36.77999878 USD Close 39.54000092 USD Volume 21.986.200 |
+2.90999985 USD +7.23% Open 37.31999969 USD Close 40.22999954 USD Volume 20.519.600 |
+2.2899971 USD +5.55% Open 38.97000122 USD Close 41.25999832 USD Volume 18.823.000 |
-1.72999954 USD -4.38% Open 41.27000046 USD Close 39.54000092 USD Volume 52.500.600 |
-1.45999908 USD -3.67% Open 41.20999908 USD Close 39.75000000 USD Volume 61.902.100 |
-0.79999924 USD -2.05% Open 39.90999985 USD Close 39.11000061 USD Volume 30.162.800 |
-0.69000244 USD -1.78% Open 39.47000122 USD Close 38.77999878 USD Volume 33.132.100 |
| 2022 |
+4.48000145 USD +13.98% Open 27.55999947 USD Close 32.04000092 USD Volume 46.593.200 |
+1.56999969 USD +4.67% Open 32.02999878 USD Close 33.59999847 USD Volume 41.471.200 |
+2.39000321 USD +6.61% Open 33.75999832 USD Close 36.15000153 USD Volume 58.670.800 |
-0.63999939 USD -1.8% Open 36.11999893 USD Close 35.47999954 USD Volume 31.474.200 |
+5.29000092 USD +13.08% Open 35.13999939 USD Close 40.43000031 USD Volume 38.804.400 |
-7.04999924 USD -20.81% Open 40.93000031 USD Close 33.88000107 USD Volume 59.264.200 |
+2.29000092 USD +6.32% Open 33.95999908 USD Close 36.25000000 USD Volume 33.431.000 |
+1.22000122 USD +3.31% Open 35.68000031 USD Close 36.90000153 USD Volume 48.887.400 |
+3.63000106 USD +9.06% Open 36.43000031 USD Close 40.06000137 USD Volume 54.637.000 |
+6.82999802 USD +16.5% Open 34.56000137 USD Close 41.38999939 USD Volume 33.122.500 |
-1.45999908 USD -3.74% Open 40.45000076 USD Close 38.99000168 USD Volume 27.609.500 |
-0.71999741 USD -1.79% Open 40.93999863 USD Close 40.22000122 USD Volume 26.106.500 |
| 2021 |
+0.26000023 USD +1.24% Open 20.62999916 USD Close 20.88999939 USD Volume 37.106.600 |
+3.01000023 USD +12.49% Open 21.09000015 USD Close 24.10000038 USD Volume 47.745.200 |
+0.07999993 USD +0.32% Open 24.56999969 USD Close 24.64999962 USD Volume 73.463.800 |
-0.11000061 USD -0.44% Open 24.82999992 USD Close 24.71999931 USD Volume 57.328.200 |
+1.18000031 USD +4.51% Open 24.96999931 USD Close 26.14999962 USD Volume 78.292.800 |
-0.039999009999999 USD -0.15% Open 26.62999916 USD Close 26.59000015 USD Volume 41.472.000 |
-2.29999924 USD -9.26% Open 27.12999916 USD Close 24.82999992 USD Volume 55.076.200 |
-0.28000069 USD -1.14% Open 24.90999985 USD Close 24.62999916 USD Volume 68.598.000 |
+2.23999977 USD +8.34% Open 24.61000061 USD Close 26.85000038 USD Volume 65.123.000 |
+2.0699997 USD +7.13% Open 26.97999954 USD Close 29.04999924 USD Volume 58.691.400 |
-2.0699997 USD -7.61% Open 29.27000046 USD Close 27.20000076 USD Volume 49.111.000 |
-0.28999901 USD -1.05% Open 27.79999924 USD Close 27.51000023 USD Volume 55.080.400 |
| 2020 |
-2.97999954 USD -10.67% Open 30.89999962 USD Close 27.92000008 USD Volume 17.865.800 |
-3.62000084 USD -14.93% Open 27.87000084 USD Close 24.25000000 USD Volume 17.107.600 |
-7.67000008 USD -45.41% Open 24.55999947 USD Close 16.88999939 USD Volume 65.593.600 |
+2.88999939 USD +14.71% Open 16.75000000 USD Close 19.63999939 USD Volume 48.739.200 |
+0.88000107 USD +4.38% Open 19.20999908 USD Close 20.09000015 USD Volume 40.238.800 |
-0.6099987 USD -3.12% Open 20.14999962 USD Close 19.54000092 USD Volume 24.378.000 |
-0.76000023 USD -4.04% Open 19.57999992 USD Close 18.81999969 USD Volume 61.772.200 |
+0.0699997 USD +0.37% Open 18.94000053 USD Close 19.01000023 USD Volume 44.154.800 |
-2.60000038 USD -15.85% Open 19.00000000 USD Close 16.39999962 USD Volume 48.274.400 |
-0.80000019 USD -5.14% Open 16.36000061 USD Close 15.56000042 USD Volume 36.701.400 |
+4.19999981 USD +20.94% Open 15.85999966 USD Close 20.05999947 USD Volume 37.647.400 |
-0.28000068 USD -1.38% Open 20.59000015 USD Close 20.30999947 USD Volume 53.225.200 |
| 2019 |
+3.54999923 USD +10.94% Open 28.90999985 USD Close 32.45999908 USD Volume 20.679.800 |
+0.72999954 USD +2.19% Open 32.61999893 USD Close 33.34999847 USD Volume 20.613.800 |
+0.26000213 USD +0.77% Open 33.43999863 USD Close 33.70000076 USD Volume 11.831.400 |
-0.18999863 USD -0.56% Open 33.93000031 USD Close 33.74000168 USD Volume 10.395.800 |
-2.71000099 USD -8.74% Open 33.72000122 USD Close 31.01000023 USD Volume 5.866.200 |
+1.33000183 USD +4.1% Open 31.13999939 USD Close 32.47000122 USD Volume 12.501.200 |
-1.46999932 USD -4.68% Open 32.90999985 USD Close 31.44000053 USD Volume 10.101.800 |
-1.81999969 USD -6.24% Open 31.00000000 USD Close 29.18000031 USD Volume 12.368.600 |
+1.78999901 USD +5.86% Open 28.77000046 USD Close 30.55999947 USD Volume 10.477.200 |
-0.44000054 USD -1.46% Open 30.68000031 USD Close 30.23999977 USD Volume 10.435.800 |
+0.15999985 USD +0.52% Open 30.52000046 USD Close 30.68000031 USD Volume 17.307.400 |
+0.079999919999999 USD +0.26% Open 30.75000000 USD Close 30.82999992 USD Volume 18.860.200 |
| 2018 |
+1.06000138 USD +2.88% Open 35.72999954 USD Close 36.79000092 USD Volume 15.960.400 |
-3.38000107 USD -10.12% Open 36.79000092 USD Close 33.40999985 USD Volume 11.961.400 |
+0.63999939 USD +1.88% Open 33.34000015 USD Close 33.97999954 USD Volume 7.943.600 |
+3.22000123 USD +8.69% Open 33.81999969 USD Close 37.04000092 USD Volume 16.471.000 |
+0.56000137 USD +1.49% Open 36.91999817 USD Close 37.47999954 USD Volume 32.840.000 |
-0.34999847 USD -0.94% Open 37.72999954 USD Close 37.38000107 USD Volume 14.351.000 |
+0.8199997 USD +2.16% Open 37.09000015 USD Close 37.90999985 USD Volume 8.005.200 |
-1.04999924 USD -2.87% Open 37.63999939 USD Close 36.59000015 USD Volume 18.007.800 |
+1.05000305 USD +2.78% Open 36.66999817 USD Close 37.72000122 USD Volume 13.347.200 |
-3.79000091 USD -11.09% Open 37.97000122 USD Close 34.18000031 USD Volume 21.277.200 |
-1 USD -3.01% Open 34.20999908 USD Close 33.20999908 USD Volume 22.053.800 |
-4.64999962 USD -15.84% Open 34.00000000 USD Close 29.35000038 USD Volume 33.955.200 |
| 2017 |
-1.15999985 USD -3.42% Open 35.04999924 USD Close 33.88999939 USD Volume 10.388.200 |
-0.98999786 USD -2.99% Open 34.09999847 USD Close 33.11000061 USD Volume 10.391.200 |
-0.16999817 USD -0.51% Open 33.36999893 USD Close 33.20000076 USD Volume 9.614.600 |
-0.72999954 USD -2.25% Open 33.22000122 USD Close 32.49000168 USD Volume 6.955.000 |
-0.47000122 USD -1.47% Open 32.47000122 USD Close 32.00000000 USD Volume 7.395.400 |
-0.98999786 USD -3.19% Open 32.02999878 USD Close 31.04000092 USD Volume 7.046.800 |
+1.02999878 USD +3.2% Open 31.11000061 USD Close 32.13999939 USD Volume 7.333.400 |
-1.07999802 USD -3.46% Open 32.27999878 USD Close 31.20000076 USD Volume 5.947.400 |
+2.71000099 USD +7.97% Open 31.28000069 USD Close 33.99000168 USD Volume 8.680.800 |
+0.34999847 USD +1.03% Open 33.74000168 USD Close 34.09000015 USD Volume 9.099.200 |
+0.22999955 USD +0.67% Open 34.31999969 USD Close 34.54999924 USD Volume 10.679.000 |
+0.80999756 USD +2.28% Open 34.74000168 USD Close 35.54999924 USD Volume 9.413.000 |
| 2016 |
-0.55999946 USD -2.05% Open 27.81999969 USD Close 27.26000023 USD Volume 18.353.600 |
+0.22999955 USD +0.85% Open 26.82999992 USD Close 27.05999947 USD Volume 17.995.400 |
+2.09000015 USD +7.08% Open 27.42000008 USD Close 29.51000023 USD Volume 15.275.200 |
+3.31999969 USD +10.31% Open 28.88999939 USD Close 32.20999908 USD Volume 7.783.800 |
-0.88999939 USD -2.84% Open 32.20999908 USD Close 31.31999969 USD Volume 9.025.600 |
+1.29000091 USD +3.99% Open 31.02000046 USD Close 32.31000137 USD Volume 7.723.200 |
-0.64999962 USD -2.05% Open 32.29999924 USD Close 31.64999962 USD Volume 7.539.800 |
+0.70000077 USD +2.19% Open 31.20999908 USD Close 31.90999985 USD Volume 7.211.400 |
+1.06999969 USD +3.26% Open 31.79999924 USD Close 32.86999893 USD Volume 11.520.600 |
-0.55999756 USD -1.73% Open 32.91999817 USD Close 32.36000061 USD Volume 11.177.800 |
+1.61999894 USD +4.74% Open 32.56000137 USD Close 34.18000031 USD Volume 15.820.000 |
+0.02999878 USD +0.09% Open 34.77000046 USD Close 34.79999924 USD Volume 12.385.400 |
| 2015 |
-1.77000046 USD -5% Open 37.15000153 USD Close 35.38000107 USD Volume 12.844.800 |
+1.33999634 USD +3.61% Open 35.83000183 USD Close 37.16999817 USD Volume 12.468.000 |
-1.33000183 USD -3.73% Open 37.00000000 USD Close 35.66999817 USD Volume 8.733.400 |
+3.02000046 USD +7.76% Open 35.90999985 USD Close 38.93000031 USD Volume 11.681.600 |
-2.02999878 USD -5.5% Open 38.91999817 USD Close 36.88999939 USD Volume 10.048.400 |
-1.90000153 USD -5.43% Open 36.88000107 USD Close 34.97999954 USD Volume 10.636.600 |
-2.4300003 USD -7.41% Open 35.20999908 USD Close 32.77999878 USD Volume 12.298.400 |
-1.56999969 USD -5.08% Open 32.47999954 USD Close 30.90999985 USD Volume 26.327.200 |
-1.60999871 USD -5.61% Open 30.29999924 USD Close 28.69000053 USD Volume 11.141.000 |
+2.70000077 USD +8.49% Open 29.09000015 USD Close 31.79000092 USD Volume 16.701.800 |
-0.26000023 USD -0.83% Open 31.64999962 USD Close 31.38999939 USD Volume 7.438.400 |
-3.44999885 USD -12.31% Open 31.47999954 USD Close 28.03000069 USD Volume 23.872.000 |
| 2014 |
-2.39999771 USD -5.92% Open 42.93999863 USD Close 40.54000092 USD Volume 5.363.200 |
+2.45000077 USD +5.71% Open 40.47999954 USD Close 42.93000031 USD Volume 6.536.200 |
+1.18999863 USD +2.72% Open 42.58000183 USD Close 43.77000046 USD Volume 3.424.800 |
+2.68000031 USD +5.78% Open 43.70999908 USD Close 46.38999939 USD Volume 5.996.200 |
+0.22000122 USD +0.47% Open 46.47999954 USD Close 46.70000076 USD Volume 13.671.200 |
+1.63000107 USD +3.36% Open 46.88999939 USD Close 48.52000046 USD Volume 9.311.000 |
-2.20999909 USD -4.75% Open 48.68999863 USD Close 46.47999954 USD Volume 6.435.400 |
+1.31000138 USD +2.75% Open 46.31999969 USD Close 47.63000107 USD Volume 4.218.600 |
-3.68000031 USD -8.39% Open 47.52000046 USD Close 43.84000015 USD Volume 5.223.000 |
-1.84000016 USD -4.4% Open 43.65000153 USD Close 41.81000137 USD Volume 14.034.600 |
-3.57999801 USD -9.38% Open 41.75999832 USD Close 38.18000031 USD Volume 6.515.400 |
-0.81999969 USD -2.2% Open 38.00999832 USD Close 37.18999863 USD Volume 18.190.800 |
| 2013 |
+1.45999908 USD +3.61% Open 38.93000031 USD Close 40.38999939 USD Volume 6.125.400 |
-1.03000259 USD -2.61% Open 40.45000076 USD Close 39.41999817 USD Volume 4.784.800 |
+0.79999924 USD +2% Open 39.13000107 USD Close 39.93000031 USD Volume 4.150.600 |
-0.0099983200000011 USD -0.03% Open 40.00000000 USD Close 39.99000168 USD Volume 4.403.800 |
+0.24000168 USD +0.6% Open 39.88999939 USD Close 40.13000107 USD Volume 8.099.400 |
-1.9600029 USD -5.12% Open 40.24000168 USD Close 38.27999878 USD Volume 5.506.400 |
+1.77000046 USD +4.39% Open 38.52000046 USD Close 40.29000092 USD Volume 4.283.200 |
-0.34000015 USD -0.85% Open 40.36999893 USD Close 40.02999878 USD Volume 5.740.800 |
+0.45000077 USD +1.1% Open 40.56999969 USD Close 41.02000046 USD Volume 8.259.600 |
+1.82999802 USD +4.28% Open 40.97000122 USD Close 42.79999924 USD Volume 6.007.000 |
-0.17000199 USD -0.4% Open 42.77000046 USD Close 42.59999847 USD Volume 8.547.600 |
+0.76000214 USD +1.76% Open 42.45999908 USD Close 43.22000122 USD Volume 3.491.400 |
| 2012 |
+0.45000076 USD +1.14% Open 38.90999985 USD Close 39.36000061 USD Volume 6.136.800 |
+1.84000015 USD +4.43% Open 39.72000122 USD Close 41.56000137 USD Volume 7.735.600 |
-1.9600029 USD -4.93% Open 41.74000168 USD Close 39.77999878 USD Volume 12.761.400 |
-0.39999771 USD -1.02% Open 39.68999863 USD Close 39.29000092 USD Volume 7.005.600 |
-4.72999954 USD -13.62% Open 39.45000076 USD Close 34.72000122 USD Volume 7.907.000 |
+2.36999893 USD +6.53% Open 33.90000153 USD Close 36.27000046 USD Volume 7.865.800 |
+0.99000168 USD +2.66% Open 36.15999985 USD Close 37.15000153 USD Volume 5.421.400 |
+1.25 USD +3.24% Open 37.31999969 USD Close 38.56999969 USD Volume 3.670.400 |
+0.80000305 USD +2.03% Open 38.52999878 USD Close 39.33000183 USD Volume 5.087.400 |
-0.67000198 USD -1.72% Open 39.59000015 USD Close 38.91999817 USD Volume 5.788.400 |
-0.49000168 USD -1.28% Open 38.72000122 USD Close 38.22999954 USD Volume 4.684.600 |
-0.11999893 USD -0.31% Open 38.36999893 USD Close 38.25000000 USD Volume 6.983.400 |
| 2011 |
+2.02000046 USD +4.88% Open 39.38999939 USD Close 41.40999985 USD Volume 9.413.800 |
+2.09000015 USD +4.75% Open 41.93999863 USD Close 44.02999878 USD Volume 11.820.600 |
+0.21999741 USD +0.5% Open 44.20000076 USD Close 44.41999817 USD Volume 16.018.200 |
+0.57999802 USD +1.28% Open 44.83000183 USD Close 45.40999985 USD Volume 8.818.800 |
-2.27000046 USD -5.25% Open 45.47000122 USD Close 43.20000076 USD Volume 10.919.400 |
-1.29000092 USD -3.09% Open 43.04000092 USD Close 41.75000000 USD Volume 9.538.400 |
-0.13999939 USD -0.34% Open 41.79000092 USD Close 41.65000153 USD Volume 8.652.400 |
-4.66999816 USD -12.39% Open 42.34999847 USD Close 37.68000031 USD Volume 18.736.400 |
-4.4300003 USD -13.35% Open 37.61000061 USD Close 33.18000031 USD Volume 11.443.000 |
+5.97999955 USD +15.41% Open 32.81999969 USD Close 38.79999924 USD Volume 18.088.000 |
+1.75 USD +4.49% Open 37.25999832 USD Close 39.00999832 USD Volume 14.822.000 |
-0.7100029 USD -1.86% Open 38.90000153 USD Close 38.18999863 USD Volume 8.781.400 |
| 2010 |
-2.87000275 USD -8.59% Open 36.29000092 USD Close 33.41999817 USD Volume 9.102.400 |
+0.11999893 USD +0.35% Open 33.72999954 USD Close 33.84999847 USD Volume 7.513.000 |
+1.38999939 USD +3.93% Open 33.95999908 USD Close 35.34999847 USD Volume 4.464.800 |
+0.060001370000002 USD +0.17% Open 35.77999878 USD Close 35.84000015 USD Volume 5.481.200 |
-4.47999954 USD -14.17% Open 36.09000015 USD Close 31.61000061 USD Volume 9.592.200 |
-2.35000038 USD -8.03% Open 31.60000038 USD Close 29.25000000 USD Volume 7.335.400 |
+2.80000115 USD +8.71% Open 29.35000038 USD Close 32.15000153 USD Volume 7.100.400 |
-2.26999855 USD -7.44% Open 32.79999924 USD Close 30.53000069 USD Volume 10.915.800 |
+2.67000008 USD +7.89% Open 31.19000053 USD Close 33.86000061 USD Volume 5.086.800 |
+1.14999771 USD +3.25% Open 34.27000046 USD Close 35.41999817 USD Volume 7.857.200 |
+0.22000122 USD +0.62% Open 35.54999924 USD Close 35.77000046 USD Volume 15.822.000 |
+2.56000137 USD +6.55% Open 36.50000000 USD Close 39.06000137 USD Volume 10.751.000 |
| 2009 |
-1.5699997 USD -5.66% Open 29.29999924 USD Close 27.72999954 USD Volume 5.781.200 |
-2.06999969 USD -8.22% Open 27.25000000 USD Close 25.18000031 USD Volume 7.619.400 |
+1.77000046 USD +6.68% Open 24.72999954 USD Close 26.50000000 USD Volume 4.904.800 |
+1.960001 USD +6.93% Open 26.32999992 USD Close 28.29000092 USD Volume 5.626.200 |
+4.40999794 USD +13.4% Open 28.51000023 USD Close 32.91999817 USD Volume 11.613.600 |
-2.84999848 USD -9.28% Open 33.54999924 USD Close 30.70000076 USD Volume 16.320.800 |
+0.94000054 USD +2.95% Open 30.95999908 USD Close 31.89999962 USD Volume 5.161.200 |
+0.31000137 USD +0.96% Open 32.02000046 USD Close 32.33000183 USD Volume 4.964.200 |
+2.04999923 USD +6.01% Open 32.04999924 USD Close 34.09999847 USD Volume 4.970.600 |
+0.69999695 USD +2.01% Open 34.08000183 USD Close 34.77999878 USD Volume 14.529.200 |
+1.06000138 USD +2.94% Open 34.97999954 USD Close 36.04000092 USD Volume 9.916.400 |
-0.86999893 USD -2.44% Open 36.54999924 USD Close 35.68000031 USD Volume 7.216.800 |
| 2008 |
-5.7199974 USD -13.69% Open 47.49666595 USD Close 41.77666855 USD Volume 10.989.600 |
+2.6166687 USD +5.87% Open 41.97666550 USD Close 44.59333420 USD Volume 4.479.600 |
-1.27999877 USD -2.96% Open 44.45999908 USD Close 43.18000031 USD Volume 7.427.400 |
+5.54333115 USD +11.4% Open 43.09666824 USD Close 48.63999939 USD Volume 11.070.600 |
+3.02999878 USD +5.91% Open 48.27000046 USD Close 51.29999924 USD Volume 13.703.400 |
-0.2266655 USD -0.45% Open 51.09333420 USD Close 50.86666870 USD Volume 8.749.200 |
-6.8433342 USD -15.6% Open 50.71333313 USD Close 43.86999893 USD Volume 16.297.800 |
-0.020000459999999 USD -0.05% Open 43.49000168 USD Close 43.47000122 USD Volume 4.990.400 |
-4.74000168 USD -12.57% Open 42.45000076 USD Close 37.70999908 USD Volume 12.471.600 |
-6.3200016 USD -20.39% Open 37.31000137 USD Close 30.98999977 USD Volume 9.961.400 |
+0.010000219999998 USD +0.03% Open 30.43000031 USD Close 30.44000053 USD Volume 5.163.200 |
-0.53000069 USD -1.81% Open 29.79000092 USD Close 29.26000023 USD Volume 8.964.200 |
| 2007 |
+1.45999908 USD +3.03% Open 46.68666840 USD Close 48.14666748 USD Volume 6.787.800 |
-1.90666581 USD -4.16% Open 47.68999863 USD Close 45.78333282 USD Volume 6.096.600 |
+1.0866623 USD +2.3% Open 46.20666885 USD Close 47.29333115 USD Volume 6.404.400 |