| Year | January 7/10 | February 9/8 | March 10/7 | April 10/7 | May 8/9 | June 7/9 | July 9/7 | August 8/8 | September 10/6 | October 8/9 | November 8/9 | December 8/9 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+0.93999863 USD +2.93% Open 31.09000015 USD Close 32.02999878 USD Volume 1.441.200 |
+5.47999955 USD +15.31% Open 30.31999969 USD Close 35.79999924 USD Volume 1.390.600 |
+3.85999679 USD +10.62% Open 32.49000168 USD Close 36.34999847 USD Volume 840.600 |
-2.61000061 USD -7.75% Open 36.27000046 USD Close 33.65999985 USD Volume 1.414.800 |
+0.75 USD +2.17% Open 33.86999893 USD Close 34.61999893 USD Volume 69.100 | |||||||
| 2023 |
-1.01999855 USD -3.62% Open 29.21999931 USD Close 28.20000076 USD Volume 6.491.800 |
-2.57999992 USD -9.56% Open 29.56999969 USD Close 26.98999977 USD Volume 6.097.200 |
-2.11000061 USD -7.91% Open 28.79000092 USD Close 26.68000031 USD Volume 3.023.300 |
-3.48999977 USD -14.09% Open 28.26000023 USD Close 24.77000046 USD Volume 2.205.000 |
+1.61000061 USD +5.79% Open 26.21999931 USD Close 27.82999992 USD Volume 2.158.700 |
+5.5 USD +17.81% Open 25.38999939 USD Close 30.88999939 USD Volume 2.117.200 |
+4.78000069 USD +14.64% Open 27.87999916 USD Close 32.65999985 USD Volume 2.599.100 |
+1.88999748 USD +5.81% Open 30.62000084 USD Close 32.50999832 USD Volume 3.081.100 |
-1.41999817 USD -4.4% Open 33.66999817 USD Close 32.25000000 USD Volume 2.754.500 |
-1.29999924 USD -4.17% Open 32.43999863 USD Close 31.13999939 USD Volume 2.322.400 |
-1.62999916 USD -5.28% Open 32.52999878 USD Close 30.89999962 USD Volume 2.316.500 |
-0.6400013 USD -2.1% Open 31.12000084 USD Close 30.47999954 USD Volume 1.537.300 |
| 2022 |
+3.18000031 USD +14.11% Open 19.36000061 USD Close 22.54000092 USD Volume 9.169.000 |
+1.82999992 USD +7.55% Open 22.42000008 USD Close 24.25000000 USD Volume 10.408.400 |
+3.09000015 USD +11.14% Open 24.65999985 USD Close 27.75000000 USD Volume 12.835.600 |
-0.05000115 USD -0.18% Open 27.87000084 USD Close 27.81999969 USD Volume 9.328.000 |
+5.72000123 USD +17.24% Open 27.45999908 USD Close 33.18000031 USD Volume 8.776.400 |
-8.02999877 USD -31.27% Open 33.70999908 USD Close 25.68000031 USD Volume 25.721.800 |
+3.15999985 USD +10.83% Open 26.01000023 USD Close 29.17000008 USD Volume 7.319.600 |
+2.65999985 USD +8.54% Open 28.48999977 USD Close 31.14999962 USD Volume 8.145.800 |
+2.78999901 USD +8.36% Open 30.57999992 USD Close 33.36999893 USD Volume 9.230.100 |
+4.24000168 USD +12.85% Open 28.75000000 USD Close 32.99000168 USD Volume 6.613.500 |
-4.23000145 USD -14.3% Open 33.81000137 USD Close 29.57999992 USD Volume 6.330.800 |
-1.76999855 USD -5.81% Open 32.25999832 USD Close 30.48999977 USD Volume 5.245.100 |
| 2021 |
+0.80000019 USD +7.25% Open 10.23999977 USD Close 11.03999996 USD Volume 585.200 |
+3.13999939 USD +21.67% Open 11.35000038 USD Close 14.48999977 USD Volume 1.230.400 |
-0.039999959999999 USD -0.27% Open 14.81999969 USD Close 14.77999973 USD Volume 9.922.200 |
+0.26000023 USD +1.72% Open 14.85999966 USD Close 15.11999989 USD Volume 3.271.800 |
+1.64999962 USD +9.72% Open 15.31999969 USD Close 16.96999931 USD Volume 2.417.400 |
+1.07999993 USD +5.86% Open 17.34000015 USD Close 18.42000008 USD Volume 5.295.200 |
-2.90999985 USD -18.18% Open 18.92000008 USD Close 16.01000023 USD Volume 2.638.000 |
+0.11999893 USD +0.74% Open 16.01000023 USD Close 16.12999916 USD Volume 2.061.200 |
+2.79999924 USD +14.82% Open 16.09000015 USD Close 18.88999939 USD Volume 3.328.000 |
+1.67000008 USD +8.04% Open 19.09000015 USD Close 20.76000023 USD Volume 8.128.400 |
-1.75 USD -9.07% Open 21.04999924 USD Close 19.29999924 USD Volume 4.955.200 |
-0.57999992 USD -3.01% Open 19.86000061 USD Close 19.28000069 USD Volume 3.549.200 |
| 2020 |
-3.57999897 USD -26.9% Open 16.88999939 USD Close 13.31000042 USD Volume 569.400 |
-2.72000026 USD -25.64% Open 13.32999992 USD Close 10.60999966 USD Volume 780.400 |
-4.86999989 USD -81.3% Open 10.85999966 USD Close 5.98999977 USD Volume 2.714.600 |
+4.3199997 USD +42.73% Open 5.78999996 USD Close 10.10999966 USD Volume 1.412.600 |
-0.27000046 USD -2.83% Open 9.81000042 USD Close 9.53999996 USD Volume 807.200 |
-0.06000042 USD -0.63% Open 9.53999996 USD Close 9.47999954 USD Volume 6.089.200 |
-0.32999992 USD -3.56% Open 9.59000015 USD Close 9.26000023 USD Volume 1.639.600 |
+0.019999499999999 USD +0.21% Open 9.30000019 USD Close 9.31999969 USD Volume 1.343.000 |
-1.74000025 USD -23.11% Open 9.27000046 USD Close 7.53000021 USD Volume 516.200 |
-0.15999985 USD -2.2% Open 7.42999983 USD Close 7.26999998 USD Volume 742.200 |
+2.15000057 USD +22.58% Open 7.36999989 USD Close 9.52000046 USD Volume 1.021.000 |
+0.36999988 USD +3.65% Open 9.77000046 USD Close 10.14000034 USD Volume 745.800 |
| 2019 |
+2.45000076 USD +12.6% Open 16.98999977 USD Close 19.44000053 USD Volume 595.400 |
-0.55000114 USD -2.91% Open 19.45000076 USD Close 18.89999962 USD Volume 468.800 |
+0.29000092 USD +1.5% Open 19.00000000 USD Close 19.29000092 USD Volume 341.800 |
+0.0099983199999976 USD +0.05% Open 19.54000092 USD Close 19.54999924 USD Volume 239.800 |
-3 USD -18.25% Open 19.44000053 USD Close 16.44000053 USD Volume 266.600 |
+0.80000115 USD +4.63% Open 16.48999977 USD Close 17.29000092 USD Volume 392.200 |
-1.19000053 USD -7.19% Open 17.73999977 USD Close 16.54999924 USD Volume 554.600 |
-2.29999924 USD -16.31% Open 16.39999962 USD Close 14.10000038 USD Volume 466.000 |
+1.34000015 USD +8.85% Open 13.80000019 USD Close 15.14000034 USD Volume 475.200 |
-0.6600008 USD -4.52% Open 15.27000046 USD Close 14.60999966 USD Volume 303.000 |
-0.28999996 USD -2% Open 14.78999996 USD Close 14.50000000 USD Volume 752.600 |
+2.12000084 USD +12.63% Open 14.67000008 USD Close 16.79000092 USD Volume 811.200 |
| 2018 |
-0.02999878 USD -0.13% Open 22.89999962 USD Close 22.87000084 USD Volume 520.400 |
-3.05999946 USD -15.46% Open 22.85000038 USD Close 19.79000092 USD Volume 393.200 |
+1.37000084 USD +6.46% Open 19.82999992 USD Close 21.20000076 USD Volume 316.000 |
+3.15999985 USD +13.08% Open 20.98999977 USD Close 24.14999962 USD Volume 830.800 |
+2.27000045 USD +8.62% Open 24.04999924 USD Close 26.31999969 USD Volume 4.197.000 |
+0.82999992 USD +3.06% Open 26.27000046 USD Close 27.10000038 USD Volume 1.584.200 |
+0.30000114 USD +1.1% Open 26.88999939 USD Close 27.19000053 USD Volume 2.464.800 |
+0.21000099 USD +0.78% Open 26.87999916 USD Close 27.09000015 USD Volume 1.760.000 |
+0.23000145 USD +0.84% Open 27.21999931 USD Close 27.45000076 USD Volume 880.400 |
-4.56999969 USD -19.82% Open 27.62999916 USD Close 23.05999947 USD Volume 1.620.000 |
-2.19000053 USD -10.4% Open 23.23999977 USD Close 21.04999924 USD Volume 3.331.400 |
-4.12999916 USD -23.78% Open 21.50000000 USD Close 17.37000084 USD Volume 3.268.400 |
| 2017 |
-1.25 USD -5.63% Open 23.44000053 USD Close 22.19000053 USD Volume 526.200 |
-1.06000137 USD -4.98% Open 22.36000061 USD Close 21.29999924 USD Volume 412.200 |
-0.17000008 USD -0.8% Open 21.39999962 USD Close 21.22999954 USD Volume 547.200 |
-0.78999901 USD -3.88% Open 21.13999939 USD Close 20.35000038 USD Volume 320.800 |
-0.89999962 USD -4.66% Open 20.22999954 USD Close 19.32999992 USD Volume 425.800 |
-0.30999946 USD -1.63% Open 19.35000038 USD Close 19.04000092 USD Volume 395.600 |
+0.13999939 USD +0.72% Open 19.20000076 USD Close 19.34000015 USD Volume 375.600 |
-0.9299984 USD -5.06% Open 19.29999924 USD Close 18.37000084 USD Volume 413.200 |
+2.18000031 USD +10.54% Open 18.50000000 USD Close 20.68000031 USD Volume 417.200 |
+0.26000023 USD +1.25% Open 20.52000046 USD Close 20.78000069 USD Volume 349.000 |
+1.1400013 USD +5.17% Open 20.89999962 USD Close 22.04000092 USD Volume 380.600 |
+0.73999977 USD +3.23% Open 22.15999985 USD Close 22.89999962 USD Volume 719.200 |
| 2016 |
-1.61999893 USD -8.06% Open 21.72999954 USD Close 20.11000061 USD Volume 1.555.800 |
-3.02000046 USD -18.02% Open 19.78000069 USD Close 16.76000023 USD Volume 753.000 |
+3.17000008 USD +15.84% Open 16.84000015 USD Close 20.01000023 USD Volume 843.400 |
+2.84999847 USD +12.69% Open 19.61000061 USD Close 22.45999908 USD Volume 1.059.600 |
-0.65999985 USD -3.02% Open 22.50000000 USD Close 21.84000015 USD Volume 488.800 |
-1.51000023 USD -7.51% Open 21.62000084 USD Close 20.11000061 USD Volume 612.200 |
-0.35000038 USD -1.77% Open 20.11000061 USD Close 19.76000023 USD Volume 787.600 |
+1.36999893 USD +6.53% Open 19.60000038 USD Close 20.96999931 USD Volume 689.000 |
+0.5699997 USD +2.65% Open 20.95000076 USD Close 21.52000046 USD Volume 585.000 |
-1.01000023 USD -4.91% Open 21.57999992 USD Close 20.56999969 USD Volume 435.800 |
+2.64000129 USD +11.26% Open 20.79999924 USD Close 23.44000053 USD Volume 742.800 |
-0.75 USD -3.25% Open 23.82999992 USD Close 23.07999992 USD Volume 709.400 |
| 2015 |
-0.25 USD -0.91% Open 27.70999908 USD Close 27.45999908 USD Volume 1.887.600 |
+2.29000092 USD +7.62% Open 27.75000000 USD Close 30.04000092 USD Volume 1.637.200 |
-0.37999916 USD -1.28% Open 30.00000000 USD Close 29.62000084 USD Volume 1.630.000 |
+2.03000069 USD +6.4% Open 29.70999908 USD Close 31.73999977 USD Volume 1.431.800 |
-1.56000137 USD -5.18% Open 31.70000076 USD Close 30.13999939 USD Volume 868.000 |
-1.23999977 USD -4.28% Open 30.23999977 USD Close 29.00000000 USD Volume 1.384.600 |
-3.02999878 USD -11.6% Open 29.13999939 USD Close 26.11000061 USD Volume 936.800 |
-0.52000045 USD -2.04% Open 25.95000076 USD Close 25.43000031 USD Volume 1.165.000 |
-1.76000023 USD -7.66% Open 24.73999977 USD Close 22.97999954 USD Volume 1.161.400 |
+2.70999908 USD +10.43% Open 23.27000046 USD Close 25.97999954 USD Volume 1.436.600 |
+1.14999962 USD +4.28% Open 25.72999954 USD Close 26.87999916 USD Volume 1.375.600 |
-5.10000038 USD -23.28% Open 27.01000023 USD Close 21.90999985 USD Volume 3.805.600 |
| 2014 |
-1.73999786 USD -5.32% Open 34.41999817 USD Close 32.68000031 USD Volume 1.038.000 |
+0.8199997 USD +2.44% Open 32.72000122 USD Close 33.54000092 USD Volume 914.200 |
+1.8599968 USD +5.29% Open 33.33000183 USD Close 35.18999863 USD Volume 1.350.800 |
+2.54999924 USD +6.75% Open 35.25000000 USD Close 37.79999924 USD Volume 1.546.800 |
-0.62999725 USD -1.68% Open 38.16999817 USD Close 37.54000092 USD Volume 2.171.000 |
+0.97999954 USD +2.53% Open 37.74000168 USD Close 38.72000122 USD Volume 2.015.400 |
-2.45000077 USD -6.74% Open 38.79000092 USD Close 36.34000015 USD Volume 1.110.200 |
+1.56000137 USD +4.12% Open 36.25999832 USD Close 37.81999969 USD Volume 1.298.200 |
-4.54999924 USD -13.64% Open 37.90999985 USD Close 33.36000061 USD Volume 1.624.800 |
-1.59000015 USD -5.02% Open 33.25000000 USD Close 31.65999985 USD Volume 3.341.200 |
-3.48999977 USD -12.35% Open 31.75000000 USD Close 28.26000023 USD Volume 965.400 |
-0.44000054 USD -1.59% Open 28.18000031 USD Close 27.73999977 USD Volume 3.222.000 |
| 2013 |
+2.55000114 USD +8.4% Open 27.80999947 USD Close 30.36000061 USD Volume 2.727.000 |
-0.010000229999999 USD -0.03% Open 31.11000061 USD Close 31.10000038 USD Volume 2.733.000 |
+0.79999924 USD +2.53% Open 30.87000084 USD Close 31.67000008 USD Volume 1.638.600 |
-1.5699997 USD -5.19% Open 31.79999924 USD Close 30.22999954 USD Volume 2.025.600 |
+1.80999947 USD +5.67% Open 30.12000084 USD Close 31.93000031 USD Volume 1.845.800 |
-2.59000016 USD -8.79% Open 32.04999924 USD Close 29.45999908 USD Volume 2.625.200 |
+1.39999962 USD +4.51% Open 29.64999962 USD Close 31.04999924 USD Volume 1.412.400 |
-0.90999984 USD -3.02% Open 31.07999992 USD Close 30.17000008 USD Volume 2.627.600 |
+0.060001380000003 USD +0.2% Open 30.46999931 USD Close 30.53000069 USD Volume 1.985.600 |
+2.82999993 USD +8.51% Open 30.44000053 USD Close 33.27000046 USD Volume 1.869.400 |
+0.72000122 USD +2.14% Open 33.00000000 USD Close 33.72000122 USD Volume 2.226.000 |
+0.75 USD +2.18% Open 33.70000076 USD Close 34.45000076 USD Volume 857.000 |
| 2012 |
+1.05999947 USD +4.41% Open 22.95000076 USD Close 24.01000023 USD Volume 1.334.800 |
+1.62999916 USD +6.3% Open 24.26000023 USD Close 25.88999939 USD Volume 1.110.600 |
-1.06000137 USD -4.23% Open 26.12000084 USD Close 25.05999947 USD Volume 1.115.800 |
-0.539999 USD -2.2% Open 25.07999992 USD Close 24.54000092 USD Volume 768.200 |
-2.8900013 USD -13.31% Open 24.61000061 USD Close 21.71999931 USD Volume 1.213.600 |
+2.13000107 USD +9.22% Open 20.96999931 USD Close 23.10000038 USD Volume 585.200 |
+0.73999977 USD +3.1% Open 23.11000061 USD Close 23.85000038 USD Volume 528.800 |
+1.73999977 USD +6.79% Open 23.87000084 USD Close 25.61000061 USD Volume 1.115.400 |
+1.27999878 USD +4.76% Open 25.61000061 USD Close 26.88999939 USD Volume 1.643.600 |
-1.19000054 USD -4.58% Open 27.15999985 USD Close 25.96999931 USD Volume 1.375.200 |
+0.88999939 USD +3.32% Open 25.95000076 USD Close 26.84000015 USD Volume 1.078.200 |
-0.20000077 USD -0.74% Open 27.17000008 USD Close 26.96999931 USD Volume 799.400 |
| 2011 |
+1.26000023 USD +5.1% Open 23.46999931 USD Close 24.72999954 USD Volume 1.833.600 |
+1.80000115 USD +6.72% Open 24.98999977 USD Close 26.79000092 USD Volume 2.386.400 |
+0.65999985 USD +2.39% Open 27.00000000 USD Close 27.65999985 USD Volume 2.703.800 |
-0.27000045 USD -0.98% Open 27.95000076 USD Close 27.68000031 USD Volume 1.626.600 |
-1.46999932 USD -5.61% Open 27.67000008 USD Close 26.20000076 USD Volume 3.565.600 |
-0.56999969 USD -2.23% Open 26.07999992 USD Close 25.51000023 USD Volume 1.499.800 |
+0.72999954 USD +2.78% Open 25.52000046 USD Close 26.25000000 USD Volume 1.232.000 |
-3.32999992 USD -14.23% Open 26.72999954 USD Close 23.39999962 USD Volume 2.957.600 |
-4.47999954 USD -23.55% Open 23.50000000 USD Close 19.02000046 USD Volume 913.000 |
+4.27000046 USD +18.44% Open 18.88999939 USD Close 23.15999985 USD Volume 1.566.800 |
+0.64999961 USD +2.83% Open 22.30999947 USD Close 22.95999908 USD Volume 1.032.600 |
-0.62999916 USD -2.81% Open 23.05999947 USD Close 22.43000031 USD Volume 523.600 |
| 2010 |
-0.76000023 USD -4.75% Open 16.76000023 USD Close 16.00000000 USD Volume 907.200 |
+0.5 USD +3% Open 16.14999962 USD Close 16.64999962 USD Volume 1.090.800 |
+0.70999908 USD +4.09% Open 16.67000008 USD Close 17.37999916 USD Volume 640.800 |
+0.82999992 USD +4.49% Open 17.63999939 USD Close 18.46999931 USD Volume 883.600 |
-1.59000016 USD -9.31% Open 18.67000008 USD Close 17.07999992 USD Volume 1.310.000 |
-0.51999855 USD -3.18% Open 16.88999939 USD Close 16.37000084 USD Volume 2.336.000 |
+1.25 USD +7.07% Open 16.42000008 USD Close 17.67000008 USD Volume 1.020.600 |
-1.17000007 USD -6.98% Open 17.94000053 USD Close 16.77000046 USD Volume 1.183.600 |
+1.56000138 USD +8.42% Open 16.95999908 USD Close 18.52000046 USD Volume 634.800 |
+0.59000015 USD +3.07% Open 18.64999962 USD Close 19.23999977 USD Volume 1.060.600 |
+1.67000008 USD +7.93% Open 19.37999916 USD Close 21.04999924 USD Volume 1.329.400 |
+1.79999923 USD +7.8% Open 21.27000046 USD Close 23.06999969 USD Volume 1.293.200 |
| 2009 |
-0.36999989 USD -2.72% Open 13.96000004 USD Close 13.59000015 USD Volume 1.408.600 |
-2.29999923 USD -20.41% Open 13.56999969 USD Close 11.27000046 USD Volume 1.138.400 |
+0.92000008 USD +7.72% Open 11.00000000 USD Close 11.92000008 USD Volume 1.378.000 |
+1.44999981 USD +11.06% Open 11.65999985 USD Close 13.10999966 USD Volume 964.200 |
+1.9100008 USD +12.65% Open 13.18999958 USD Close 15.10000038 USD Volume 1.433.800 |
-1.7300005 USD -12.64% Open 15.42000008 USD Close 13.68999958 USD Volume 1.600.400 |
+0.94000054 USD +6.37% Open 13.81999969 USD Close 14.76000023 USD Volume 1.127.200 |
-0.32000065 USD -2.18% Open 15.02000046 USD Close 14.69999981 USD Volume 801.600 |
+1.39999962 USD +8.75% Open 14.60000038 USD Close 16.00000000 USD Volume 919.000 |
-0.0699997 USD -0.44% Open 15.94999981 USD Close 15.88000011 USD Volume 877.800 |
-0.27999973 USD -1.78% Open 15.98999977 USD Close 15.71000004 USD Volume 620.400 |
+0.78999996 USD +4.76% Open 15.78999996 USD Close 16.57999992 USD Volume 959.000 |
| 2008 |
-2.85000038 USD -12.59% Open 25.48999977 USD Close 22.63999939 USD Volume 3.198.200 |
+2.04000091 USD +8.26% Open 22.65999985 USD Close 24.70000076 USD Volume 1.528.200 |
-0.34000015 USD -1.41% Open 24.50000000 USD Close 24.15999985 USD Volume 2.216.800 |
+2.53000068 USD +9.48% Open 24.15999985 USD Close 26.69000053 USD Volume 1.689.600 |
+2.71999931 USD +9.3% Open 26.52000046 USD Close 29.23999977 USD Volume 2.987.600 |
+2.15999985 USD +6.88% Open 29.25000000 USD Close 31.40999985 USD Volume 3.085.200 |
-6.25 USD -25.14% Open 31.11000061 USD Close 24.86000061 USD Volume 6.212.800 |
-0.52000046 USD -2.12% Open 25.00000000 USD Close 24.47999954 USD Volume 2.983.000 |
-3.34000015 USD -16.17% Open 24.00000000 USD Close 20.65999985 USD Volume 2.836.800 |
-4.74000072 USD -29.72% Open 20.69000053 USD Close 15.94999981 USD Volume 3.264.800 |
-1.47000027 USD -10.36% Open 15.65999985 USD Close 14.18999958 USD Volume 2.712.800 |
+0.3199997 USD +2.3% Open 13.59000015 USD Close 13.90999985 USD Volume 2.367.800 |
| 2007 |
+2.09000015 USD +8.4% Open 22.79999924 USD Close 24.88999939 USD Volume 1.861.600 |
-1.19000053 USD -5.11% Open 24.48999977 USD Close 23.29999924 USD Volume 2.216.400 |
+2.07999992 USD +8.2% Open 23.29000092 USD Close 25.37000084 USD Volume 1.229.400 |