| Year | January 9/8 | February 9/8 | March 10/7 | April 12/5 | May 11/6 | June 8/8 | July 16/0 | August 9/7 | September 6/10 | October 11/6 | November 11/6 | December 10/7 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+11.40000153 USD +13.25% Open 74.63999939 USD Close 86.04000092 USD Volume 159.108.300 |
+6.77000428 USD +7.74% Open 80.70999908 USD Close 87.48000336 USD Volume 133.847.800 |
-2.22999573 USD -2.58% Open 88.55999756 USD Close 86.33000183 USD Volume 71.201.900 |
-7.76999664 USD -9.94% Open 85.91999817 USD Close 78.15000153 USD Volume 95.516.600 |
+5.66000367 USD +6.64% Open 79.51999664 USD Close 85.18000031 USD Volume 7.648.100 | |||||||
| 2023 |
+6.09000015 USD +14.59% Open 35.63999939 USD Close 41.72999954 USD Volume 210.668.400 |
+3.36999893 USD +6.8% Open 46.20000076 USD Close 49.56999969 USD Volume 244.558.900 |
+9.43000031 USD +18.96% Open 40.31000137 USD Close 49.74000168 USD Volume 211.722.800 |
+8.4300003 USD +14.71% Open 48.88999939 USD Close 57.31999969 USD Volume 162.179.300 |
+14.7899971 USD +22.97% Open 49.59000015 USD Close 64.37999725 USD Volume 161.316.900 |
+9.71999741 USD +14.08% Open 59.31000137 USD Close 69.02999878 USD Volume 161.035.200 |
+1.69999695 USD +2.56% Open 64.58000183 USD Close 66.27999878 USD Volume 189.052.200 |
-8.01000214 USD -13.5% Open 67.36000061 USD Close 59.34999847 USD Volume 175.414.200 |
-9.44000244 USD -16.73% Open 65.86000061 USD Close 56.41999817 USD Volume 200.438.000 |
+9.31999969 USD +13.56% Open 59.38999939 USD Close 68.70999908 USD Volume 227.787.700 |
+16.20000076 USD +21.32% Open 59.79999924 USD Close 76.00000000 USD Volume 157.278.000 |
+10.50999451 USD +13.44% Open 67.69000244 USD Close 78.19999695 USD Volume 148.021.000 |
| 2022 |
-15.94000245 USD -21.63% Open 89.65000153 USD Close 73.70999908 USD Volume 470.846.600 |
-7.47000122 USD -11.2% Open 74.13999939 USD Close 66.66999817 USD Volume 318.020.200 |
+5.79999542 USD +8.06% Open 66.12000275 USD Close 71.91999817 USD Volume 348.160.400 |
-19.02000046 USD -35.75% Open 72.22000122 USD Close 53.20000076 USD Volume 318.001.400 |
-2.3900032 USD -4.72% Open 53.06000137 USD Close 50.66999817 USD Volume 395.763.200 |
-10 USD -24.15% Open 51.40999985 USD Close 41.40999985 USD Volume 258.431.600 |
+11.04000092 USD +21.22% Open 40.97999954 USD Close 52.02000046 USD Volume 174.525.800 |
-5.04999924 USD -10.89% Open 51.41999817 USD Close 46.36999893 USD Volume 181.867.700 |
-6.46999741 USD -16.56% Open 45.54999924 USD Close 39.08000183 USD Volume 356.909.600 |
+5.76000214 USD +13.43% Open 37.13999939 USD Close 42.90000153 USD Volume 239.352.500 |
-3.25999832 USD -9.3% Open 38.29999924 USD Close 35.04000092 USD Volume 203.387.200 |
+1.01000214 USD +2.38% Open 41.45999908 USD Close 42.47000122 USD Volume 190.438.500 |
| 2021 |
-0.42499924 USD -0.74% Open 58.11000061 USD Close 57.68500137 USD Volume 156.200.800 |
-1.66999817 USD -2.92% Open 58.93999863 USD Close 57.27000046 USD Volume 149.432.800 |
-0.52000046 USD -0.89% Open 59.11500168 USD Close 58.59500122 USD Volume 233.725.200 |
+5.42000198 USD +8.27% Open 60.11500168 USD Close 65.53500366 USD Volume 112.822.800 |
-2.35000229 USD -3.69% Open 66.04000092 USD Close 63.68999863 USD Volume 151.722.800 |
+7.54999542 USD +10.51% Open 64.26000214 USD Close 71.80999756 USD Volume 91.635.200 |
+4.16000366 USD +5.49% Open 71.63999939 USD Close 75.80000305 USD Volume 110.569.200 |
+5.65000152 USD +6.88% Open 76.51000214 USD Close 82.16000366 USD Volume 94.733.000 |
-9.87000275 USD -13.56% Open 82.63999939 USD Close 72.76999664 USD Volume 125.806.200 |
+11.45000458 USD +13.54% Open 73.08999634 USD Close 84.54000092 USD Volume 114.235.600 |
+2.87000275 USD +3.28% Open 84.73999786 USD Close 87.61000061 USD Volume 124.673.800 |
-0.63000489 USD -0.71% Open 89.65000153 USD Close 89.01999664 USD Volume 203.522.800 |
| 2020 |
+1.20750045 USD +3.75% Open 30.97750092 USD Close 32.18500137 USD Volume 170.785.600 |
-4.11499786 USD -14.49% Open 32.50999832 USD Close 28.39500046 USD Volume 305.969.600 |
-6.59749985 USD -29.46% Open 28.99250031 USD Close 22.39500046 USD Volume 607.650.400 |
+8.1400013 USD +27.83% Open 21.10499954 USD Close 29.24500084 USD Volume 363.008.800 |
+4.8824997 USD +14.86% Open 27.98500061 USD Close 32.86750031 USD Volume 277.691.200 |
+4.21250153 USD +11.41% Open 32.70999908 USD Close 36.92250061 USD Volume 289.579.200 |
+5.40999985 USD +12.75% Open 37.00999832 USD Close 42.41999817 USD Volume 244.282.400 |
+8.94250107 USD +17.17% Open 43.13750076 USD Close 52.08000183 USD Volume 149.558.000 |
-7.16999817 USD -15.65% Open 52.99499893 USD Close 45.82500076 USD Volume 271.255.200 |
-4.30500031 USD -10.07% Open 47.05500031 USD Close 42.75000000 USD Volume 227.702.000 |
+9.00499725 USD +17.18% Open 43.40000153 USD Close 52.40499878 USD Volume 140.639.200 |
+4.29999924 USD +7.47% Open 53.25500107 USD Close 57.55500031 USD Volume 112.365.600 |
| 2019 |
+3.70750046 USD +18.73% Open 16.08499908 USD Close 19.79249954 USD Volume 333.392.000 |
+1.31000138 USD +6.27% Open 19.59499931 USD Close 20.90500069 USD Volume 218.438.400 |
+1.27499962 USD +5.67% Open 21.20750046 USD Close 22.48250008 USD Volume 243.985.600 |
+2.01749993 USD +8.1% Open 22.90250015 USD Close 24.92000008 USD Volume 176.126.400 |
-4.41500092 USD -21.21% Open 25.23250008 USD Close 20.81749916 USD Volume 368.004.800 |
+3.27499961 USD +13.64% Open 20.72750092 USD Close 24.00250053 USD Volume 242.172.000 |
+0.1400013 USD +0.56% Open 24.89749908 USD Close 25.03750038 USD Volume 157.193.600 |
-1.25 USD -5.24% Open 25.10750008 USD Close 23.85750008 USD Volume 294.853.600 |
+0.64249992 USD +2.66% Open 23.54000092 USD Close 24.18250084 USD Volume 159.324.000 |
+1.86249924 USD +7.1% Open 24.36000061 USD Close 26.22249985 USD Volume 171.458.400 |
+1.875 USD +6.62% Open 26.45499992 USD Close 28.32999992 USD Volume 106.531.200 |
+2.13500023 USD +7.01% Open 28.33749962 USD Close 30.47249985 USD Volume 148.551.200 |
| 2018 |
+3.08750153 USD +14.29% Open 18.51499939 USD Close 21.60250092 USD Volume 247.520.000 |
-0.41750145 USD -2% Open 21.28000069 USD Close 20.86249924 USD Volume 407.980.000 |
-1.84250068 USD -9.67% Open 20.89249992 USD Close 19.04999924 USD Volume 412.508.800 |
+0.3275013 USD +1.71% Open 18.77249908 USD Close 19.10000038 USD Volume 348.818.400 |
+2.2425003 USD +10.55% Open 19.01000023 USD Close 21.25250053 USD Volume 257.420.800 |
+0.15500069 USD +0.72% Open 21.45999908 USD Close 21.61499977 USD Volume 234.583.200 |
+1.45750045 USD +6.42% Open 21.24749947 USD Close 22.70499992 USD Volume 210.952.800 |
+2.48999977 USD +9.81% Open 22.88999939 USD Close 25.37999916 USD Volume 198.443.200 |
-0.06999969 USD -0.28% Open 25.23999977 USD Close 25.17000008 USD Volume 162.701.600 |
-4.73999977 USD -22.9% Open 25.44249916 USD Close 20.70249939 USD Volume 470.944.000 |
-0.34500123 USD -1.69% Open 20.80500031 USD Close 20.45999908 USD Volume 299.528.000 |
-4.54249954 USD -27.04% Open 21.34000015 USD Close 16.79750061 USD Volume 434.908.800 |
| 2017 |
+0.96250057 USD +8.11% Open 10.90874958 USD Close 11.87125015 USD Volume 259.057.600 |
+0.88249969 USD +6.84% Open 12.02875042 USD Close 12.91125011 USD Volume 279.033.600 |
+0.33750058 USD +2.52% Open 13.06999969 USD Close 13.40750027 USD Volume 261.897.600 |
+0.69250011 USD +4.9% Open 13.42875004 USD Close 14.12125015 USD Volume 218.480.000 |
+0.98375034 USD +6.47% Open 14.21374989 USD Close 15.19750023 USD Volume 233.796.800 |
-0.85000038 USD -5.9% Open 15.26500034 USD Close 14.41499996 USD Volume 451.718.400 |
+1.03125 USD +6.61% Open 14.56624985 USD Close 15.59749985 USD Volume 230.504.800 |
+0.460001 USD +2.85% Open 15.69499969 USD Close 16.15500069 USD Volume 278.608.800 |
-0.1800003 USD -1.12% Open 16.23500061 USD Close 16.05500031 USD Volume 174.574.400 |
+1.41250038 USD +8.06% Open 16.10750008 USD Close 17.52000046 USD Volume 159.488.000 |
+0.52000046 USD +2.86% Open 17.64999962 USD Close 18.17000008 USD Volume 165.804.800 |
+0.39750099 USD +2.17% Open 17.93499947 USD Close 18.33250046 USD Volume 188.117.600 |
| 2016 |
-0.94250012 USD -11.2% Open 9.35750008 USD Close 8.41499996 USD Volume 788.292.800 |
-0.21875 USD -2.7% Open 8.32874966 USD Close 8.10999966 USD Volume 889.083.200 |
+0.96875 USD +10.5% Open 8.25625038 USD Close 9.22500038 USD Volume 607.147.200 |
-0.48999977 USD -5.68% Open 9.10999966 USD Close 8.61999989 USD Volume 464.707.200 |
+0.71374989 USD +7.62% Open 8.65375042 USD Close 9.36750031 USD Volume 372.163.200 |
-0.40874958 USD -4.6% Open 9.30375004 USD Close 8.89500046 USD Volume 430.056.000 |
+1.30125046 USD +12.77% Open 8.89249992 USD Close 10.19375038 USD Volume 302.476.800 |
+0.18000031 USD +1.73% Open 10.20874977 USD Close 10.38875008 USD Volume 306.576.000 |
+0.41499996 USD +3.84% Open 10.40250015 USD Close 10.81750011 USD Volume 404.680.000 |
-0.30125046 USD -2.87% Open 10.78750038 USD Close 10.48624992 USD Volume 314.584.000 |
+0.021250720000001 USD +0.2% Open 10.52499962 USD Close 10.54625034 USD Volume 372.331.200 |
+0.21875 USD +2.03% Open 10.54625034 USD Close 10.76500034 USD Volume 307.726.400 |
| 2015 |
-0.4568758 USD -5.59% Open 8.63125038 USD Close 8.17437458 USD Volume 1.167.456.000 |
+1.17437458 USD +12.52% Open 8.20437527 USD Close 9.37874985 USD Volume 736.643.200 |
-0.50125027 USD -5.63% Open 9.41062546 USD Close 8.90937519 USD Volume 932.748.800 |
+0.32250023 USD +3.49% Open 8.90625000 USD Close 9.22875023 USD Volume 827.017.600 |
+0.33312512 USD +3.46% Open 9.30437469 USD Close 9.63749981 USD Volume 653.673.600 |
-0.58749962 USD -6.43% Open 9.73124981 USD Close 9.14375019 USD Volume 605.654.400 |
+0.63749981 USD +6.4% Open 9.32124996 USD Close 9.95874977 USD Volume 657.443.200 |
-1.39750004 USD -16.32% Open 9.96125031 USD Close 8.56375027 USD Volume 856.158.400 |
-0.013750079999999 USD -0.17% Open 8.14500046 USD Close 8.13125038 USD Volume 707.028.800 |
+1.90625 USD +18.93% Open 8.16125011 USD Close 10.06750011 USD Volume 637.737.600 |
+0.04249954 USD +0.42% Open 10.12125015 USD Close 10.16374969 USD Volume 390.196.800 |
-0.44624996 USD -4.56% Open 10.24125004 USD Close 9.79500008 USD Volume 498.187.200 |
| 2014 |
-0.19875002 USD -3.33% Open 6.17000008 USD Close 5.97125006 USD Volume 2.387.110.400 |
+0.63062477 USD +9.58% Open 5.95312500 USD Close 6.58374977 USD Volume 1.963.382.400 |
-0.24312496 USD -3.91% Open 6.45874977 USD Close 6.21562481 USD Volume 2.639.324.800 |
-0.12687493 USD -2.06% Open 6.27500010 USD Close 6.14812517 USD Volume 2.528.444.800 |
+0.5374999 USD +8.02% Open 6.16312504 USD Close 6.70062494 USD Volume 1.256.150.400 |
+0.390625 USD +5.5% Open 6.71562481 USD Close 7.10624981 USD Volume 773.932.800 |
+0.10437488 USD +1.44% Open 7.15062523 USD Close 7.25500011 USD Volume 918.182.400 |
+0.76375008 USD +9.56% Open 7.22749996 USD Close 7.99125004 USD Volume 745.168.000 |
-0.17312526 USD -2.2% Open 8.03062534 USD Close 7.85750008 USD Volume 1.033.065.600 |
+0.41625023 USD +5.06% Open 7.81250000 USD Close 8.22875023 USD Volume 2.062.304.000 |
+0.73999977 USD +8.24% Open 8.24499989 USD Close 8.98499966 USD Volume 653.366.400 |
-0.38999939 USD -4.56% Open 8.93624973 USD Close 8.54625034 USD Volume 922.259.200 |
| 2013 |
+0.01062513 USD +0.29% Open 3.59687495 USD Close 3.60750008 USD Volume 1.775.088.000 |
-0.03500009 USD -0.97% Open 3.66000009 USD Close 3.62500000 USD Volume 1.566.390.400 |
+0.23624992 USD +6.16% Open 3.60062504 USD Close 3.83687496 USD Volume 1.264.272.000 |
+0.17562509 USD +4.37% Open 3.83999991 USD Close 4.01562500 USD Volume 1.707.244.800 |
+0.28187513 USD +6.55% Open 4.01937485 USD Close 4.30124998 USD Volume 1.547.718.400 |
-0.23000002 USD -5.64% Open 4.30875015 USD Close 4.07875013 USD Volume 1.770.969.600 |
+0.46937513 USD +10.18% Open 4.14187479 USD Close 4.61124992 USD Volume 1.027.372.800 |
-0.11124993 USD -2.44% Open 4.67437506 USD Close 4.56312513 USD Volume 1.312.752.000 |
+0.35874987 USD +7.18% Open 4.64062500 USD Close 4.99937487 USD Volume 1.003.961.600 |
+0.49249983 USD +8.95% Open 5.01000023 USD Close 5.50250006 USD Volume 1.923.027.200 |
+0.34750032 USD +5.91% Open 5.53499985 USD Close 5.88250017 USD Volume 1.851.795.200 |
+0.32124996 USD +5.16% Open 5.90374994 USD Close 6.22499990 USD Volume 1.701.491.200 |
| 2012 |
+0.34312487 USD +11.49% Open 2.64218807 USD Close 2.98531294 USD Volume 3.805.203.200 |
+0.36000013 USD +10.66% Open 3.01656294 USD Close 3.37656307 USD Volume 4.343.283.200 |
+0.31656289 USD +8.52% Open 3.40062499 USD Close 3.71718788 USD Volume 4.514.732.800 |
-0.08718705 USD -2.41% Open 3.70875001 USD Close 3.62156296 USD Volume 4.527.673.600 |
-0.49406314 USD -15.85% Open 3.61093807 USD Close 3.11687493 USD Volume 3.275.961.600 |
+0.32000017 USD +9.62% Open 3.00749993 USD Close 3.32750010 USD Volume 2.344.675.200 |
+0.04437494 USD +1.31% Open 3.33750010 USD Close 3.38187504 USD Volume 2.403.609.600 |
+0.30812502 USD +8.23% Open 3.43374991 USD Close 3.74187493 USD Volume 1.865.516.800 |
+0.07250022 USD +1.91% Open 3.72937489 USD Close 3.80187511 USD Volume 1.399.865.600 |
-0.43937517 USD -12.93% Open 3.83750010 USD Close 3.39812493 USD Volume 2.030.579.200 |
+0.0406251 USD +1.17% Open 3.43937492 USD Close 3.48000002 USD Volume 2.326.681.600 |
-0.10687494 USD -3.12% Open 3.53250003 USD Close 3.42562509 USD Volume 1.925.776.000 |
| 2011 |
+0.09312511 USD +3.47% Open 2.59124994 USD Close 2.68437505 USD Volume 5.008.160.000 |
+0.12875008 USD +4.52% Open 2.72218800 USD Close 2.85093808 USD Volume 4.883.654.400 |
-0.05843688 USD -2.08% Open 2.86999989 USD Close 2.81156301 USD Volume 7.073.728.000 |
+0.13218712 USD +4.45% Open 2.84156299 USD Close 2.97375011 USD Volume 3.864.115.200 |
-0.09187508 USD -3.18% Open 2.98093796 USD Close 2.88906288 USD Volume 5.199.398.400 |
-0.11437511 USD -4.14% Open 2.87781310 USD Close 2.76343799 USD Volume 5.343.571.200 |
+0.078125 USD +2.74% Open 2.76906300 USD Close 2.84718800 USD Volume 4.633.363.200 |
-0.39750003 USD -15.8% Open 2.91374993 USD Close 2.51624990 USD Volume 11.134.944.000 |
-0.24750018 USD -10.86% Open 2.52718806 USD Close 2.27968788 USD Volume 8.639.244.800 |
+0.51968813 USD +18.84% Open 2.23874998 USD Close 2.75843811 USD Volume 6.759.577.600 |
-0.03937507 USD -1.52% Open 2.62718797 USD Close 2.58781290 USD Volume 5.020.339.200 |
-0.04187513 USD -1.64% Open 2.58750010 USD Close 2.54562497 USD Volume 3.843.097.600 |
| 2010 |
-0.28406298 USD -17.57% Open 1.90093803 USD Close 1.61687505 USD Volume 10.809.497.600 |
+0.13937498 USD +7.9% Open 1.62562501 USD Close 1.76499999 USD Volume 10.228.140.800 |
+0.26687503 USD +13.05% Open 1.77812505 USD Close 2.04500008 USD Volume 8.574.208.000 |
+0.07281184 USD +3.42% Open 2.05843806 USD Close 2.13124990 USD Volume 10.423.046.400 |
-0.3396871 USD -18.81% Open 2.14562511 USD Close 1.80593801 USD Volume 14.884.761.600 |
-0.21406305 USD -13.54% Open 1.79531300 USD Close 1.58124995 USD Volume 11.246.809.600 |
+0.22187496 USD +12.25% Open 1.58875000 USD Close 1.81062496 USD Volume 9.769.568.000 |
-0.22937501 USD -14.11% Open 1.85500002 USD Close 1.62562501 USD Volume 8.420.217.600 |
+0.40156305 USD +19.38% Open 1.66999996 USD Close 2.07156301 USD Volume 8.357.132.800 |
+0.23406315 USD +10% Open 2.10562491 USD Close 2.33968806 USD Volume 7.946.681.600 |
-0.03500009 USD -1.51% Open 2.35500002 USD Close 2.31999993 USD Volume 6.913.926.400 |
+0.15312505 USD +6.02% Open 2.39156294 USD Close 2.54468799 USD Volume 4.696.800.000 |
| 2009 |
-0.05468703 USD -6.91% Open 0.84625000 USD Close 0.79156297 USD Volume 38.087.705.600 |
-0.07312501 USD -10.39% Open 0.77687502 USD Close 0.70375001 USD Volume 46.554.784.000 |
+0.16062498 USD +19.03% Open 0.68343800 USD Close 0.84406298 USD Volume 51.865.638.400 |
+0.24593699 USD +23.07% Open 0.82031298 USD Close 1.06624997 USD Volume 35.882.003.200 |
+0.06062495 USD +5.37% Open 1.06750000 USD Close 1.12812495 USD Volume 25.376.947.200 |
+0.03812492 USD +3.2% Open 1.15250003 USD Close 1.19062495 USD Volume 24.547.603.200 |
+0.19125009 USD +13.73% Open 1.20187497 USD Close 1.39312506 USD Volume 19.177.100.800 |
+0.0043749799999999 USD +0.31% Open 1.42593801 USD Close 1.43031299 USD Volume 15.286.387.200 |
+0.17250001 USD +10.83% Open 1.42031300 USD Close 1.59281301 USD Volume 13.211.820.800 |
-0.09156299 USD -6.14% Open 1.58218801 USD Close 1.49062502 USD Volume 14.875.200.000 |
+0.18468702 USD +11% Open 1.49406302 USD Close 1.67875004 USD Volume 11.482.041.600 |
+0.15343702 USD +8.25% Open 1.70531297 USD Close 1.85874999 USD Volume 8.319.046.400 |
| 2008 |
-0.76093698 USD -32.45% Open 3.10625005 USD Close 2.34531307 USD Volume 17.628.992.000 |
-0.25843811 USD -12.03% Open 2.40656304 USD Close 2.14812493 USD Volume 13.080.870.400 |
+0.05562496 USD +2.54% Open 2.13031292 USD Close 2.18593788 USD Volume 17.624.179.200 |
+0.26250005 USD +10.39% Open 2.26406288 USD Close 2.52656293 USD Volume 16.622.592.000 |
+0.29874992 USD +10.56% Open 2.52937508 USD Close 2.82812500 USD Volume 18.773.830.400 |
-0.51937508 USD -22.66% Open 2.81156301 USD Close 2.29218793 USD Volume 20.618.393.600 |
+0.05124998 USD +2.23% Open 2.25093794 USD Close 2.30218792 USD Volume 24.918.086.400 |
+0.04312516 USD +1.84% Open 2.30312490 USD Close 2.34625006 USD Volume 17.965.344.000 |
-0.78718794 USD -48.09% Open 2.42406297 USD Close 1.63687503 USD Volume 32.555.257.600 |
-0.52562499 USD -48.36% Open 1.61249995 USD Close 1.08687496 USD Volume 77.899.110.400 |
-0.25937503 USD -31.39% Open 1.08562505 USD Close 0.82625002 USD Volume 60.499.084.800 |
+0.04875005 USD +5.8% Open 0.79156297 USD Close 0.84031302 USD Volume 44.086.809.600 |
| 2007 |
+0.4437499 USD +11.59% Open 3.38343811 USD Close 3.82718801 USD Volume 3.649.849.600 |
-0.48562503 USD -14.74% Open 3.78125000 USD Close 3.29562497 USD Volume 6.642.432.000 |
-0.15750003 USD -5.08% Open 3.25812507 USD Close 3.10062504 USD Volume 4.914.470.400 |