| Year | January 9/8 | February 12/5 | March 10/7 | April 12/5 | May 11/6 | June 11/5 | July 8/8 | August 6/10 | September 7/9 | October 10/7 | November 7/10 | December 13/4 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+0.1953001 USD +8.48% Open 2.10899997 USD Close 2.30430007 USD Volume 1.969.419 |
+0.56620001 USD +20.51% Open 2.19490004 USD Close 2.76110005 USD Volume 1.824.501 |
+0.09549999 USD +3.52% Open 2.61450005 USD Close 2.71000004 USD Volume 891.304 |
-0.14370012 USD -5.58% Open 2.72110009 USD Close 2.57739997 USD Volume 1.213.947 |
-0.04360008 USD -1.72% Open 2.57540011 USD Close 2.53180003 USD Volume 393.879 | |||||||
| 2023 |
-0.05660009 USD -2.33% Open 2.49090004 USD Close 2.43429995 USD Volume 1.720.093 |
+0.24379992 USD +9.03% Open 2.45670009 USD Close 2.70050001 USD Volume 1.731.000 |
-0.1006 USD -3.9% Open 2.67860007 USD Close 2.57800007 USD Volume 1.750.213 |
-0.23210001 USD -9.07% Open 2.79200006 USD Close 2.55990005 USD Volume 2.006.847 |
+0.08140015 USD +3.09% Open 2.55259991 USD Close 2.63400006 USD Volume 2.255.863 |
+0.48049998 USD +16.4% Open 2.44849992 USD Close 2.92899990 USD Volume 1.969.220 |
+0.23000002 USD +8.31% Open 2.53640008 USD Close 2.76640010 USD Volume 2.084.047 |
-0.46099997 USD -18.89% Open 2.90089989 USD Close 2.43989992 USD Volume 2.065.590 |
-0.15750003 USD -6.46% Open 2.59739995 USD Close 2.43989992 USD Volume 893.961 |
-0.1947999 USD -8.86% Open 2.39459991 USD Close 2.19980001 USD Volume 1.808.965 |
-0.09169984 USD -4.36% Open 2.19429994 USD Close 2.10260010 USD Volume 1.639.093 |
+0.05769992 USD +2.64% Open 2.12560010 USD Close 2.18330002 USD Volume 1.714.683 |
| 2022 |
+0.33370018 USD +13.06% Open 2.22059989 USD Close 2.55430007 USD Volume 2.013.811 |
+0.24000001 USD +8.58% Open 2.55699992 USD Close 2.79699993 USD Volume 2.398.640 |
+0.24410009 USD +7.65% Open 2.94549990 USD Close 3.18959999 USD Volume 2.063.478 |
+0.31260014 USD +9% Open 3.15949988 USD Close 3.47210002 USD Volume 1.515.948 |
+0.64540005 USD +15.82% Open 3.43499994 USD Close 4.08039999 USD Volume 1.132.407 |
-0.30999994 USD -8.49% Open 3.95980000 USD Close 3.64980006 USD Volume 2.182.402 |
-0.06900001 USD -1.98% Open 3.55710006 USD Close 3.48810005 USD Volume 1.724.939 |
-0.50110006 USD -19.23% Open 3.10700011 USD Close 2.60590005 USD Volume 1.767.227 |
+0.40039992 USD +14.25% Open 2.41030002 USD Close 2.81069994 USD Volume 2.439.534 |
+0.02979994 USD +1.23% Open 2.38870001 USD Close 2.41849995 USD Volume 1.785.331 |
-0.1401999 USD -5.7% Open 2.59969997 USD Close 2.45950007 USD Volume 1.636.639 |
+0.11010003 USD +4.48% Open 2.34940004 USD Close 2.45950007 USD Volume 759.927 |
| 2021 |
+0.16400003 USD +10.43% Open 1.40849996 USD Close 1.57249999 USD Volume 1.984.790 |
+0.32429993 USD +17.28% Open 1.55270004 USD Close 1.87699997 USD Volume 2.223.643 |
-0.00890005 USD -0.46% Open 1.96220005 USD Close 1.95330000 USD Volume 2.291.682 |
+0.10489988 USD +5.07% Open 1.96490002 USD Close 2.06979990 USD Volume 2.040.790 |
+0.06389999 USD +2.99% Open 2.07629991 USD Close 2.14019990 USD Volume 2.431.388 |
+0.10109996 USD +4.5% Open 2.14330006 USD Close 2.24440002 USD Volume 2.129.892 |
+0.125 USD +5.28% Open 2.24090004 USD Close 2.36590004 USD Volume 2.095.394 |
-0.04770016 USD -2.09% Open 2.33030009 USD Close 2.28259993 USD Volume 1.425.312 |
+0.11849999 USD +5.26% Open 2.13509989 USD Close 2.25359988 USD Volume 2.359.496 |
+0.2710998 USD +11.01% Open 2.19090009 USD Close 2.46199989 USD Volume 2.362.158 |
-0.3851999 USD -19.45% Open 2.36529994 USD Close 1.98010004 USD Volume 2.593.450 |
+0.26889992 USD +12.07% Open 1.95959997 USD Close 2.22849989 USD Volume 2.137.687 |
| 2020 |
-0.20729995 USD -13.92% Open 1.69599998 USD Close 1.48870003 USD Volume 2.368.992 |
-0.09450007 USD -6.77% Open 1.49000001 USD Close 1.39549994 USD Volume 2.617.276 |
-0.89770007 USD -156.61% Open 1.47090006 USD Close 0.57319999 USD Volume 1.275.043 |
+0.13279998 USD +19.03% Open 0.56500000 USD Close 0.69779998 USD Volume 1.805.995 |
+0.24580002 USD +23.96% Open 0.78009999 USD Close 1.02590001 USD Volume 1.706.560 |
+0.135 USD +11.25% Open 1.06509995 USD Close 1.20009995 USD Volume 1.903.551 |
-0.03219998 USD -2.71% Open 1.21930003 USD Close 1.18710005 USD Volume 1.938.869 |
+0.10210002 USD +8% Open 1.17400002 USD Close 1.27610004 USD Volume 1.944.846 |
-0.02160001 USD -1.8% Open 1.22239995 USD Close 1.20079994 USD Volume 2.019.125 |
-0.13129997 USD -12.51% Open 1.18079996 USD Close 1.04949999 USD Volume 2.007.567 |
+0.22740007 USD +18.21% Open 1.02149999 USD Close 1.24890006 USD Volume 1.021.221 |
+0.17180002 USD +12.2% Open 1.23660004 USD Close 1.40840006 USD Volume 2.081.403 |
| 2019 |
+0.04910005 USD +3.6% Open 1.31359994 USD Close 1.36269999 USD Volume 2.403.526 |
+0.24329996 USD +14.93% Open 1.38600004 USD Close 1.62930000 USD Volume 2.445.046 |
+0.14349997 USD +7.57% Open 1.75209999 USD Close 1.89559996 USD Volume 2.538.514 |
+0.24049997 USD +11.33% Open 1.88269997 USD Close 2.12319994 USD Volume 2.868.636 |
-0.25079989 USD -13.92% Open 2.05279994 USD Close 1.80200005 USD Volume 2.744.827 |
+0.18180001 USD +9.36% Open 1.76069999 USD Close 1.94250000 USD Volume 2.273.002 |
-0.00010002000000009 USD -0.01% Open 1.90209997 USD Close 1.90199995 USD Volume 2.491.533 |
-0.23179996 USD -14.37% Open 1.84519994 USD Close 1.61339998 USD Volume 2.324.485 |
+0.07640004 USD +4.76% Open 1.52849996 USD Close 1.60490000 USD Volume 1.182.634 |
+0.05789996 USD +3.55% Open 1.57330000 USD Close 1.63119996 USD Volume 2.400.635 |
+0.0024000399999999 USD +0.15% Open 1.59459996 USD Close 1.59700000 USD Volume 2.171.046 |
+0.1013 USD +5.97% Open 1.59650004 USD Close 1.69780004 USD Volume 1.095.185 |
| 2018 |
+0.11450005 USD +6% Open 1.79299998 USD Close 1.90750003 USD Volume 2.468.958 |
-0.13700008 USD -7.79% Open 1.89470005 USD Close 1.75769997 USD Volume 2.375.824 |
+0.09150004 USD +4.53% Open 1.92639995 USD Close 2.01789999 USD Volume 2.224.502 |
+0.10820007 USD +5.08% Open 2.02099991 USD Close 2.12919998 USD Volume 1.228.375 |
+0.03029991 USD +1.4% Open 2.13000011 USD Close 2.16030002 USD Volume 2.867.884 |
+0.01349998 USD +0.62% Open 2.16560006 USD Close 2.17910004 USD Volume 2.494.231 |
-0.01769996 USD -0.83% Open 2.14680004 USD Close 2.12910008 USD Volume 1.141.185 |
+0.06639981 USD +3.1% Open 2.07730007 USD Close 2.14369988 USD Volume 2.899.953 |
+0.0710001 USD +3.38% Open 2.03020000 USD Close 2.10120010 USD Volume 2.481.934 |
-0.32280004 USD -18.26% Open 2.09080005 USD Close 1.76800001 USD Volume 2.590.889 |
-0.30320001 USD -21.04% Open 1.74450004 USD Close 1.44130003 USD Volume 2.223.069 |
-0.08890009 USD -6.72% Open 1.41260004 USD Close 1.32369995 USD Volume 2.126.459 |
| 2017 |
-0.14840006 USD -9.73% Open 1.67400002 USD Close 1.52559996 USD Volume 1.018.585 |
-0.0445 USD -2.94% Open 1.55649996 USD Close 1.51199996 USD Volume 2.482.821 |
-0.0100001 USD -0.59% Open 1.71010005 USD Close 1.70009995 USD Volume 2.441.455 |
-0.15270006 USD -9.86% Open 1.70070004 USD Close 1.54799998 USD Volume 2.061.428 |
+0.06410003 USD +3.98% Open 1.54809999 USD Close 1.61220002 USD Volume 2.573.236 |
-0.08990002 USD -5.93% Open 1.60510004 USD Close 1.51520002 USD Volume 2.614.330 |
+0.19230008 USD +11.27% Open 1.51349998 USD Close 1.70580006 USD Volume 2.352.950 |
+0.46219993 USD +21.6% Open 1.67770004 USD Close 2.13989997 USD Volume 3.081.574 |
-0.16789997 USD -10.45% Open 1.77440000 USD Close 1.60650003 USD Volume 2.688.066 |
+0.19210004 USD +10.79% Open 1.58749998 USD Close 1.77960002 USD Volume 1.204.450 |
-0.02050007 USD -1.19% Open 1.74890006 USD Close 1.72839999 USD Volume 2.484.197 |
+0.06710005 USD +3.73% Open 1.73210001 USD Close 1.79920006 USD Volume 2.183.517 |
| 2016 |
-0.17200005 USD -15.59% Open 1.27509999 USD Close 1.10309994 USD Volume 1.872.390 |
-0.07429993 USD -7.08% Open 1.12399995 USD Close 1.04970002 USD Volume 1.997.516 |
+0.10579991 USD +7.42% Open 1.32070005 USD Close 1.42649996 USD Volume 1.916.518 |
+0.14129996 USD +8.92% Open 1.44350004 USD Close 1.58480000 USD Volume 1.914.871 |
+0.01689994 USD +1.05% Open 1.59800005 USD Close 1.61489999 USD Volume 1.107.684 |
-0.09459997 USD -6.3% Open 1.59599996 USD Close 1.50139999 USD Volume 2.274.722 |
-0.18150008 USD -13.74% Open 1.50250006 USD Close 1.32099998 USD Volume 1.854.650 |
+0.09869992 USD +6.99% Open 1.31350005 USD Close 1.41219997 USD Volume 2.619.174 |
+0.14990007 USD +10.08% Open 1.33749998 USD Close 1.48740005 USD Volume 2.698.137 |
-0.0095000299999999 USD -0.66% Open 1.45899999 USD Close 1.44949996 USD Volume 2.194.650 |
+0.05079996 USD +3.41% Open 1.44000006 USD Close 1.49080002 USD Volume 2.339.514 |
+0.18900001 USD +11.35% Open 1.47609997 USD Close 1.66509998 USD Volume 1.870.740 |
| 2015 |
-0.0654 USD -4.62% Open 1.48060000 USD Close 1.41520000 USD Volume 1.796.040 |
+0.29460001 USD +16.67% Open 1.47300005 USD Close 1.76760006 USD Volume 999.183 |
-0.19790006 USD -11.12% Open 1.97790003 USD Close 1.77999997 USD Volume 969.765 |
+0.27520001 USD +13.43% Open 1.77450001 USD Close 2.04970002 USD Volume 2.017.043 |
+0.03390002 USD +1.63% Open 2.05189991 USD Close 2.08579993 USD Volume 1.963.859 |
+0.02690006 USD +1.29% Open 2.06270003 USD Close 2.08960009 USD Volume 2.384.504 |
-0.20410001 USD -11.09% Open 2.04509997 USD Close 1.84099996 USD Volume 2.161.502 |
-0.12659991 USD -7.72% Open 1.76699996 USD Close 1.64040005 USD Volume 2.095.000 |
-0.07389998 USD -5.32% Open 1.46329999 USD Close 1.38940001 USD Volume 1.869.585 |
+0.03399992 USD +2.42% Open 1.37100005 USD Close 1.40499997 USD Volume 1.874.031 |
-0.01059997 USD -0.78% Open 1.36930001 USD Close 1.35870004 USD Volume 1.042.174 |
-0.04869997 USD -3.84% Open 1.31579995 USD Close 1.26709998 USD Volume 2.229.006 |
| 2014 |
-0.16080022 USD -6.12% Open 2.78800011 USD Close 2.62719989 USD Volume 1.693.266 |
+0.15129995 USD +5.42% Open 2.63849998 USD Close 2.78979993 USD Volume 1.659.476 |
-0.07200003 USD -2.47% Open 2.98300004 USD Close 2.91100001 USD Volume 1.781.004 |
+0.09170008 USD +3.05% Open 2.91599989 USD Close 3.00769997 USD Volume 2.191.783 |
+0.03180004 USD +1.06% Open 2.96469998 USD Close 2.99650002 USD Volume 2.177.945 |
+0.10169983 USD +3.31% Open 2.97530007 USD Close 3.07699990 USD Volume 947.550 |
-0.21309995 USD -7.53% Open 3.04419994 USD Close 2.83109999 USD Volume 1.938.255 |
-0.0056998700000004 USD -0.2% Open 2.78839993 USD Close 2.78270006 USD Volume 1.847.906 |
-0.03299999 USD -1.28% Open 2.61989999 USD Close 2.58690000 USD Volume 2.069.516 |
-0.2796998 USD -12.89% Open 2.44919991 USD Close 2.16950011 USD Volume 2.210.916 |
-0.24400007 USD -12.82% Open 2.14790010 USD Close 1.90390003 USD Volume 1.923.372 |
-0.39480007 USD -27.51% Open 1.83010006 USD Close 1.43529999 USD Volume 1.951.429 |
| 2013 |
+0.26410008 USD +8.73% Open 2.76169991 USD Close 3.02579999 USD Volume 1.842.266 |
-0.11600017 USD -3.98% Open 3.03060007 USD Close 2.91459990 USD Volume 1.816.441 |
+0.01259994 USD +0.4% Open 3.10290003 USD Close 3.11549997 USD Volume 1.765.755 |
-0.30960012 USD -11.05% Open 3.11050010 USD Close 2.80089998 USD Volume 2.217.375 |
-0.00819993 USD -0.3% Open 2.78740001 USD Close 2.77920008 USD Volume 2.157.307 |
+0.0050001100000001 USD +0.18% Open 2.74699998 USD Close 2.75200009 USD Volume 1.827.996 |
+0.3341 USD +10.97% Open 2.71009994 USD Close 3.04419994 USD Volume 1.998.822 |
+0.02200008 USD +0.73% Open 2.99629998 USD Close 3.01830006 USD Volume 1.754.263 |
-0.25279999 USD -9.6% Open 2.88750005 USD Close 2.63470006 USD Volume 874.356 |
+0.01029992 USD +0.39% Open 2.62339997 USD Close 2.63369989 USD Volume 1.999.578 |
+0.08710003 USD +3.25% Open 2.59699988 USD Close 2.68409991 USD Volume 1.957.395 |
+0.12179995 USD +4.37% Open 2.66400003 USD Close 2.78579998 USD Volume 853.302 |
| 2012 |
+0.22269988 USD +7.71% Open 2.66470003 USD Close 2.88739991 USD Volume 811.403 |
+0.14499999 USD +4.77% Open 2.89730000 USD Close 3.04229999 USD Volume 1.725.939 |
+0.1257999 USD +3.71% Open 3.26410007 USD Close 3.38989997 USD Volume 1.985.389 |
-0.13809991 USD -4.34% Open 3.32249999 USD Close 3.18440008 USD Volume 1.157.948 |
-0.28439998 USD -10.07% Open 3.10940003 USD Close 2.82500005 USD Volume 2.275.265 |
+0.0072000000000001 USD +0.26% Open 2.72000003 USD Close 2.72720003 USD Volume 2.071.634 |
+0.27759982 USD +9.52% Open 2.63700008 USD Close 2.91459990 USD Volume 961.749 |
+0.33350015 USD +10.74% Open 2.77209997 USD Close 3.10560012 USD Volume 2.058.701 |
+0.37549997 USD +11.24% Open 2.96650004 USD Close 3.34200001 USD Volume 1.980.894 |
-0.15299988 USD -5.54% Open 2.91479993 USD Close 2.76180005 USD Volume 2.105.286 |
+0.13039994 USD +4.72% Open 2.63100004 USD Close 2.76139998 USD Volume 1.885.262 |
+0.08459998 USD +3.01% Open 2.72740006 USD Close 2.81200004 USD Volume 1.758.284 |
| 2011 |
+0.0618 USD +2.48% Open 2.42880011 USD Close 2.49060011 USD Volume 1.482.346 |
+0.23160004 USD +8.48% Open 2.49799991 USD Close 2.72959995 USD Volume 1.491.533 |
+0.21320009 USD +6.86% Open 2.89439988 USD Close 3.10759997 USD Volume 1.599.420 |
+0.35519981 USD +10.25% Open 3.10960007 USD Close 3.46479988 USD Volume 1.746.634 |
-0.26279998 USD -8.34% Open 3.41319990 USD Close 3.15039992 USD Volume 1.212.249 |
-0.0158999 USD -0.52% Open 3.04749990 USD Close 3.03160000 USD Volume 1.888.110 |
+0.14380002 USD +4.62% Open 2.96910000 USD Close 3.11290002 USD Volume 1.563.718 |
-0.0323999 USD -1.07% Open 3.06439996 USD Close 3.03200006 USD Volume 2.036.708 |
-0.2427001 USD -9.24% Open 2.86870003 USD Close 2.62599993 USD Volume 1.766.035 |
+0.10089993 USD +3.82% Open 2.54200006 USD Close 2.64289999 USD Volume 1.784.222 |
-0.03229999 USD -1.26% Open 2.59999990 USD Close 2.56769991 USD Volume 1.831.666 |
+0.1263001 USD +4.7% Open 2.55999994 USD Close 2.68630004 USD Volume 1.506.306 |
| 2010 |
-0.17190004 USD -9.03% Open 2.07500005 USD Close 1.90310001 USD Volume 1.475.266 |
+0.16579997 USD +7.98% Open 1.91299999 USD Close 2.07879996 USD Volume 1.639.819 |
+0.12380004 USD +5.36% Open 2.18619990 USD Close 2.30999994 USD Volume 1.727.241 |
+0.09680009 USD +4.04% Open 2.29949999 USD Close 2.39630008 USD Volume 1.806.923 |
-0.37960005 USD -18.79% Open 2.39940000 USD Close 2.01979995 USD Volume 1.860.686 |
+0.0381 USD +1.85% Open 2.02250004 USD Close 2.06060004 USD Volume 1.735.282 |
+0.0467 USD +2.22% Open 2.05990005 USD Close 2.10660005 USD Volume 1.464.637 |
-0.22970008 USD -12.16% Open 2.11910009 USD Close 1.88940001 USD Volume 970.040 |
+0.18730008 USD +9.16% Open 1.85749996 USD Close 2.04480004 USD Volume 1.707.864 |
+0.0725 USD +3.44% Open 2.03200006 USD Close 2.10450006 USD Volume 1.847.435 |
+0.20569992 USD +9.08% Open 2.05949998 USD Close 2.26519990 USD Volume 1.776.680 |
+0.26840019 USD +10.94% Open 2.18479991 USD Close 2.45320010 USD Volume 1.664.905 |
| 2009 |
+0.22890008 USD +18.04% Open 1.03999996 USD Close 1.26890004 USD Volume 1.085.866 |
+0.01169992 USD +0.91% Open 1.26900005 USD Close 1.28069997 USD Volume 605.886 |
+0.04299999 USD +3.07% Open 1.35699999 USD Close 1.39999998 USD Volume 596.838 |
+0.06029999 USD +4.09% Open 1.41390002 USD Close 1.47420001 USD Volume 1.244.217 |
+0.47780001 USD +24.74% Open 1.45319998 USD Close 1.93099999 USD Volume 1.461.415 |
-0.0077999799999999 USD -0.41% Open 1.90499997 USD Close 1.89719999 USD Volume 1.637.807 |
+0.13480007 USD +6.59% Open 1.90999997 USD Close 2.04480004 USD Volume 1.337.137 |
-0.02669991 USD -1.34% Open 2.01259995 USD Close 1.98590004 USD Volume 1.523.122 |
-0.08959997 USD -5.19% Open 1.81550002 USD Close 1.72590005 USD Volume 1.394.537 |
+0.19710004 USD +10.14% Open 1.74609995 USD Close 1.94319999 USD Volume 1.481.067 |
+0.04279995 USD +2.14% Open 1.95799994 USD Close 2.00079989 USD Volume 787.302 |
+0.03450012 USD +1.68% Open 2.01799989 USD Close 2.05250001 USD Volume 1.474.947 |
| 2008 |
-0.19290018 USD -8.35% Open 2.50200009 USD Close 2.30909991 USD Volume 1.298.636 |
+0.16429996 USD +6.54% Open 2.34800005 USD Close 2.51230001 USD Volume 1.387.086 |
-0.05219984 USD -2% Open 2.66849995 USD Close 2.61630011 USD Volume 1.537.564 |
+0.30320001 USD +10.34% Open 2.62800002 USD Close 2.93120003 USD Volume 1.612.298 |
+0.47390008 USD +13.9% Open 2.93499994 USD Close 3.40890002 USD Volume 1.463.357 |
+0.14529991 USD +4.15% Open 3.35619998 USD Close 3.50149989 USD Volume 792.461 |
-0.45619988 USD -14.97% Open 3.50419998 USD Close 3.04800010 USD Volume 1.218.361 |
-0.0547998 USD -1.82% Open 3.06469989 USD Close 3.00990009 USD Volume 1.332.261 |
-0.43530012 USD -17.52% Open 2.92000008 USD Close 2.48469996 USD Volume 1.639.518 |
-1.03869999 USD -72.07% Open 2.48000002 USD Close 1.44130003 USD Volume 1.231.480 |
-0.34970009 USD -30.51% Open 1.49590003 USD Close 1.14619994 USD Volume 1.068.569 |
-0.19679999 USD -19.52% Open 1.20500004 USD Close 1.00820005 USD Volume 1.131.760 |
| 2007 |
+0.29889988 USD +12.77% Open 2.04110003 USD Close 2.33999991 USD Volume 1.539.398 |
-0.0954001 USD -4.22% Open 2.35450006 USD Close 2.25909996 USD Volume 1.272.063 |
+0.24580002 USD +9.93% Open 2.23000002 USD Close 2.47580004 USD Volume 1.221.936 |