Year | January 8/8 | February 9/8 | March 11/6 | April 8/9 | May 6/11 | June 10/7 | July 7/10 | August 5/12 | September 9/8 | October 7/9 | November 8/8 | December 7/9 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+0.02283024 USD +3.24% Open 0.68230975 USD Close 0.70513999 USD |
-0.04142123 USD -6.15% Open 0.71450007 USD Close 0.67307884 USD |
-0.0042979700000001 USD -0.64% Open 0.67597985 USD Close 0.67168188 USD |
-0.00285 USD -0.43% Open 0.66588980 USD Close 0.66303980 USD |
-0.00950068 USD -1.44% Open 0.66730016 USD Close 0.65779948 USD |
+0.0019713 USD +0.3% Open 0.65999979 USD Close 0.66197109 USD |
-0.00407135 USD -0.62% Open 0.66583216 USD Close 0.66176081 USD |
-0.0056591100000001 USD -0.87% Open 0.65449995 USD Close 0.64884084 USD |
-0.0011862500000001 USD -0.18% Open 0.64528620 USD Close 0.64409995 USD | |||
2022 |
-0.00820088 USD -1.14% Open 0.72684985 USD Close 0.71864897 USD |
+0.03689086 USD +4.92% Open 0.71340925 USD Close 0.75030011 USD |
-0.01517462 USD -2.13% Open 0.72605824 USD Close 0.71088362 USD |
-0.02912849 USD -4.05% Open 0.74864870 USD Close 0.71952021 USD |
-0.01849246 USD -2.69% Open 0.70653903 USD Close 0.68804657 USD |
-0.01727611 USD -2.47% Open 0.71736008 USD Close 0.70008397 USD |
+0.00416017 USD +0.61% Open 0.68157965 USD Close 0.68573982 USD |
-0.02336073 USD -3.44% Open 0.70239025 USD Close 0.67902952 USD |
-0.02823031 USD -4.33% Open 0.67953020 USD Close 0.65129989 USD |
-0.0011059 USD -0.17% Open 0.64209580 USD Close 0.64098990 USD |
+0.04028988 USD +5.93% Open 0.63967001 USD Close 0.67995989 USD |
-0.0045014600000001 USD -0.67% Open 0.68110150 USD Close 0.67660004 USD |
2021 |
+0.0156998 USD +1.99% Open 0.77130020 USD Close 0.78700000 USD |
-0.0024498199999999 USD -0.32% Open 0.76332963 USD Close 0.76087981 USD |
+0.00052231000000003 USD +0.07% Open 0.77723992 USD Close 0.77776223 USD |
+0.0092502799999999 USD +1.2% Open 0.76175970 USD Close 0.77100998 USD |
-0.02049982 USD -2.73% Open 0.77185982 USD Close 0.75136000 USD |
-0.03602999 USD -4.87% Open 0.77563995 USD Close 0.73960996 USD |
-0.01758665 USD -2.41% Open 0.74671000 USD Close 0.72912335 USD |
-0.01623076 USD -2.26% Open 0.73423058 USD Close 0.71799982 USD |
+0.01628 USD +2.16% Open 0.73688006 USD Close 0.75316006 USD |
-0.0130195 USD -1.82% Open 0.72759974 USD Close 0.71458024 USD |
-0.02740865 USD -3.78% Open 0.75238883 USD Close 0.72498018 USD |
-0.01095998 USD -1.57% Open 0.71075982 USD Close 0.69979984 USD |
2020 |
-0.04387194 USD -6.67% Open 0.70189226 USD Close 0.65802032 USD |
-0.05233264 USD -8.48% Open 0.66923201 USD Close 0.61689937 USD |
+0.00396336 USD +0.6% Open 0.65153795 USD Close 0.65550131 USD |
+0.05459005 USD +8.23% Open 0.60875982 USD Close 0.66334987 USD |
+0.04909098 USD +7.14% Open 0.63809979 USD Close 0.68719077 USD |
+0.04156768 USD +5.77% Open 0.67879999 USD Close 0.72036767 USD |
+0.04590017 USD +6.23% Open 0.69139987 USD Close 0.73730004 USD |
-0.00041049000000004 USD -0.06% Open 0.71477073 USD Close 0.71436024 USD |
-0.03388977 USD -4.82% Open 0.73764974 USD Close 0.70375997 USD |
+0.02191591 USD +2.96% Open 0.71811223 USD Close 0.74002814 USD |
+0.0679568 USD +8.84% Open 0.70097226 USD Close 0.76892906 USD |
+0.02642893 USD +3.46% Open 0.73798019 USD Close 0.76440912 USD |
2019 |
+0.01012576 USD +1.42% Open 0.70472163 USD Close 0.71484739 USD |
-0.01624089 USD -2.29% Open 0.72495812 USD Close 0.70871723 USD |
-0.0044076500000001 USD -0.62% Open 0.70992476 USD Close 0.70551711 USD |
-0.02047807 USD -2.97% Open 0.71108586 USD Close 0.69060779 USD |
-0.00093329000000009 USD -0.13% Open 0.70131147 USD Close 0.70037818 USD |
-0.0053399200000001 USD -0.78% Open 0.69286144 USD Close 0.68752152 USD |
-0.02293735 USD -3.41% Open 0.69651949 USD Close 0.67358214 USD |
-0.00433344 USD -0.64% Open 0.68042028 USD Close 0.67608684 USD |
+0.01711696 USD +2.48% Open 0.67267138 USD Close 0.68978834 USD |
+0.00570077 USD +0.84% Open 0.67083931 USD Close 0.67654008 USD |
+0.00848126 USD +1.21% Open 0.69165862 USD Close 0.70013988 USD |
-0.00566351 USD -0.84% Open 0.67648929 USD Close 0.67082578 USD |
2018 |
-0.00066876000000005 USD -0.09% Open 0.78003126 USD Close 0.77936250 USD |
-0.03630381 USD -4.73% Open 0.80411708 USD Close 0.76781327 USD |
-0.01903588 USD -2.51% Open 0.77655429 USD Close 0.75751841 USD |
-0.01125092 USD -1.49% Open 0.76836783 USD Close 0.75711691 USD |
-0.01385713 USD -1.89% Open 0.74850303 USD Close 0.73464590 USD |
-0.01619226 USD -2.19% Open 0.75692201 USD Close 0.74072975 USD |
-0.01370012 USD -1.89% Open 0.73986381 USD Close 0.72616369 USD |
-0.01803833 USD -2.5% Open 0.74058169 USD Close 0.72254336 USD |
-0.00898766 USD -1.27% Open 0.71891242 USD Close 0.70992476 USD |
+0.0093779599999999 USD +1.28% Open 0.72280973 USD Close 0.73218769 USD |
-0.01597726 USD -2.27% Open 0.72045070 USD Close 0.70447344 USD |
-0.01188612 USD -1.64% Open 0.73735440 USD Close 0.72546828 USD |
2017 |
+0.04665589 USD +6.08% Open 0.72098053 USD Close 0.76763642 USD |
+0.0069682599999999 USD +0.91% Open 0.75855267 USD Close 0.76552093 USD |
-0.01763773 USD -2.36% Open 0.76597828 USD Close 0.74834055 USD |
-0.01713287 USD -2.3% Open 0.76306754 USD Close 0.74593467 USD |
+0.01539022 USD +2% Open 0.75313115 USD Close 0.76852137 USD |
+0.06053262 USD +7.58% Open 0.73806185 USD Close 0.79859447 USD |
+0.02170718 USD +2.75% Open 0.76899415 USD Close 0.79070133 USD |
-0.01104396 USD -1.41% Open 0.79567152 USD Close 0.78462756 USD |
-0.02673179 USD -3.47% Open 0.79649544 USD Close 0.76976365 USD |
-0.02748293 USD -3.63% Open 0.78414154 USD Close 0.75665861 USD |
+0.01307457 USD +1.67% Open 0.76774842 USD Close 0.78082299 USD |
+0.05098158 USD +6.29% Open 0.75912857 USD Close 0.81011015 USD |
2016 |
-0.01578825 USD -2.21% Open 0.72859746 USD Close 0.71280921 USD |
+0.05522376 USD +7.21% Open 0.71088362 USD Close 0.76610738 USD |
+0.04229683 USD +5.56% Open 0.71839082 USD Close 0.76068765 USD |
-0.04723256 USD -6.56% Open 0.76681232 USD Close 0.71957976 USD |
-0.01462132 USD -1.96% Open 0.76161462 USD Close 0.74699330 USD |
+0.03356719 USD +4.42% Open 0.72521573 USD Close 0.75878292 USD |
+0.00573099 USD +0.76% Open 0.74671447 USD Close 0.75244546 USD |
+0.0097659800000001 USD +1.28% Open 0.75306875 USD Close 0.76283473 USD |
+0.00470483 USD +0.62% Open 0.75511587 USD Close 0.75982070 USD |
-0.01607901 USD -2.15% Open 0.76452601 USD Close 0.74844700 USD |
-0.04371434 USD -6.06% Open 0.76464289 USD Close 0.72092855 USD |
+0.01426387 USD +1.89% Open 0.74228024 USD Close 0.75654411 USD |
2015 |
-0.03627473 USD -4.64% Open 0.81819665 USD Close 0.78192192 USD |
-0.01221442 USD -1.59% Open 0.77802849 USD Close 0.76581407 USD |
+0.02073282 USD +2.59% Open 0.77875549 USD Close 0.79948831 USD |
+0.00535781 USD +0.7% Open 0.76045626 USD Close 0.76581407 USD |
-0.01537335 USD -2% Open 0.78265637 USD Close 0.76728302 USD |
-0.03205085 USD -4.39% Open 0.76149863 USD Close 0.72944778 USD |
-0.04974359 USD -6.97% Open 0.76382524 USD Close 0.71408165 USD |
-0.02970874 USD -4.24% Open 0.73008692 USD Close 0.70037818 USD |
+0.00780565 USD +1.1% Open 0.70121306 USD Close 0.70901871 USD |
+0.01451242 USD +2.02% Open 0.70387840 USD Close 0.71839082 USD |
+0.0147664 USD +2.03% Open 0.71372491 USD Close 0.72849131 USD |
-0.02562976 USD -3.63% Open 0.73249340 USD Close 0.70686364 USD |
2014 |
+0.00688571 USD +0.77% Open 0.88928407 USD Close 0.89616978 USD |
+0.05027813 USD +5.43% Open 0.87573349 USD Close 0.92601162 USD |
+0.03699976 USD +3.99% Open 0.89047194 USD Close 0.92747170 USD |
+0.0070524200000001 USD +0.76% Open 0.92387289 USD Close 0.93092531 USD |
+0.0141505 USD +1.5% Open 0.92755777 USD Close 0.94170827 USD |
+0.00251532 USD +0.27% Open 0.93005955 USD Close 0.93257487 USD |
-0.01586163 USD -1.7% Open 0.94930696 USD Close 0.93344533 USD |
-0.05949783 USD -6.83% Open 0.93118542 USD Close 0.87168759 USD |
-0.05072737 USD -5.75% Open 0.93318409 USD Close 0.88245672 USD |
-0.03012222 USD -3.57% Open 0.87443161 USD Close 0.84430939 USD |
-0.05687589 USD -6.95% Open 0.87527347 USD Close 0.81839758 USD |
-0.06894004 USD -8.85% Open 0.84781688 USD Close 0.77887684 USD |
2013 |
-0.01606858 USD -1.57% Open 1.03929579 USD Close 1.02322721 USD |
-0.0016385300000001 USD -0.16% Open 1.04251373 USD Close 1.04087520 USD |
+0.01474524 USD +1.43% Open 1.01965904 USD Close 1.03440428 USD |
-0.07685589 USD -7.95% Open 1.04378688 USD Close 0.96693099 USD |
-0.11553704 USD -12.66% Open 1.02836227 USD Close 0.91282523 USD |
-0.0548172 USD -6.04% Open 0.96209353 USD Close 0.90727633 USD |
-0.03415114 USD -3.84% Open 0.92438531 USD Close 0.89023417 USD |
+0.03625941 USD +3.9% Open 0.89388669 USD Close 0.93014610 USD |
+0.05313778 USD +5.61% Open 0.89389467 USD Close 0.94703245 USD |
-0.02790391 USD -3.06% Open 0.93923169 USD Close 0.91132778 USD |
-0.05489892 USD -6.15% Open 0.94688004 USD Close 0.89198112 USD |
-0.03265744 USD -3.71% Open 0.91224229 USD Close 0.87958485 USD |
2012 |
+0.05692137 USD +5.27% Open 1.02303886 USD Close 1.07996023 USD |
-0.0362978 USD -3.51% Open 1.07139802 USD Close 1.03510022 USD |
-0.0355432 USD -3.4% Open 1.08117461 USD Close 1.04563141 USD |
-0.07208211 USD -7.43% Open 1.04257894 USD Close 0.97049683 USD |
-0.0095053899999999 USD -0.93% Open 1.03360236 USD Close 1.02409697 USD |
+0.08526963 USD +8.12% Open 0.96459919 USD Close 1.04986882 USD |
+0.00421059 USD +0.41% Open 1.02388728 USD Close 1.02809787 USD |
-0.01118982 USD -1.08% Open 1.04690111 USD Close 1.03571129 USD |
+0.0093810599999999 USD +0.9% Open 1.02722132 USD Close 1.03660238 USD |
+0.00697971 USD +0.67% Open 1.03595805 USD Close 1.04293776 USD |
-0.00213182 USD -0.21% Open 1.04133046 USD Close 1.03919864 USD |
-0.00081478999999995 USD -0.08% Open 1.04269850 USD Close 1.04188371 USD |
2011 |
-0.00761104 USD -0.75% Open 1.02210820 USD Close 1.01449716 USD |
+0.02051878 USD +1.99% Open 1.01139843 USD Close 1.03191721 USD |
+0.08034932 USD +7.35% Open 1.01355112 USD Close 1.09390044 USD |
+0.0306015 USD +2.86% Open 1.03969562 USD Close 1.07029712 USD |
-0.02676738 USD -2.5% Open 1.09603453 USD Close 1.06926715 USD |
+0.03668034 USD +3.33% Open 1.06332076 USD Close 1.10000110 USD |
-0.01022959 USD -0.96% Open 1.07783008 USD Close 1.06760049 USD |
-0.12133605 USD -12.43% Open 1.09780324 USD Close 0.97646719 USD |
-0.0050251499999998 USD -0.47% Open 1.07242048 USD Close 1.06739533 USD |
+0.03412384 USD +3.41% Open 0.96767944 USD Close 1.00180328 USD |
-0.01660872 USD -1.64% Open 1.03070462 USD Close 1.01409590 USD |
+0.03630805 USD +3.43% Open 1.02229631 USD Close 1.05860436 USD |
2010 |
+0.00137126 USD +0.15% Open 0.89742440 USD Close 0.89879566 USD |
+0.02399975 USD +2.62% Open 0.89158344 USD Close 0.91558319 USD |
+0.02464175 USD +2.66% Open 0.90017098 USD Close 0.92481273 USD |
-0.07404411 USD -8.75% Open 0.92064077 USD Close 0.84659666 USD |
-0.08314478 USD -9.88% Open 0.92447078 USD Close 0.84132600 USD |
+0.07230633 USD +7.99% Open 0.83291686 USD Close 0.90522319 USD |
+0.04472333 USD +5.01% Open 0.84709865 USD Close 0.89182198 USD |
+0.06389898 USD +6.59% Open 0.90546900 USD Close 0.96936798 USD |
+0.06259614 USD +6.43% Open 0.91016650 USD Close 0.97276264 USD |
-0.01092142 USD -1.14% Open 0.97162849 USD Close 0.96070707 USD |
+0.0271442 USD +2.67% Open 0.98863077 USD Close 1.01577497 USD |
+0.02155149 USD +2.18% Open 0.96581030 USD Close 0.98736179 USD |
2009 |
-0.06251132 USD -9.73% Open 0.70501971 USD Close 0.64250839 USD |
+0.05591255 USD +8.08% Open 0.63588959 USD Close 0.69180214 USD |
+0.09229445 USD +12.7% Open 0.63439697 USD Close 0.72669142 USD |
+0.10192019 USD +12.72% Open 0.69910514 USD Close 0.80102533 USD |
+0.07197713 USD +8.93% Open 0.73421443 USD Close 0.80619156 USD |
+0.02532416 USD +3.03% Open 0.81030715 USD Close 0.83563131 USD |
+0.03408629 USD +4.04% Open 0.80879974 USD Close 0.84288603 USD |
+0.0416773 USD +4.72% Open 0.84210527 USD Close 0.88378257 USD |
+0.06618792 USD +7.35% Open 0.83479416 USD Close 0.90098208 USD |
+0.05119854 USD +5.58% Open 0.86640102 USD Close 0.91759956 USD |
+0.00112832 USD +0.13% Open 0.89718288 USD Close 0.89831120 USD |
-0.03955102 USD -4.46% Open 0.92584014 USD Close 0.88628912 USD |
2008 |
+0.05275143 USD +5.67% Open 0.87696218 USD Close 0.92971361 USD |
+0.01081002 USD +1.18% Open 0.90301615 USD Close 0.91382617 USD |
+0.01152527 USD +1.22% Open 0.93222708 USD Close 0.94375235 USD |
+0.04837221 USD +5.06% Open 0.90719402 USD Close 0.95556623 USD |
+0.02467972 USD +2.58% Open 0.93335819 USD Close 0.95803791 USD |
-0.01427943 USD -1.52% Open 0.95483625 USD Close 0.94055682 USD |
-0.09746206 USD -11.37% Open 0.95465392 USD Close 0.85719186 USD |
-0.13799739 USD -17.41% Open 0.93057883 USD Close 0.79258144 USD |
-0.17962242 USD -26.85% Open 0.84860826 USD Close 0.66898584 USD |
-0.14039916 USD -21.54% Open 0.79220468 USD Close 0.65180552 USD |
+0.03410583 USD +4.83% Open 0.67141128 USD Close 0.70551711 USD |
+0.00308328 USD +0.48% Open 0.63540477 USD Close 0.63848805 USD |
2007 |
+0.03481698 USD +4.3% Open 0.77411366 USD Close 0.80893064 USD |
+0.04469955 USD +5.39% Open 0.78517592 USD Close 0.82987547 USD |
+0.01891178 USD +2.28% Open 0.80952001 USD Close 0.82843179 USD |
+0.02097815 USD +2.47% Open 0.82719827 USD Close 0.84817642 USD |
+0.01957499 USD +2.3% Open 0.83243150 USD Close 0.85200649 USD |
-0.03518963 USD -4.31% Open 0.85171616 USD Close 0.81652653 USD |
+0.03332549 USD +3.75% Open 0.85477394 USD Close 0.88809943 USD |
+0.11272496 USD +12.1% Open 0.81906784 USD Close 0.93179280 USD |
-0.0091100900000001 USD -1.03% Open 0.89461440 USD Close 0.88550431 USD |
-0.04130447 USD -4.72% Open 0.91558319 USD Close 0.87427872 USD |
+0.01178908 USD +1.32% Open 0.88362640 USD Close 0.89541548 USD |