Year | January 9/7 | February 12/5 | March 7/10 | April 8/9 | May 6/11 | June 10/7 | July 11/6 | August 6/11 | September 8/9 | October 10/6 | November 9/7 | December 10/6 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+0.27850008 USD +6.77% Open 3.83249998 USD Close 4.11100006 USD Volume 12.376 |
-0.02099991 USD -0.5% Open 4.18900013 USD Close 4.16800022 USD Volume 71.200 |
-0.07050037 USD -1.72% Open 4.17500019 USD Close 4.10449982 USD Volume 14.151 |
-0.17949986 USD -4.58% Open 4.09649992 USD Close 3.91700006 USD Volume 58.322 |
-0.2119999 USD -5.72% Open 3.91849995 USD Close 3.70650005 USD Volume 12.940 |
-0.08949995 USD -2.43% Open 3.76699996 USD Close 3.67750001 USD Volume 52.029 |
+0.14600015 USD +3.75% Open 3.74749994 USD Close 3.89350009 USD Volume 16.030 |
-0.05749989 USD -1.51% Open 3.86999989 USD Close 3.81250000 USD Volume 51.293 |
-0.11249995 USD -3.05% Open 3.80699992 USD Close 3.69449997 USD Volume 14.712 | |||
2022 |
-0.12200022 USD -2.83% Open 4.44000006 USD Close 4.31799984 USD Volume 38.778 |
+0.09000015 USD +2.02% Open 4.35449982 USD Close 4.44449997 USD Volume 150.605 |
+0.24650001 USD +5.2% Open 4.49650002 USD Close 4.74300003 USD Volume 38.749 |
-0.3295002 USD -7.5% Open 4.72450018 USD Close 4.39499998 USD Volume 76.885 |
-0.085499759999999 USD -1.99% Open 4.38049984 USD Close 4.29500008 USD Volume 17.425 |
-0.56550026 USD -15.22% Open 4.28000021 USD Close 3.71449995 USD Volume 81.962 |
-0.10099983 USD -2.82% Open 3.68499994 USD Close 3.58400011 USD Volume 23.631 |
-0.0619998 USD -1.76% Open 3.58049989 USD Close 3.51850009 USD Volume 78.376 |
-0.07550001 USD -2.19% Open 3.51749992 USD Close 3.44199991 USD Volume 14.144 |
+0.10949993 USD +3.12% Open 3.40000010 USD Close 3.50950003 USD Volume 9.400 |
+0.31549978 USD +8.27% Open 3.49850011 USD Close 3.81399989 USD Volume 49.656 |
+0.03250003 USD +0.85% Open 3.77300000 USD Close 3.80550003 USD Volume 12.715 |
2021 |
+0.0144999 USD +0.41% Open 3.55900002 USD Close 3.57349992 USD Volume 26.228 |
+0.52800011 USD +12.9% Open 3.56649995 USD Close 4.09450006 USD Volume 207.031 |
-0.10750008 USD -2.69% Open 4.11049986 USD Close 4.00299978 USD Volume 32.403 |
+0.49400019 USD +11.03% Open 3.98499990 USD Close 4.47900009 USD Volume 134.342 |
+0.18499995 USD +3.95% Open 4.49749994 USD Close 4.68249989 USD Volume 32.856 |
-0.39249992 USD -9.14% Open 4.68900013 USD Close 4.29650021 USD Volume 99.642 |
+0.18050003 USD +4.03% Open 4.30000019 USD Close 4.48050022 USD Volume 24.802 |
-0.1329999 USD -3.05% Open 4.49300003 USD Close 4.36000013 USD Volume 41.164 |
-0.26099968 USD -6.38% Open 4.35099983 USD Close 4.09000015 USD Volume 29.989 |
+0.2255001 USD +5.15% Open 4.15000010 USD Close 4.37550020 USD Volume 21.113 |
-0.07649994 USD -1.79% Open 4.35449982 USD Close 4.27799988 USD Volume 131.506 |
+0.15149974 USD +3.4% Open 4.30350018 USD Close 4.45499992 USD Volume 31.006 |
2020 |
-0.29649997 USD -11.77% Open 2.81649995 USD Close 2.51999998 USD Volume 17.392 |
+0.023 USD +0.9% Open 2.52300000 USD Close 2.54600000 USD Volume 175.762 |
-0.296 USD -13.21% Open 2.53600001 USD Close 2.24000001 USD Volume 14.253 |
+0.13400006 USD +5.69% Open 2.22000003 USD Close 2.35400009 USD Volume 75.144 |
+0.0795002 USD +3.28% Open 2.34699988 USD Close 2.42650008 USD Volume 18.030 |
+0.28200006 USD +10.39% Open 2.43149996 USD Close 2.71350002 USD Volume 100.126 |
+0.14299989 USD +5% Open 2.71600008 USD Close 2.85899997 USD Volume 27.634 |
+0.1875 USD +6.17% Open 2.85349989 USD Close 3.04099989 USD Volume 135.566 |
-0.0039999499999999 USD -0.13% Open 3.03250003 USD Close 3.02850008 USD Volume 24.924 |
+0.01099992 USD +0.36% Open 3.03250003 USD Close 3.04349995 USD Volume 16.846 |
+0.35700011 USD +10.44% Open 3.06349993 USD Close 3.42050004 USD Volume 76.284 |
+0.0704999 USD +2.01% Open 3.44350004 USD Close 3.51399994 USD Volume 33.089 |
2019 |
+0.12300014 USD +4.41% Open 2.66599989 USD Close 2.78900003 USD Volume 17.466 |
+0.18499995 USD +6.27% Open 2.76500010 USD Close 2.95000005 USD Volume 155.578 |
-0.01049995 USD -0.36% Open 2.94650006 USD Close 2.93600011 USD Volume 24.523 |
-0.03850007 USD -1.33% Open 2.94000006 USD Close 2.90149999 USD Volume 155.719 |
-0.25750017 USD -9.73% Open 2.90350008 USD Close 2.64599991 USD Volume 25.267 |
+0.0704999 USD +2.61% Open 2.63499999 USD Close 2.70549989 USD Volume 140.088 |
-0.07999993 USD -3.01% Open 2.73799992 USD Close 2.65799999 USD Volume 28.953 |
-0.11350012 USD -4.48% Open 2.64650011 USD Close 2.53299999 USD Volume 166.978 |
+0.03000021 USD +1.17% Open 2.53449988 USD Close 2.56450009 USD Volume 15.350 |
+0.08299995 USD +3.15% Open 2.54999995 USD Close 2.63299990 USD Volume 19.177 |
+0.00600004 USD +0.23% Open 2.63599992 USD Close 2.64199996 USD Volume 177.865 |
+0.15149999 USD +5.42% Open 2.64249992 USD Close 2.79399991 USD Volume 15.237 |
2018 |
-0.06699991 USD -2.1% Open 3.25099993 USD Close 3.18400002 USD Volume 20.642 |
-0.07249999 USD -2.33% Open 3.18000007 USD Close 3.10750008 USD Volume 156.795 |
-0.08550001 USD -2.83% Open 3.10450006 USD Close 3.01900005 USD Volume 30.714 |
+0.0074999300000003 USD +0.25% Open 3.04500008 USD Close 3.05250001 USD Volume 83.396 |
+0.0095000300000003 USD +0.31% Open 3.04850006 USD Close 3.05800009 USD Volume 33.419 |
-0.10549998 USD -3.58% Open 3.05649996 USD Close 2.95099998 USD Volume 158.727 |
-0.13499999 USD -4.79% Open 2.95400000 USD Close 2.81900001 USD Volume 18.177 |
-0.16600013 USD -6.27% Open 2.81500006 USD Close 2.64899993 USD Volume 166.981 |
+0.15149999 USD +5.44% Open 2.63549995 USD Close 2.78699994 USD Volume 34.374 |
-0.11949992 USD -4.49% Open 2.78299999 USD Close 2.66350007 USD Volume 22.024 |
+0.10199999 USD +3.67% Open 2.67549992 USD Close 2.77749991 USD Volume 132.409 |
-0.17199993 USD -6.54% Open 2.79999995 USD Close 2.62800002 USD Volume 32.898 |
2017 |
+0.19449997 USD +7.15% Open 2.52699995 USD Close 2.72149992 USD Volume 9.625 |
-0.01399994 USD -0.52% Open 2.71799994 USD Close 2.70400000 USD Volume 147.787 |
-0.05849981 USD -2.21% Open 2.70499992 USD Close 2.64650011 USD Volume 26.714 |
-0.04500008 USD -1.73% Open 2.64150000 USD Close 2.59649992 USD Volume 162.038 |
-0.0105002 USD -0.41% Open 2.58750010 USD Close 2.57699990 USD Volume 27.781 |
+0.12249994 USD +4.54% Open 2.57649994 USD Close 2.69899988 USD Volume 107.227 |
+0.2019999 USD +6.99% Open 2.68600011 USD Close 2.88800001 USD Volume 25.776 |
+0.18849993 USD +6.12% Open 2.89050007 USD Close 3.07900000 USD Volume 308.314 |
-0.14949989 USD -5.09% Open 3.08699989 USD Close 2.93750000 USD Volume 48.532 |
+0.13750005 USD +4.45% Open 2.95449996 USD Close 3.09200001 USD Volume 11.021 |
-0.10100007 USD -3.33% Open 3.13800001 USD Close 3.03699994 USD Volume 200.740 |
+0.2349999 USD +7.17% Open 3.04450011 USD Close 3.27950001 USD Volume 32.645 |
2016 |
-0.0065000100000003 USD -0.31% Open 2.07049990 USD Close 2.06399989 USD Volume 16.430 |
+0.09850001 USD +4.63% Open 2.02999997 USD Close 2.12849998 USD Volume 108.974 |
+0.05900002 USD +2.7% Open 2.12249994 USD Close 2.18149996 USD Volume 22.396 |
+0.09500002 USD +4.17% Open 2.18400002 USD Close 2.27900004 USD Volume 105.781 |
-0.16999983 USD -8.1% Open 2.26749992 USD Close 2.09750009 USD Volume 12.774 |
+0.12899995 USD +5.88% Open 2.06550002 USD Close 2.19449997 USD Volume 103.211 |
+0.01950001 USD +0.88% Open 2.20099998 USD Close 2.22049999 USD Volume 23.101 |
-0.16950011 USD -8.19% Open 2.23900008 USD Close 2.06949997 USD Volume 72.871 |
+0.12999987 USD +5.9% Open 2.07200003 USD Close 2.20199990 USD Volume 27.134 |
+0.01349997 USD +0.61% Open 2.18700004 USD Close 2.20050001 USD Volume 13.751 |
+0.4165001 USD +15.89% Open 2.20499992 USD Close 2.62150002 USD Volume 204.372 |
-0.12800002 USD -5.13% Open 2.62549996 USD Close 2.49749994 USD Volume 23.950 |
2015 |
-0.31399989 USD -12.42% Open 2.84200001 USD Close 2.52800012 USD Volume 14.662 |
+0.20600009 USD +7.58% Open 2.50999999 USD Close 2.71600008 USD Volume 59.404 |
+0.01699996 USD +0.62% Open 2.73000002 USD Close 2.74699998 USD Volume 12.915 |
+0.13699984 USD +4.75% Open 2.74950004 USD Close 2.88649988 USD Volume 80.208 |
-0.125 USD -4.53% Open 2.88450003 USD Close 2.75950003 USD Volume 23.766 |
-0.13999987 USD -5.34% Open 2.76349998 USD Close 2.62350011 USD Volume 85.599 |
-0.25499987 USD -10.77% Open 2.62249994 USD Close 2.36750007 USD Volume 28.916 |
-0.01199984 USD -0.51% Open 2.34999990 USD Close 2.33800006 USD Volume 110.746 |
+0.0099999899999998 USD +0.43% Open 2.33550000 USD Close 2.34549999 USD Volume 24.719 |
-0.02800011 USD -1.21% Open 2.34150004 USD Close 2.31349993 USD Volume 12.982 |
-0.24599982 USD -12.03% Open 2.29049993 USD Close 2.04450011 USD Volume 78.234 |
+0.08150005 USD +3.83% Open 2.04399991 USD Close 2.12549996 USD Volume 23.261 |
2014 |
-0.24550009 USD -7.62% Open 3.46600008 USD Close 3.22049999 USD Volume 12.422 |
+0.02250004 USD +0.69% Open 3.21600008 USD Close 3.23850012 USD Volume 98.732 |
-0.18499994 USD -6.07% Open 3.23149991 USD Close 3.04649997 USD Volume 21.526 |
-0.01600003 USD -0.53% Open 3.04550004 USD Close 3.02950001 USD Volume 86.449 |
+0.1099999 USD +3.51% Open 3.02600002 USD Close 3.13599992 USD Volume 17.536 |
+0.03250002 USD +1.02% Open 3.15549994 USD Close 3.18799996 USD Volume 49.810 |
+0.03299999 USD +1.02% Open 3.19000006 USD Close 3.22300005 USD Volume 16.114 |
-0.08949995 USD -2.85% Open 3.22449994 USD Close 3.13499999 USD Volume 73.044 |
-0.13999986 USD -4.66% Open 3.14549994 USD Close 3.00550008 USD Volume 20.042 |
+0.05800009 USD +1.89% Open 3.00300002 USD Close 3.06100011 USD Volume 10.773 |
-0.19150018 USD -6.7% Open 3.05150008 USD Close 2.85999990 USD Volume 144.378 |
-0.01900006 USD -0.67% Open 2.85750008 USD Close 2.83850002 USD Volume 14.619 |
2013 |
+0.08299994 USD +2.23% Open 3.64050007 USD Close 3.72350001 USD Volume 15.860 |
-0.20350004 USD -5.77% Open 3.73099995 USD Close 3.52749991 USD Volume 156.148 |
-0.13700008 USD -4.04% Open 3.53200006 USD Close 3.39499998 USD Volume 20.827 |
-0.19250011 USD -6.04% Open 3.38000011 USD Close 3.18750000 USD Volume 158.023 |
+0.10199999 USD +3.1% Open 3.18700004 USD Close 3.28900003 USD Volume 24.571 |
-0.2485001 USD -8.15% Open 3.29900002 USD Close 3.05049992 USD Volume 193.980 |
+0.08649993 USD +2.77% Open 3.03200006 USD Close 3.11849999 USD Volume 21.354 |
+0.08999991 USD +2.79% Open 3.13499999 USD Close 3.22499990 USD Volume 131.985 |
+0.0710001 USD +2.14% Open 3.25000000 USD Close 3.32100010 USD Volume 10.468 |
-0.02399993 USD -0.73% Open 3.31850004 USD Close 3.29450011 USD Volume 11.787 |
-0.0645001 USD -2% Open 3.29500008 USD Close 3.23049998 USD Volume 140.823 |
+0.21399999 USD +6.22% Open 3.22749996 USD Close 3.44149995 USD Volume 12.734 |
2012 |
+0.32649993 USD +8.62% Open 3.46099997 USD Close 3.78749990 USD Volume 4.806 |
+0.08650017 USD +2.23% Open 3.78399992 USD Close 3.87050009 USD Volume 157.673 |
-0.04100013 USD -1.07% Open 3.86500001 USD Close 3.82399988 USD Volume 27.837 |
-0.0395 USD -1.03% Open 3.87299991 USD Close 3.83349991 USD Volume 89.539 |
-0.47900009 USD -14.25% Open 3.84150004 USD Close 3.36249995 USD Volume 29.151 |
+0.13000011 USD +3.72% Open 3.35999990 USD Close 3.49000001 USD Volume 145.403 |
-0.06799984 USD -1.99% Open 3.48749995 USD Close 3.41950011 USD Volume 13.855 |
+0.0704999 USD +2.04% Open 3.38350010 USD Close 3.45400000 USD Volume 134.144 |
+0.32999992 USD +8.75% Open 3.44300008 USD Close 3.77300000 USD Volume 25.836 |
-0.22600007 USD -6.41% Open 3.75300002 USD Close 3.52699995 USD Volume 9.127 |
+0.07949996 USD +2.19% Open 3.54999995 USD Close 3.62949991 USD Volume 140.780 |
+0.0150001 USD +0.41% Open 3.62599993 USD Close 3.64100003 USD Volume 19.560 |
2011 |
+0.01400041 USD +0.31% Open 4.43699980 USD Close 4.45100021 USD Volume 11.676 |
-0.013000020000001 USD -0.29% Open 4.49100018 USD Close 4.47800016 USD Volume 176.323 |
-0.18599987 USD -4.33% Open 4.48600006 USD Close 4.30000019 USD Volume 29.153 |
-0.10449982 USD -2.51% Open 4.26999998 USD Close 4.16550016 USD Volume 110.805 |
-0.0039997099999995 USD -0.1% Open 4.17749977 USD Close 4.17350006 USD Volume 11.095 |
+0.09149981 USD +2.14% Open 4.18050003 USD Close 4.27199984 USD Volume 94.241 |
+0.22349978 USD +5% Open 4.25050020 USD Close 4.47399998 USD Volume 22.772 |
-0.31200027 USD -7.45% Open 4.49900007 USD Close 4.18699980 USD Volume 87.771 |
-1.03499985 USD -32.91% Open 4.17999983 USD Close 3.14499998 USD Volume 22.508 |
+0.55649996 USD +15.33% Open 3.07249999 USD Close 3.62899995 USD Volume 10.904 |
+0.00300002 USD +0.08% Open 3.55999994 USD Close 3.56299996 USD Volume 138.244 |
-0.12700009 USD -3.7% Open 3.55850005 USD Close 3.43149996 USD Volume 18.767 |
2010 |
-0.34200001 USD -11.23% Open 3.38800001 USD Close 3.04600000 USD Volume 10.950 |
+0.19000006 USD +5.81% Open 3.07850003 USD Close 3.26850009 USD Volume 98.856 |
+0.18700003 USD +5.27% Open 3.35899997 USD Close 3.54600000 USD Volume 23.593 |
-0.2394998 USD -7.18% Open 3.57699990 USD Close 3.33750010 USD Volume 109.237 |
-0.22500015 USD -7.27% Open 3.32200003 USD Close 3.09699988 USD Volume 22.342 |
-0.16399979 USD -5.59% Open 3.09999990 USD Close 2.93600011 USD Volume 73.852 |
+0.41049981 USD +12.41% Open 2.89650011 USD Close 3.30699992 USD Volume 19.264 |
+0.04100013 USD +1.22% Open 3.31999993 USD Close 3.36100006 USD Volume 57.433 |
+0.27499986 USD +7.54% Open 3.37100005 USD Close 3.64599991 USD Volume 20.335 |
+0.0545001 USD +1.46% Open 3.67750001 USD Close 3.73200011 USD Volume 10.440 |
+0.05349993 USD +1.4% Open 3.76950002 USD Close 3.82299995 USD Volume 99.941 |
+0.64849997 USD +14.61% Open 3.79099989 USD Close 4.43949986 USD Volume 24.549 |
2009 |
+0.12 USD +8.21% Open 1.34200001 USD Close 1.46200001 USD Volume 11.866 |
+0.12600004 USD +8.26% Open 1.39999998 USD Close 1.52600002 USD Volume 18.266 |
+0.33899999 USD +18.43% Open 1.50000000 USD Close 1.83899999 USD Volume 10.311 |
+0.222 USD +10.81% Open 1.83099997 USD Close 2.05299997 USD Volume 37.175 |
+0.12249994 USD +5.57% Open 2.07500005 USD Close 2.19749999 USD Volume 20.172 |
+0.07099986 USD +3.14% Open 2.18700004 USD Close 2.25799990 USD Volume 54.909 |
+0.35249996 USD +13.47% Open 2.26399994 USD Close 2.61649990 USD Volume 20.558 |
+0.079 USD +2.81% Open 2.72900009 USD Close 2.80800009 USD Volume 76.494 |
-0.0065 USD -0.23% Open 2.81550002 USD Close 2.80900002 USD Volume 22.650 |
+0.15000009 USD +5.09% Open 2.79749990 USD Close 2.94749999 USD Volume 11.724 |
+0.20199991 USD +6.42% Open 2.94650006 USD Close 3.14849997 USD Volume 45.674 |
+0.17250013 USD +5.18% Open 3.15499997 USD Close 3.32750010 USD Volume 24.866 |
2008 |
+0.23900008 USD +7.27% Open 3.05049992 USD Close 3.28950000 USD Volume 10.278 |
+0.52800012 USD +13.71% Open 3.32399988 USD Close 3.85200000 USD Volume 31.548 |
+0.02350021 USD +0.61% Open 3.83999991 USD Close 3.86350012 USD Volume 21.998 |
+0.09949995 USD +2.53% Open 3.83450007 USD Close 3.93400002 USD Volume 35.205 |
-0.30500007 USD -8.41% Open 3.93300009 USD Close 3.62800002 USD Volume 26.309 |
+0.33049988 USD +8.48% Open 3.56500006 USD Close 3.89549994 USD Volume 18.111 |
-0.16599989 USD -4.47% Open 3.88249993 USD Close 3.71650004 USD Volume 22.357 |
-0.19049979 USD -5.55% Open 3.61999989 USD Close 3.42950010 USD Volume 45.431 |
-0.53049994 USD -18.37% Open 3.41849995 USD Close 2.88800001 USD Volume 24.356 |
-1.05250013 USD -57.08% Open 2.89650011 USD Close 1.84399998 USD Volume 10.729 |
-0.25400007 USD -15.65% Open 1.87750006 USD Close 1.62349999 USD Volume 68.257 |
-0.25 USD -17.92% Open 1.64499998 USD Close 1.39499998 USD Volume 17.884 |
2007 |
+0.17550015 USD +6.42% Open 2.55749989 USD Close 2.73300004 USD Volume 43.917 |
+0.3915 USD +12.45% Open 2.75200009 USD Close 3.14350009 USD Volume 30.053 |
+0.4215002 USD +11.9% Open 3.11999989 USD Close 3.54150009 USD Volume 19.112 |
-0.125 USD -3.68% Open 3.51850009 USD Close 3.39350009 USD Volume 22.808 |
+0.03649997 USD +1.06% Open 3.41700006 USD Close 3.45350003 USD Volume 31.629 |
+0.20000005 USD +5.47% Open 3.45350003 USD Close 3.65350008 USD Volume 14.366 |
-0.20350004 USD -5.97% Open 3.61450005 USD Close 3.41100001 USD Volume 33.398 |
+0.26050019 USD +7.18% Open 3.36999989 USD Close 3.63050008 USD Volume 23.262 |
-0.18300008 USD -5.28% Open 3.65100002 USD Close 3.46799994 USD Volume 11.585 |
-0.29399992 USD -9.31% Open 3.45099998 USD Close 3.15700006 USD Volume 33.109 |
-0.11950016 USD -3.94% Open 3.15000010 USD Close 3.03049994 USD Volume 24.486 |