Year | January 8/8 | February 5/12 | March 13/4 | April 11/6 | May 8/9 | June 12/5 | July 8/9 | August 6/11 | September 8/9 | October 8/8 | November 7/9 | December 8/8 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+0.01887202 USD +1.53% Open 1.21201837 USD Close 1.23089039 USD |
-0.03551078 USD -2.95% Open 1.23886573 USD Close 1.20335495 USD |
+0.03569114 USD +2.88% Open 1.20303643 USD Close 1.23872757 USD |
+0.02085626 USD +1.67% Open 1.22889376 USD Close 1.24975002 USD |
+0.0046271099999999 USD +0.37% Open 1.24797201 USD Close 1.25259912 USD |
+0.018471 USD +1.46% Open 1.24299264 USD Close 1.26146364 USD |
+0.01021648 USD +0.8% Open 1.26935768 USD Close 1.27957416 USD |
-0.0044803599999999 USD -0.35% Open 1.27176297 USD Close 1.26728261 USD |
-0.04444563 USD -3.66% Open 1.25912869 USD Close 1.21468306 USD | |||
2022 |
-0.01490092 USD -1.11% Open 1.35222840 USD Close 1.33732748 USD |
-0.0385052 USD -2.93% Open 1.35239303 USD Close 1.31388783 USD |
-0.07583403 USD -6.03% Open 1.33333337 USD Close 1.25749934 USD |
-0.04581094 USD -3.62% Open 1.31051302 USD Close 1.26470208 USD |
-0.04419922 USD -3.64% Open 1.25737917 USD Close 1.21317995 USD |
-0.03042364 USD -2.5% Open 1.24842381 USD Close 1.21800017 USD |
-0.04460371 USD -3.83% Open 1.21058047 USD Close 1.16597676 USD |
-0.07849586 USD -6.84% Open 1.22595596 USD Close 1.14746010 USD |
-0.0377903 USD -3.38% Open 1.15473437 USD Close 1.11694407 USD |
+0.03316748 USD +2.89% Open 1.11364782 USD Close 1.14681530 USD |
+0.05853593 USD +4.85% Open 1.14921391 USD Close 1.20774984 USD |
-0.01981246 USD -1.64% Open 1.22544515 USD Close 1.20563269 USD |
2021 |
+0.02473033 USD +1.78% Open 1.36826980 USD Close 1.39300013 USD |
+0.0071061800000001 USD +0.52% Open 1.36755872 USD Close 1.37466490 USD |
+0.0024098199999998 USD +0.17% Open 1.39287412 USD Close 1.39528394 USD |
+0.03452885 USD +2.43% Open 1.38350856 USD Close 1.41803741 USD |
+0.0023529499999999 USD +0.17% Open 1.38192165 USD Close 1.38427460 USD |
-0.02526772 USD -1.82% Open 1.41566861 USD Close 1.39040089 USD |
+7.5810000000009E-5 USD +0.01% Open 1.37597001 USD Close 1.37604582 USD |
-0.04701841 USD -3.5% Open 1.38966084 USD Close 1.34264243 USD |
-0.0084099799999999 USD -0.61% Open 1.37741041 USD Close 1.36900043 USD |
-0.02558685 USD -1.92% Open 1.35709155 USD Close 1.33150470 USD |
-0.01609636 USD -1.19% Open 1.36593366 USD Close 1.34983730 USD |
+0.01240576 USD +0.93% Open 1.32793307 USD Close 1.34033883 USD |
2020 |
-0.04320812 USD -3.37% Open 1.32504737 USD Close 1.28183925 USD |
-0.08091438 USD -6.54% Open 1.31807876 USD Close 1.23716438 USD |
-0.03341007 USD -2.68% Open 1.28055727 USD Close 1.24714720 USD |
-0.0036760500000002 USD -0.3% Open 1.23817539 USD Close 1.23449934 USD |
-0.01459861 USD -1.19% Open 1.24565578 USD Close 1.23105717 USD |
+0.06294024 USD +4.8% Open 1.24884486 USD Close 1.31178510 USD |
+0.08882773 USD +6.65% Open 1.24682069 USD Close 1.33564842 USD |
-0.02344739 USD -1.82% Open 1.31010091 USD Close 1.28665352 USD |
-0.04515075 USD -3.49% Open 1.34005141 USD Close 1.29490066 USD |
+0.04463101 USD +3.35% Open 1.28856015 USD Close 1.33319116 USD |
+0.07035852 USD +5.16% Open 1.29270780 USD Close 1.36306632 USD |
+0.02837312 USD +2.07% Open 1.34222782 USD Close 1.37060094 USD |
2019 |
+0.0565902 USD +4.25% Open 1.27523375 USD Close 1.33182395 USD |
-0.00336099 USD -0.26% Open 1.30785632 USD Close 1.30449533 USD |
-0.03054154 USD -2.36% Open 1.32378435 USD Close 1.29324281 USD |
-0.04596281 USD -3.65% Open 1.30693328 USD Close 1.26097047 USD |
-0.03588366 USD -2.83% Open 1.30548310 USD Close 1.26959944 USD |
-0.04788649 USD -3.94% Open 1.26404679 USD Close 1.21616030 USD |
-0.04852021 USD -3.99% Open 1.26441431 USD Close 1.21589410 USD |
+0.01659286 USD +1.35% Open 1.21272385 USD Close 1.22931671 USD |
+0.07423425 USD +5.75% Open 1.21593857 USD Close 1.29017282 USD |
+0.06368363 USD +4.93% Open 1.22931671 USD Close 1.29300034 USD |
+0.01730752 USD +1.32% Open 1.29399586 USD Close 1.31130338 USD |
+0.01777816 USD +1.36% Open 1.29112232 USD Close 1.30890048 USD |
2018 |
+0.0394938 USD +2.84% Open 1.35111403 USD Close 1.39060783 USD |
-0.02501785 USD -1.78% Open 1.42671680 USD Close 1.40169895 USD |
-0.00036037000000011 USD -0.03% Open 1.37746739 USD Close 1.37710702 USD |
-0.07523119 USD -5.66% Open 1.40358758 USD Close 1.32835639 USD |
-0.04005886 USD -3.03% Open 1.36106277 USD Close 1.32100391 USD |
-0.02192748 USD -1.67% Open 1.33547008 USD Close 1.31354260 USD |
-0.01972878 USD -1.52% Open 1.32082951 USD Close 1.30110073 USD |
-0.00942409 USD -0.72% Open 1.31252539 USD Close 1.30310130 USD |
-0.0213164 USD -1.68% Open 1.29220676 USD Close 1.27089036 USD |
-0.02594769 USD -2.03% Open 1.30439317 USD Close 1.27844548 USD |
-0.03057599 USD -2.41% Open 1.29993367 USD Close 1.26935768 USD |
+0.03669405 USD +2.8% Open 1.27502227 USD Close 1.31171632 USD |
2017 |
+0.0090324799999999 USD +0.73% Open 1.23490334 USD Close 1.24393582 USD |
-0.01844024 USD -1.48% Open 1.26628768 USD Close 1.24784744 USD |
+0.06604493 USD +5.11% Open 1.22711432 USD Close 1.29315925 USD |
+0.02698314 USD +2.11% Open 1.25391853 USD Close 1.28090167 USD |
+0.01131094 USD +0.87% Open 1.28980672 USD Close 1.30111766 USD |
+0.02583242 USD +1.97% Open 1.28865981 USD Close 1.31449223 USD |
-0.0096878999999999 USD -0.75% Open 1.30174434 USD Close 1.29205644 USD |
+0.01889741 USD +1.41% Open 1.32077706 USD Close 1.33967447 USD |
+0.02473592 USD +1.87% Open 1.29651237 USD Close 1.32124829 USD |
+0.0023721399999999 USD +0.18% Open 1.33935142 USD Close 1.34172356 USD |
+0.02605032 USD +1.93% Open 1.32555676 USD Close 1.35160708 USD |
+0.06651592 USD +4.7% Open 1.34907258 USD Close 1.41558850 USD |
2016 |
-0.08779788 USD -6.33% Open 1.47399139 USD Close 1.38619351 USD |
-0.0051839300000001 USD -0.36% Open 1.44258511 USD Close 1.43740118 USD |
+0.06521845 USD +4.46% Open 1.39649200 USD Close 1.46171045 USD |
+0.04082989 USD +2.79% Open 1.42267752 USD Close 1.46350741 USD |
-0.11390984 USD -8.46% Open 1.46049356 USD Close 1.34658372 USD |
-0.1204741 USD -9.12% Open 1.44210660 USD Close 1.32163250 USD |
-0.01946103 USD -1.49% Open 1.32853293 USD Close 1.30907190 USD |
-0.02230787 USD -1.72% Open 1.31865227 USD Close 1.29634440 USD |
-0.10607076 USD -8.68% Open 1.32766867 USD Close 1.22159791 USD |
-0.04393995 USD -3.52% Open 1.29315925 USD Close 1.24921930 USD |
+0.01013386 USD +0.82% Open 1.22387028 USD Close 1.23400414 USD |
-0.00897014 USD -0.72% Open 1.25897014 USD Close 1.25000000 USD |
2015 |
-0.01421523 USD -0.92% Open 1.55802071 USD Close 1.54380548 USD |
-0.02749836 USD -1.86% Open 1.50840938 USD Close 1.48091102 USD |
+0.0020676800000001 USD +0.13% Open 1.54061842 USD Close 1.54268610 USD |
+0.04840624 USD +3.16% Open 1.48350346 USD Close 1.53190970 USD |
+0.05758202 USD +3.66% Open 1.51561081 USD Close 1.57319283 USD |
+0.04064751 USD +2.6% Open 1.51978004 USD Close 1.56042755 USD |
-0.01871896 USD -1.21% Open 1.56052494 USD Close 1.54180598 USD |
-0.04651022 USD -3.07% Open 1.56230474 USD Close 1.51579452 USD |
+0.01256144 USD +0.81% Open 1.53033888 USD Close 1.54290032 USD |
-0.01020122 USD -0.68% Open 1.51409626 USD Close 1.50389504 USD |
-0.06229007 USD -4.2% Open 1.54421067 USD Close 1.48192060 USD |
-0.08330619 USD -5.85% Open 1.50790906 USD Close 1.42460287 USD |
2014 |
+0.01153826 USD +0.69% Open 1.65766013 USD Close 1.66919839 USD |
+0.02060139 USD +1.24% Open 1.64379060 USD Close 1.66439199 USD |
+0.00870109 USD +0.52% Open 1.67372429 USD Close 1.68242538 USD |
+0.01301479 USD +0.78% Open 1.66289735 USD Close 1.67591214 USD |
+0.01390028 USD +0.82% Open 1.68950319 USD Close 1.70340347 USD |
+0.01538611 USD +0.91% Open 1.67563128 USD Close 1.69101739 USD |
-0.05567575 USD -3.36% Open 1.71476591 USD Close 1.65909016 USD |
-0.05857301 USD -3.61% Open 1.68279338 USD Close 1.62422037 USD |
-0.06149638 USD -3.84% Open 1.66159880 USD Close 1.60010242 USD |
-0.05799734 USD -3.71% Open 1.61930203 USD Close 1.56130469 USD |
-0.04030967 USD -2.59% Open 1.59721446 USD Close 1.55690479 USD |
-0.06629169 USD -4.4% Open 1.57329178 USD Close 1.50700009 USD |
2013 |
-0.10793531 USD -7.12% Open 1.62469542 USD Close 1.51676011 USD |
-0.05064118 USD -3.33% Open 1.57035184 USD Close 1.51971066 USD |
+0.04589343 USD +2.96% Open 1.50353336 USD Close 1.54942679 USD |
+0.00060273 USD +0.04% Open 1.52230179 USD Close 1.52290452 USD |
-0.03672039 USD -2.42% Open 1.55714726 USD Close 1.52042687 USD |
+0.0033843500000001 USD +0.22% Open 1.52082002 USD Close 1.52420437 USD |
+0.03019655 USD +1.95% Open 1.52091253 USD Close 1.55110908 USD |
+0.10490322 USD +6.49% Open 1.51199007 USD Close 1.61689329 USD |
+0.05071211 USD +3.16% Open 1.55190337 USD Close 1.60261548 USD |
+0.0176003 USD +1.08% Open 1.61930203 USD Close 1.63690233 USD |
+0.05723118 USD +3.47% Open 1.59228063 USD Close 1.64951181 USD |
+0.0119977 USD +0.73% Open 1.63784063 USD Close 1.64983833 USD |
2012 |
+0.0396024 USD +2.49% Open 1.55260217 USD Close 1.59220457 USD |
+0.01690531 USD +1.06% Open 1.58478606 USD Close 1.60169137 USD |
+0.03221977 USD +1.98% Open 1.59591436 USD Close 1.62813413 USD |
-0.05298174 USD -3.42% Open 1.60128105 USD Close 1.54829931 USD |
-0.05162609 USD -3.29% Open 1.62232316 USD Close 1.57069707 USD |
+0.03641927 USD +2.32% Open 1.53491950 USD Close 1.57133877 USD |
+0.01089513 USD +0.69% Open 1.56813538 USD Close 1.57903051 USD |
+0.06003309 USD +3.72% Open 1.55448472 USD Close 1.61451781 USD |
+0.02066088 USD +1.29% Open 1.58679771 USD Close 1.60745859 USD |
-0.0087966900000001 USD -0.55% Open 1.61290324 USD Close 1.60410655 USD |
+0.00286841 USD +0.18% Open 1.61342371 USD Close 1.61629212 USD |
-0.02252841 USD -1.43% Open 1.60230720 USD Close 1.57977879 USD |
2011 |
+0.05243838 USD +3.26% Open 1.55760825 USD Close 1.61004663 USD |
-0.0063293 USD -0.39% Open 1.61373615 USD Close 1.60740685 USD |
+0.03858864 USD +2.32% Open 1.62641299 USD Close 1.66500163 USD |
+0.03683614 USD +2.23% Open 1.61194134 USD Close 1.64877748 USD |
-0.06250251 USD -3.89% Open 1.67009032 USD Close 1.60758781 USD |
+0.0030219600000001 USD +0.18% Open 1.63382673 USD Close 1.63684869 USD |
+0.02376902 USD +1.46% Open 1.60699368 USD Close 1.63076270 USD |
-0.07138062 USD -4.58% Open 1.63132143 USD Close 1.55994081 USD |
-0.00772083 USD -0.48% Open 1.61890888 USD Close 1.61118805 USD |
+0.00153124 USD +0.1% Open 1.55826342 USD Close 1.55979466 USD |
-0.05241442 USD -3.4% Open 1.59400666 USD Close 1.54159224 USD |
+0.0025374899999999 USD +0.16% Open 1.56830764 USD Close 1.57084513 USD |
2010 |
-0.09566045 USD -6.3% Open 1.61371005 USD Close 1.51804960 USD |
-0.07672751 USD -5.05% Open 1.59509993 USD Close 1.51837242 USD |
+0.03251183 USD +2.12% Open 1.49749923 USD Close 1.53001106 USD |
-0.07717872 USD -5.31% Open 1.52937949 USD Close 1.45220077 USD |
-0.03616333 USD -2.42% Open 1.53059661 USD Close 1.49443328 USD |
+0.10321129 USD +6.57% Open 1.46659815 USD Close 1.56980944 USD |
+0.02999985 USD +1.94% Open 1.51659918 USD Close 1.54659903 USD |
+0.0089807500000001 USD +0.57% Open 1.57059848 USD Close 1.57957923 USD |
+0.03207922 USD +2.03% Open 1.54533231 USD Close 1.57741153 USD |
-0.02620685 USD -1.68% Open 1.58182800 USD Close 1.55562115 USD |
-0.06258655 USD -4.05% Open 1.60629666 USD Close 1.54371011 USD |
+0.02186882 USD +1.38% Open 1.56106091 USD Close 1.58292973 USD |
2009 |
-0.04439402 USD -3.11% Open 1.47219026 USD Close 1.42779624 USD |
-0.0044585499999998 USD -0.31% Open 1.43895245 USD Close 1.43449390 USD |
+0.05590856 USD +3.78% Open 1.42290008 USD Close 1.47880864 USD |
+0.1709764 USD +10.57% Open 1.44688487 USD Close 1.61786127 USD |
+0.15267777 USD +9.27% Open 1.49400902 USD Close 1.64668679 USD |
+0.02571797 USD +1.54% Open 1.64479089 USD Close 1.67050886 USD |
-0.01841414 USD -1.13% Open 1.64760935 USD Close 1.62919521 USD |
-0.09419357 USD -5.89% Open 1.69439840 USD Close 1.60020483 USD |
+0.01798117 USD +1.09% Open 1.62680972 USD Close 1.64479089 USD |
+0.05788612 USD +3.52% Open 1.58790648 USD Close 1.64579260 USD |
-0.02332247 USD -1.44% Open 1.64152408 USD Close 1.61820161 USD |
-0.06477511 USD -4.05% Open 1.66237223 USD Close 1.59759712 USD |
2008 |
-0.00067115000000006 USD -0.03% Open 1.98728144 USD Close 1.98661029 USD |
+0.01879716 USD +0.95% Open 1.96540868 USD Close 1.98420584 USD |
+0.00339234 USD +0.17% Open 1.98440266 USD Close 1.98779500 USD |
+0.0014877400000002 USD +0.08% Open 1.97800469 USD Close 1.97949243 USD |
+0.01427543 USD +0.72% Open 1.97870922 USD Close 1.99298465 USD |
+0.00849736 USD +0.43% Open 1.97460663 USD Close 1.98310399 USD |
-0.18410277 USD -10.17% Open 1.99461460 USD Close 1.81051183 USD |
-0.19294906 USD -10.83% Open 1.97503555 USD Close 1.78208649 USD |
-0.18368769 USD -11.43% Open 1.79099119 USD Close 1.60730350 USD |
-0.23544693 USD -15.34% Open 1.77022493 USD Close 1.53477800 USD |
-0.14609802 USD -9.97% Open 1.61170757 USD Close 1.46560955 USD |
-0.04509604 USD -3.13% Open 1.48639202 USD Close 1.44129598 USD |
2007 |
+0.0010842099999999 USD +0.06% Open 1.96710980 USD Close 1.96819401 USD |
+0.04240155 USD +2.12% Open 1.95759845 USD Close 2.00000000 USD |
+0.01168931 USD +0.59% Open 1.96811664 USD Close 1.97980595 USD |
+0.00991309 USD +0.49% Open 1.99840128 USD Close 2.00831437 USD |
+0.04718578 USD +2.33% Open 1.98219979 USD Close 2.02938557 USD |
+0.0087912000000001 USD +0.44% Open 2.00839520 USD Close 2.01718640 USD |
+0.01388383 USD +0.68% Open 2.03190088 USD Close 2.04578471 USD |
+0.06316352 USD +3.04% Open 2.01661682 USD Close 2.07978034 USD |
+0.0124867 USD +0.61% Open 2.04419541 USD Close 2.05668211 USD |
-0.09178698 USD -4.62% Open 2.07839727 USD Close 1.98661029 USD |
-0.06679702 USD -3.36% Open 2.05740142 USD Close 1.99060440 USD |