| Year | January 10/7 | February 10/7 | March 8/9 | April 12/4 | May 8/8 | June 8/8 | July 9/7 | August 7/10 | September 7/10 | October 6/11 | November 8/9 | December 10/7 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
-0.34539986 USD -11.7% Open 3.29649997 USD Close 2.95110011 USD Volume 996.967 |
-0.09089994 USD -3.16% Open 2.96469998 USD Close 2.87380004 USD Volume 746.212 |
-0.1013999 USD -3.66% Open 2.87179995 USD Close 2.77040005 USD Volume 819.260 | |||||||||
| 2022 |
+0.4309001 USD +15.62% Open 2.32830000 USD Close 2.75920010 USD Volume 2.561.264 |
+0.29450011 USD +9.77% Open 2.71889997 USD Close 3.01340008 USD Volume 2.317.123 |
+0.76020003 USD +20.59% Open 2.93099999 USD Close 3.69120002 USD Volume 1.800.127 |
+1.41170024 USD +29.52% Open 3.36999989 USD Close 4.78170013 USD Volume 1.261.861 |
+0.09689998 USD +2.37% Open 3.99399996 USD Close 4.09089994 USD Volume 756.993 |
-0.12179994 USD -3.12% Open 4.01999998 USD Close 3.89820004 USD Volume 1.552.216 |
-0.22379994 USD -6.17% Open 3.84850001 USD Close 3.62470007 USD Volume 1.330.013 |
+0.17319989 USD +4.66% Open 3.54220009 USD Close 3.71539998 USD Volume 1.467.283 |
-0.28209996 USD -8.37% Open 3.65109992 USD Close 3.36899996 USD Volume 888.670 |
+0.35609985 USD +9.83% Open 3.26500010 USD Close 3.62109995 USD Volume 941.625 |
-0.37350011 USD -11.45% Open 3.63590002 USD Close 3.26239991 USD Volume 754.400 |
+0.10870004 USD +3.23% Open 3.25349998 USD Close 3.36220002 USD Volume 695.925 |
| 2021 |
+0.11759996 USD +7.35% Open 1.48280001 USD Close 1.60039997 USD Volume 1.700.624 |
+0.26160002 USD +14.09% Open 1.59490001 USD Close 1.85650003 USD Volume 2.043.732 |
-0.07720005 USD -4.36% Open 1.84850001 USD Close 1.77129996 USD Volume 2.101.576 |
+0.14660001 USD +7.63% Open 1.77450001 USD Close 1.92110002 USD Volume 1.506.554 |
+0.12620008 USD +6.17% Open 1.91830003 USD Close 2.04450011 USD Volume 1.846.596 |
+0.08470011 USD +3.98% Open 2.04399991 USD Close 2.12870002 USD Volume 1.720.823 |
+0.06799984 USD +3.09% Open 2.13140011 USD Close 2.19939995 USD Volume 1.658.584 |
-0.05999994 USD -2.82% Open 2.19099998 USD Close 2.13100004 USD Volume 1.025.557 |
+0.20700002 USD +8.84% Open 2.13470006 USD Close 2.34170008 USD Volume 1.804.333 |
+0.15680003 USD +6.28% Open 2.33960009 USD Close 2.49640012 USD Volume 2.136.714 |
-0.4125998 USD -19.99% Open 2.47639990 USD Close 2.06380010 USD Volume 2.303.431 |
+0.24650002 USD +10.58% Open 2.08360004 USD Close 2.33010006 USD Volume 1.793.341 |
| 2020 |
-0.40619993 USD -25% Open 2.03069997 USD Close 1.62450004 USD Volume 2.710.744 |
-0.12820005 USD -8.6% Open 1.61880004 USD Close 1.49059999 USD Volume 2.121.644 |
-0.44739998 USD -44.21% Open 1.45949996 USD Close 1.01209998 USD Volume 1.294.697 |
-0.25840002 USD -35.31% Open 0.99030000 USD Close 0.73189998 USD Volume 1.778.271 |
+0.12579995 USD +13.04% Open 0.83890003 USD Close 0.96469998 USD Volume 1.689.077 |
+0.14610004 USD +12.4% Open 1.03199995 USD Close 1.17809999 USD Volume 1.640.287 |
+0.01980006 USD +1.63% Open 1.19729996 USD Close 1.21710002 USD Volume 1.469.452 |
-0.03219998 USD -2.69% Open 1.22829998 USD Close 1.19610000 USD Volume 1.660.720 |
-0.07959997 USD -6.95% Open 1.22500002 USD Close 1.14540005 USD Volume 2.061.437 |
-0.06959999 USD -6.44% Open 1.15090001 USD Close 1.08130002 USD Volume 2.135.213 |
+0.28190005 USD +20.79% Open 1.07400000 USD Close 1.35590005 USD Volume 1.092.607 |
+0.10730004 USD +7.27% Open 1.36899996 USD Close 1.47630000 USD Volume 1.839.549 |
| 2019 |
+0.18930006 USD +10.08% Open 1.68949997 USD Close 1.87880003 USD Volume 2.095.602 |
+0.13899994 USD +6.87% Open 1.88450003 USD Close 2.02349997 USD Volume 1.821.749 |
-0.05589997 USD -2.83% Open 2.02929997 USD Close 1.97340000 USD Volume 2.007.481 |
+0.11119985 USD +5.34% Open 1.97000003 USD Close 2.08119988 USD Volume 1.865.075 |
-0.22819996 USD -12.39% Open 2.06999993 USD Close 1.84179997 USD Volume 2.344.176 |
+0.10549999 USD +5.43% Open 1.83910000 USD Close 1.94459999 USD Volume 1.846.386 |
+0.00940001 USD +0.48% Open 1.94560003 USD Close 1.95500004 USD Volume 1.807.941 |
-0.12549997 USD -6.86% Open 1.95369995 USD Close 1.82819998 USD Volume 2.010.183 |
+0.07539999 USD +3.96% Open 1.83019996 USD Close 1.90559995 USD Volume 1.033.371 |
-0.02409995 USD -1.28% Open 1.90209997 USD Close 1.87800002 USD Volume 2.401.840 |
+0.00400007 USD +0.21% Open 1.87489998 USD Close 1.87890005 USD Volume 2.131.430 |
+0.14610005 USD +7.2% Open 1.88220000 USD Close 2.02830005 USD Volume 1.101.230 |
| 2018 |
+0.00029993000000017 USD +0.01% Open 2.06890011 USD Close 2.06920004 USD Volume 2.526.824 |
-0.15280008 USD -7.98% Open 2.06640005 USD Close 1.91359997 USD Volume 2.213.379 |
+0.1207 USD +5.95% Open 1.90769994 USD Close 2.02839994 USD Volume 1.938.621 |
+0.14239978 USD +6.57% Open 2.02500010 USD Close 2.16739988 USD Volume 1.198.279 |
+0.04250002 USD +1.94% Open 2.14890003 USD Close 2.19140005 USD Volume 2.663.059 |
-0.00049995999999997 USD -0.02% Open 2.20980000 USD Close 2.20930004 USD Volume 2.110.616 |
-0.07379985 USD -3.46% Open 2.20569992 USD Close 2.13190007 USD Volume 1.033.819 |
+0.10830021 USD +4.83% Open 2.13299990 USD Close 2.24130011 USD Volume 2.122.672 |
+0.07959985 USD +3.38% Open 2.27220011 USD Close 2.35179996 USD Volume 2.139.564 |
-0.09130001 USD -4.04% Open 2.35310006 USD Close 2.26180005 USD Volume 2.295.147 |
-0.39779997 USD -21.56% Open 2.24329996 USD Close 1.84549999 USD Volume 2.513.180 |
-0.16170001 USD -9.62% Open 1.84249997 USD Close 1.68079996 USD Volume 1.846.789 |
| 2017 |
-0.11959994 USD -7.42% Open 1.73130000 USD Close 1.61170006 USD Volume 1.003.487 |
-0.0098999700000002 USD -0.61% Open 1.63069999 USD Close 1.62080002 USD Volume 2.020.873 |
-0.06629992 USD -4.21% Open 1.63989997 USD Close 1.57360005 USD Volume 2.181.316 |
-0.06890011 USD -4.58% Open 1.57290006 USD Close 1.50399995 USD Volume 1.784.658 |
+0.0091000800000001 USD +0.6% Open 1.50619996 USD Close 1.51530004 USD Volume 2.385.657 |
-0.04789996 USD -3.25% Open 1.52339995 USD Close 1.47549999 USD Volume 2.099.487 |
+0.16180002 USD +9.79% Open 1.49010003 USD Close 1.65190005 USD Volume 1.944.916 |
+0.0897001 USD +5.1% Open 1.66779995 USD Close 1.75750005 USD Volume 2.423.093 |
+0.06169999 USD +3.41% Open 1.75000000 USD Close 1.81169999 USD Volume 1.807.485 |
+0.07450009 USD +3.95% Open 1.80999994 USD Close 1.88450003 USD Volume 991.287 |
+0.00749994 USD +0.4% Open 1.88520002 USD Close 1.89269996 USD Volume 2.090.518 |
+0.17299998 USD +8.34% Open 1.90250003 USD Close 2.07550001 USD Volume 2.167.656 |
| 2016 |
-0.08240009 USD -7.81% Open 1.13750005 USD Close 1.05509996 USD Volume 1.972.970 |
-0.0076000600000001 USD -0.71% Open 1.08360004 USD Close 1.07599998 USD Volume 1.965.731 |
+0.08780003 USD +7.41% Open 1.09700000 USD Close 1.18480003 USD Volume 1.781.954 |
+0.19159996 USD +13.91% Open 1.18630004 USD Close 1.37790000 USD Volume 1.943.066 |
+0.11829996 USD +7.9% Open 1.37919998 USD Close 1.49749994 USD Volume 1.126.235 |
-0.00700009 USD -0.47% Open 1.49170005 USD Close 1.48469996 USD Volume 2.251.040 |
-0.21579993 USD -16.91% Open 1.49179995 USD Close 1.27600002 USD Volume 1.927.432 |
+0.10710001 USD +7.59% Open 1.30309999 USD Close 1.41020000 USD Volume 2.283.408 |
+0.09619999 USD +6.3% Open 1.43169999 USD Close 1.52789998 USD Volume 1.889.868 |
-0.04019999 USD -2.69% Open 1.53569996 USD Close 1.49549997 USD Volume 1.818.954 |
+0.05949998 USD +3.79% Open 1.51139998 USD Close 1.57089996 USD Volume 2.133.938 |
+0.13630009 USD +8% Open 1.56799996 USD Close 1.70430005 USD Volume 1.960.944 |
| 2015 |
-0.16699994 USD -9.9% Open 1.85329998 USD Close 1.68630004 USD Volume 2.060.926 |
+0.60819984 USD +26.46% Open 1.69070005 USD Close 2.29889989 USD Volume 1.082.056 |
-0.2565999 USD -14.94% Open 1.97449994 USD Close 1.71790004 USD Volume 1.018.930 |
+0.26909995 USD +13.62% Open 1.70720005 USD Close 1.97630000 USD Volume 1.786.222 |
-0.02719999 USD -1.39% Open 1.98249996 USD Close 1.95529997 USD Volume 1.846.236 |
-0.06340003 USD -3.36% Open 1.95000005 USD Close 1.88660002 USD Volume 2.024.001 |
-0.29949999 USD -18.91% Open 1.88349998 USD Close 1.58399999 USD Volume 1.925.429 |
+0.09509993 USD +5.68% Open 1.57850003 USD Close 1.67359996 USD Volume 2.029.518 |
-0.15960001 USD -10.55% Open 1.67219996 USD Close 1.51259995 USD Volume 1.855.295 |
-0.04009998 USD -2.67% Open 1.53950000 USD Close 1.49940002 USD Volume 2.055.366 |
-0.17599999 USD -13.16% Open 1.51289999 USD Close 1.33690000 USD Volume 1.018.407 |
-0.26059997 USD -23.68% Open 1.36129999 USD Close 1.10070002 USD Volume 2.325.102 |
| 2014 |
+0.20940018 USD +6.39% Open 3.06999993 USD Close 3.27940011 USD Volume 2.136.172 |
+0.09119988 USD +2.95% Open 2.99810004 USD Close 3.08929992 USD Volume 1.900.542 |
-0.09100008 USD -3.1% Open 3.02300000 USD Close 2.93199992 USD Volume 1.812.938 |
+0.00640011 USD +0.22% Open 2.92849994 USD Close 2.93490005 USD Volume 1.630.420 |
-0.04480005 USD -1.55% Open 2.92939997 USD Close 2.88459992 USD Volume 1.708.996 |
+0.07959985 USD +2.68% Open 2.89120007 USD Close 2.97079992 USD Volume 922.707 |
-0.09089994 USD -3.15% Open 2.97749996 USD Close 2.88660002 USD Volume 1.973.243 |
-0.02819991 USD -0.99% Open 2.88509989 USD Close 2.85689998 USD Volume 1.930.618 |
-0.21279979 USD -8.04% Open 2.85999990 USD Close 2.64720011 USD Volume 1.908.664 |
-0.14810014 USD -5.89% Open 2.66260004 USD Close 2.51449990 USD Volume 2.053.650 |
-0.28010011 USD -12.56% Open 2.51090002 USD Close 2.23079991 USD Volume 2.125.974 |
-0.31489992 USD -17.05% Open 2.16149998 USD Close 1.84660006 USD Volume 2.160.436 |
| 2013 |
+0.09689999 USD +3.1% Open 3.03290009 USD Close 3.12980008 USD Volume 2.106.658 |
-0.14890003 USD -5.01% Open 3.12080002 USD Close 2.97189999 USD Volume 1.760.233 |
-0.03550005 USD -1.22% Open 2.95090008 USD Close 2.91540003 USD Volume 1.641.929 |
-0.17600012 USD -6.13% Open 3.04940009 USD Close 2.87339997 USD Volume 1.917.517 |
-0.03550005 USD -1.27% Open 2.82780004 USD Close 2.79229999 USD Volume 2.075.302 |
+0.09930014 USD +3.45% Open 2.78049994 USD Close 2.87980008 USD Volume 1.878.116 |
+0.18360019 USD +6.03% Open 2.85949993 USD Close 3.04310012 USD Volume 1.833.076 |
+0.08310008 USD +2.65% Open 3.05649996 USD Close 3.13960004 USD Volume 1.607.153 |
-0.1565001 USD -5.27% Open 3.12750006 USD Close 2.97099996 USD Volume 822.999 |
-0.0013999999999998 USD -0.05% Open 2.96919990 USD Close 2.96779990 USD Volume 1.949.585 |
+0.09249997 USD +3.03% Open 2.95530009 USD Close 3.04780006 USD Volume 1.792.406 |
+0.04699994 USD +1.53% Open 3.03020000 USD Close 3.07719994 USD Volume 912.540 |
| 2012 |
+0.13609981 USD +4.44% Open 2.92670012 USD Close 3.06279993 USD Volume 1.045.403 |
+0.13050007 USD +4.09% Open 3.05749989 USD Close 3.18799996 USD Volume 2.171.514 |
-0.0460999 USD -1.45% Open 3.21449995 USD Close 3.16840005 USD Volume 1.931.585 |
+0.01109982 USD +0.35% Open 3.17230010 USD Close 3.18339992 USD Volume 894.985 |
-0.47210002 USD -17.45% Open 3.17829990 USD Close 2.70619988 USD Volume 2.175.348 |
-0.01079988 USD -0.4% Open 2.70679998 USD Close 2.69600010 USD Volume 2.179.861 |
+0.12670017 USD +4.46% Open 2.71499991 USD Close 2.84170008 USD Volume 969.422 |
+0.32999992 USD +10.41% Open 2.83960009 USD Close 3.16960001 USD Volume 1.986.413 |
-0.01209998 USD -0.38% Open 3.18149996 USD Close 3.16939998 USD Volume 1.879.070 |
-0.08369994 USD -2.73% Open 3.15190005 USD Close 3.06820011 USD Volume 2.221.298 |
-0.01239991 USD -0.41% Open 3.05369997 USD Close 3.04130006 USD Volume 1.890.295 |
-0.0099001000000003 USD -0.33% Open 3.05500007 USD Close 3.04509997 USD Volume 1.838.110 |
| 2011 |
+0.20440007 USD +7.44% Open 2.54239988 USD Close 2.74679995 USD Volume 1.728.242 |
+0.19210005 USD +6.57% Open 2.73370004 USD Close 2.92580009 USD Volume 1.691.962 |
+0.15409994 USD +4.99% Open 2.93569994 USD Close 3.08979988 USD Volume 1.853.728 |
+0.15179992 USD +4.66% Open 3.10400009 USD Close 3.25580001 USD Volume 1.555.585 |
-0.22670007 USD -7.42% Open 3.28299999 USD Close 3.05629992 USD Volume 1.071.807 |
-0.11080003 USD -3.78% Open 3.04349995 USD Close 2.93269992 USD Volume 1.951.551 |
+0.1573 USD +5.08% Open 2.93889999 USD Close 3.09619999 USD Volume 1.601.959 |
-0.02429986 USD -0.79% Open 3.10249996 USD Close 3.07820010 USD Volume 2.173.939 |
-0.28869987 USD -10.33% Open 3.08349991 USD Close 2.79480004 USD Volume 1.979.809 |
+0.25780011 USD +8.47% Open 2.78509998 USD Close 3.04290009 USD Volume 1.943.558 |
-0.02460003 USD -0.81% Open 3.04600000 USD Close 3.02139997 USD Volume 2.144.342 |
-0.09010005 USD -3.07% Open 3.02509999 USD Close 2.93499994 USD Volume 1.902.725 |
| 2010 |
-0.23510003 USD -12.35% Open 2.13800001 USD Close 1.90289998 USD Volume 1.528.580 |
+0.11189997 USD +5.53% Open 1.91299999 USD Close 2.02489996 USD Volume 1.601.814 |
+0.12549997 USD +5.8% Open 2.03909993 USD Close 2.16459990 USD Volume 1.624.688 |
+0.11910009 USD +5.2% Open 2.16939998 USD Close 2.28850007 USD Volume 1.600.696 |
-0.33969999 USD -17.15% Open 2.31990004 USD Close 1.98020005 USD Volume 1.860.446 |
-0.02290011 USD -1.16% Open 2.00460005 USD Close 1.98169994 USD Volume 1.731.464 |
+0.02970004 USD +1.45% Open 2.01300001 USD Close 2.04270005 USD Volume 1.589.265 |
-0.09369994 USD -4.7% Open 2.08809996 USD Close 1.99440002 USD Volume 987.853 |
+0.25309992 USD +11.28% Open 1.99090004 USD Close 2.24399996 USD Volume 1.869.665 |
-0.04480004 USD -2.02% Open 2.26489997 USD Close 2.22009993 USD Volume 1.639.529 |
+0.07920002 USD +3.42% Open 2.23769999 USD Close 2.31690001 USD Volume 1.759.819 |
+0.2256 USD +8.87% Open 2.31809998 USD Close 2.54369998 USD Volume 1.773.309 |
| 2009 |
+0.02779996 USD +1.91% Open 1.42600000 USD Close 1.45379996 USD Volume 1.229.712 |
-0.16909992 USD -13.36% Open 1.43499994 USD Close 1.26590002 USD Volume 543.596 |
+0.07959998 USD +5.92% Open 1.26419997 USD Close 1.34379995 USD Volume 614.308 |
-0.05270004 USD -4.01% Open 1.36740005 USD Close 1.31470001 USD Volume 1.164.401 |
+0.30509996 USD +18.58% Open 1.33679998 USD Close 1.64189994 USD Volume 1.264.068 |
+0.03790009 USD +2.21% Open 1.68009996 USD Close 1.71800005 USD Volume 1.412.777 |
-0.0082000499999999 USD -0.46% Open 1.80200005 USD Close 1.79380000 USD Volume 1.438.578 |
-0.05290007 USD -2.97% Open 1.83210003 USD Close 1.77919996 USD Volume 1.361.876 |
-0.00940001 USD -0.52% Open 1.80540001 USD Close 1.79600000 USD Volume 1.375.158 |
+0.15109992 USD +7.63% Open 1.83000004 USD Close 1.98109996 USD Volume 1.474.024 |
+0.01099991 USD +0.55% Open 2.00710011 USD Close 2.01810002 USD Volume 814.063 |
+0.07079982 USD +3.34% Open 2.04800010 USD Close 2.11879992 USD Volume 1.649.498 |
| 2008 |
-0.12750006 USD -5.03% Open 2.66199994 USD Close 2.53449988 USD Volume 1.407.764 |
+0.3197 USD +11.26% Open 2.51999998 USD Close 2.83969998 USD Volume 1.330.545 |
+0.2427001 USD +7.96% Open 2.80649996 USD Close 3.04920006 USD Volume 1.312.474 |
+0.27699995 USD +8.72% Open 2.90000010 USD Close 3.17700005 USD Volume 1.282.623 |
+0.47430014 USD +12.96% Open 3.18549991 USD Close 3.65980005 USD Volume 1.477.816 |
+0.23070002 USD +5.91% Open 3.67219996 USD Close 3.90289998 USD Volume 718.342 |
-0.48880005 USD -14.21% Open 3.92750001 USD Close 3.43869996 USD Volume 1.343.499 |
-0.27329994 USD -8.59% Open 3.45519996 USD Close 3.18190002 USD Volume 1.365.512 |
-0.40639996 USD -14.19% Open 3.26999998 USD Close 2.86360002 USD Volume 1.337.080 |
-0.91869998 USD -45.79% Open 2.92499995 USD Close 2.00629997 USD Volume 1.163.349 |
-0.41049993 USD -24.53% Open 2.08419991 USD Close 1.67369998 USD Volume 1.119.944 |
-0.32140004 USD -22.86% Open 1.72710001 USD Close 1.40569997 USD Volume 1.332.066 |
| 2007 |
+0.00960004 USD +0.58% Open 1.64499998 USD Close 1.65460002 USD Volume 1.462.374 |
+0.10900009 USD +6.12% Open 1.67139995 USD Close 1.78040004 USD Volume 1.399.614 |
+0.10240006 USD +5.45% Open 1.77699995 USD Close 1.87940001 USD Volume 1.137.113 |
+0.03799999 USD +1.99% Open 1.87549996 USD Close 1.91349995 USD Volume 536.171 |
-0.0083000600000001 USD -0.44% Open 1.89100003 USD Close 1.88269997 USD Volume 1.248.515 |
+0.14439988 USD +7.11% Open 1.88750005 USD Close 2.03189993 USD Volume 1.259.599 |
+0.05760002 USD +2.74% Open 2.04239988 USD Close 2.09999990 USD Volume 637.364 |
-0.0762999 USD -3.74% Open 2.11849999 USD Close 2.04220009 USD Volume 1.373.595 |
+0.18050003 USD +8.07% Open 2.05739999 USD Close 2.23790002 USD Volume 1.236.531 |
+0.28030014 USD +11.18% Open 2.22749996 USD Close 2.50780010 USD Volume 1.470.178 |
-0.0144 USD -0.57% Open 2.54399991 USD Close 2.52959991 USD Volume 1.351.557 |
+0.12939978 USD +4.89% Open 2.51500010 USD Close 2.64439988 USD Volume 1.316.238 |
| 2006 |
-0.08969998 USD -4.59% Open 2.04390001 USD Close 1.95420003 USD Volume 1.012.307 |
-0.3304001 USD -19.61% Open 2.01500010 USD Close 1.68460000 USD Volume 1.069.373 |
-0.17209994 USD -10.85% Open 1.75899994 USD Close 1.58690000 USD Volume 582.878 |
+0.14129996 USD +7.79% Open 1.67200005 USD Close 1.81330001 USD Volume 1.090.592 |
-0.24759996 USD -15.5% Open 1.84549999 USD Close 1.59790003 USD Volume 1.242.448 |