Year | January 3/13 | February 6/11 | March 8/9 | April 15/2 | May 9/8 | June 7/10 | July 5/12 | August 10/7 | September 9/8 | October 10/6 | November 7/9 | December 6/10 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
-1.92500019 USD -78% Open 4.39300013 USD Close 2.46799994 USD Volume 2.576.757 |
+0.30700016 USD +10.92% Open 2.50399995 USD Close 2.81100011 USD Volume 3.129.334 |
-0.59500003 USD -26.85% Open 2.81100011 USD Close 2.21600008 USD Volume 2.819.277 |
+0.23300004 USD +10.05% Open 2.08500004 USD Close 2.31800008 USD Volume 3.042.565 |
-0.1559999 USD -7.23% Open 2.31399989 USD Close 2.15799999 USD Volume 2.771.705 |
+0.53799987 USD +19.92% Open 2.16300011 USD Close 2.70099998 USD Volume 2.933.453 |
-0.16900015 USD -6.6% Open 2.72900009 USD Close 2.55999994 USD Volume 2.381.988 |
+0.18700003 USD +6.76% Open 2.57800007 USD Close 2.76500010 USD Volume 3.216.783 |
-0.06100011 USD -2.31% Open 2.70000005 USD Close 2.63899994 USD Volume 2.002.210 | |||
2022 |
+1.17200017 USD +24.05% Open 3.70199990 USD Close 4.87400007 USD Volume 5.226.484 |
-0.51900005 USD -11.79% Open 4.92100000 USD Close 4.40199995 USD Volume 5.394.988 |
+1.23400021 USD +21.87% Open 4.40799999 USD Close 5.64200020 USD Volume 4.447.454 |
+1.6170001 USD +22.32% Open 5.62699986 USD Close 7.24399996 USD Volume 6.132.319 |
+0.73300028 USD +9% Open 7.41200018 USD Close 8.14500046 USD Volume 2.383.521 |
-2.84700012 USD -52.49% Open 8.27099991 USD Close 5.42399979 USD Volume 5.528.632 |
+2.52799988 USD +30.72% Open 5.70100021 USD Close 8.22900009 USD Volume 3.716.611 |
+1.21700001 USD +13.33% Open 7.90999985 USD Close 9.12699986 USD Volume 4.125.899 |
-2.36700058 USD -34.98% Open 9.13300037 USD Close 6.76599979 USD Volume 2.199.519 |
-1.08599996 USD -19.01% Open 6.80000019 USD Close 5.71400023 USD Volume 2.266.228 |
+0.90899992 USD +13.49% Open 5.82900000 USD Close 6.73799992 USD Volume 2.139.500 |
-2.3540001 USD -52.6% Open 6.82900000 USD Close 4.47499990 USD Volume 2.418.303 |
2021 |
-0.06200004 USD -2.42% Open 2.62599993 USD Close 2.56399989 USD Volume 5.198.744 |
+0.04099989 USD +1.48% Open 2.73000002 USD Close 2.77099991 USD Volume 6.573.102 |
-0.19199991 USD -7.36% Open 2.79999995 USD Close 2.60800004 USD Volume 4.407.709 |
+0.32599997 USD +11.12% Open 2.60500002 USD Close 2.93099999 USD Volume 4.761.068 |
+0.0480001 USD +1.61% Open 2.93799996 USD Close 2.98600006 USD Volume 3.855.982 |
+0.61400009 USD +16.82% Open 3.03600001 USD Close 3.65000010 USD Volume 5.578.584 |
+0.16799998 USD +4.29% Open 3.74600005 USD Close 3.91400003 USD Volume 4.690.508 |
+0.40399981 USD +9.23% Open 3.97300005 USD Close 4.37699986 USD Volume 2.805.711 |
+1.46400022 USD +24.95% Open 4.40299988 USD Close 5.86700010 USD Volume 7.446.425 |
-0.54899978 USD -10.12% Open 5.97499990 USD Close 5.42600012 USD Volume 6.809.053 |
-0.74300003 USD -16.27% Open 5.30999994 USD Close 4.56699991 USD Volume 5.589.158 |
-0.87599993 USD -23.49% Open 4.60599995 USD Close 3.73000002 USD Volume 5.182.972 |
2020 |
-0.34300006 USD -18.63% Open 2.18400002 USD Close 1.84099996 USD Volume 8.024.026 |
-0.16799998 USD -9.98% Open 1.85200000 USD Close 1.68400002 USD Volume 8.398.684 |
-0.05500006 USD -3.35% Open 1.69500005 USD Close 1.63999999 USD Volume 3.951.001 |
+0.30599999 USD +15.7% Open 1.64300001 USD Close 1.94900000 USD Volume 7.306.018 |
-0.08700001 USD -4.71% Open 1.93599999 USD Close 1.84899998 USD Volume 7.440.042 |
-0.07899999 USD -4.51% Open 1.83000004 USD Close 1.75100005 USD Volume 6.790.241 |
+0.04500007 USD +2.5% Open 1.75399995 USD Close 1.79900002 USD Volume 5.954.989 |
+0.77100014 USD +29.32% Open 1.85899997 USD Close 2.63000011 USD Volume 7.091.840 |
-0.10100007 USD -4% Open 2.62800002 USD Close 2.52699995 USD Volume 6.323.406 |
+0.80400014 USD +23.97% Open 2.54999995 USD Close 3.35400009 USD Volume 6.289.146 |
-0.4920001 USD -17.07% Open 3.37400007 USD Close 2.88199997 USD Volume 2.618.170 |
-0.39499999 USD -15.56% Open 2.93400002 USD Close 2.53900003 USD Volume 6.086.533 |
2019 |
-0.10700011 USD -3.8% Open 2.92100000 USD Close 2.81399989 USD Volume 5.709.970 |
-0.01999998 USD -0.71% Open 2.83200002 USD Close 2.81200004 USD Volume 4.614.445 |
-0.14300013 USD -5.37% Open 2.80500007 USD Close 2.66199994 USD Volume 4.021.737 |
-0.08800006 USD -3.42% Open 2.66300011 USD Close 2.57500005 USD Volume 4.761.951 |
-0.11800003 USD -4.81% Open 2.57200003 USD Close 2.45400000 USD Volume 5.182.194 |
-0.13599992 USD -5.89% Open 2.44400001 USD Close 2.30800009 USD Volume 5.530.188 |
-0.09699988 USD -4.34% Open 2.32999992 USD Close 2.23300004 USD Volume 6.316.132 |
+0.04700017 USD +2.06% Open 2.23799992 USD Close 2.28500009 USD Volume 6.599.791 |
+0.04199981 USD +1.8% Open 2.28800011 USD Close 2.32999992 USD Volume 3.668.231 |
+0.30799985 USD +11.7% Open 2.32500005 USD Close 2.63299990 USD Volume 8.584.046 |
-0.35600018 USD -15.61% Open 2.63700008 USD Close 2.28099990 USD Volume 7.539.226 |
-0.12600017 USD -5.76% Open 2.31500006 USD Close 2.18899989 USD Volume 3.988.847 |
2018 |
-0.03500008 USD -1.17% Open 3.02999997 USD Close 2.99499989 USD Volume 11.183.366 |
-0.28900003 USD -10.84% Open 2.95600009 USD Close 2.66700006 USD Volume 6.125.536 |
+0.06500006 USD +2.38% Open 2.66799998 USD Close 2.73300004 USD Volume 5.166.838 |
+0.03299999 USD +1.19% Open 2.73000002 USD Close 2.76300001 USD Volume 3.064.476 |
+0.18799996 USD +6.37% Open 2.76399994 USD Close 2.95199990 USD Volume 5.974.614 |
-0.02699996 USD -0.92% Open 2.95099998 USD Close 2.92400002 USD Volume 5.570.986 |
-0.13800002 USD -4.96% Open 2.92000008 USD Close 2.78200006 USD Volume 2.355.537 |
+0.13599992 USD +4.66% Open 2.77999997 USD Close 2.91599989 USD Volume 5.521.948 |
+0.14599991 USD +4.85% Open 2.86199999 USD Close 3.00799990 USD Volume 6.034.736 |
+0.25399995 USD +7.79% Open 3.00699997 USD Close 3.26099992 USD Volume 8.044.761 |
+1.32800007 USD +28.79% Open 3.28399992 USD Close 4.61199999 USD Volume 9.295.583 |
-1.58699989 USD -53.98% Open 4.52699995 USD Close 2.94000006 USD Volume 5.684.503 |
2017 |
-0.45099998 USD -14.47% Open 3.56800008 USD Close 3.11700010 USD Volume 3.026.787 |
-0.36000013 USD -12.98% Open 3.13400006 USD Close 2.77399993 USD Volume 5.405.162 |
+0.42000008 USD +13.17% Open 2.76999998 USD Close 3.19000006 USD Volume 6.384.446 |
+0.05900001 USD +1.8% Open 3.21700001 USD Close 3.27600002 USD Volume 5.667.014 |
-0.17799997 USD -5.8% Open 3.24900007 USD Close 3.07100010 USD Volume 6.486.044 |
-0.04499983 USD -1.48% Open 3.07999992 USD Close 3.03500009 USD Volume 6.290.424 |
-0.15499997 USD -5.55% Open 2.94899988 USD Close 2.79399991 USD Volume 5.807.788 |
+0.23000002 USD +7.57% Open 2.80999994 USD Close 3.03999996 USD Volume 5.663.548 |
-0.01999998 USD -0.67% Open 3.02699995 USD Close 3.00699997 USD Volume 6.588.918 |
-0.12199998 USD -4.21% Open 3.01799989 USD Close 2.89599991 USD Volume 4.135.180 |
+0.1190002 USD +3.93% Open 2.90599990 USD Close 3.02500010 USD Volume 7.958.132 |
-0.07899999 USD -2.68% Open 3.03200006 USD Close 2.95300007 USD Volume 8.551.183 |
2016 |
-0.06799984 USD -2.96% Open 2.36599994 USD Close 2.29800010 USD Volume 5.207.036 |
-0.50200009 USD -29.34% Open 2.21300006 USD Close 1.71099997 USD Volume 5.274.908 |
+0.25199997 USD +12.86% Open 1.70700002 USD Close 1.95899999 USD Volume 5.708.100 |
+0.21499991 USD +9.87% Open 1.96300006 USD Close 2.17799997 USD Volume 6.298.806 |
+0.15600014 USD +6.82% Open 2.13199997 USD Close 2.28800011 USD Volume 2.770.580 |
+0.63700008 USD +21.79% Open 2.28699994 USD Close 2.92400002 USD Volume 6.352.710 |
-0.05500006 USD -1.91% Open 2.93099999 USD Close 2.87599993 USD Volume 4.822.308 |
+0.04700017 USD +1.63% Open 2.83999991 USD Close 2.88700008 USD Volume 6.019.461 |
+0.02699995 USD +0.93% Open 2.87899995 USD Close 2.90599990 USD Volume 5.478.681 |
+0.12100005 USD +4% Open 2.90499997 USD Close 3.02600002 USD Volume 6.815.643 |
+0.37299991 USD +11.13% Open 2.97900009 USD Close 3.35200000 USD Volume 5.901.858 |
+0.37599993 USD +10.1% Open 3.34800005 USD Close 3.72399998 USD Volume 6.629.374 |
2015 |
-0.15400005 USD -5.72% Open 2.84500003 USD Close 2.69099998 USD Volume 5.509.840 |
+0.06999994 USD +2.56% Open 2.66400003 USD Close 2.73399997 USD Volume 2.600.280 |
-0.05099988 USD -1.93% Open 2.69099998 USD Close 2.64000010 USD Volume 2.450.063 |
+0.11399985 USD +4.14% Open 2.63700008 USD Close 2.75099993 USD Volume 4.919.277 |
-0.09500003 USD -3.6% Open 2.73699999 USD Close 2.64199996 USD Volume 4.962.935 |
+0.21700001 USD +7.66% Open 2.61500001 USD Close 2.83200002 USD Volume 6.134.944 |
-0.0999999 USD -3.68% Open 2.81599998 USD Close 2.71600008 USD Volume 5.304.113 |
-0.03600001 USD -1.34% Open 2.72499990 USD Close 2.68899989 USD Volume 5.308.684 |
-0.16200018 USD -6.42% Open 2.68600011 USD Close 2.52399993 USD Volume 4.696.871 |
-0.20099997 USD -8.66% Open 2.52200007 USD Close 2.32100010 USD Volume 6.030.042 |
-0.03299999 USD -1.48% Open 2.26799989 USD Close 2.23499990 USD Volume 2.591.237 |
+0.10699987 USD +4.58% Open 2.23000002 USD Close 2.33699989 USD Volume 6.190.715 |
2014 |
+0.71099997 USD +14.38% Open 4.23199987 USD Close 4.94299984 USD Volume 7.234.532 |
-0.24099969 USD -5.23% Open 4.84999990 USD Close 4.60900021 USD Volume 6.665.788 |
-0.31900025 USD -7.3% Open 4.69000006 USD Close 4.37099981 USD Volume 4.128.566 |
+0.44799996 USD +9.3% Open 4.36700010 USD Close 4.81500006 USD Volume 4.139.959 |
-0.25500011 USD -5.61% Open 4.79699993 USD Close 4.54199982 USD Volume 3.904.773 |
-0.090000150000001 USD -2.02% Open 4.55100012 USD Close 4.46099997 USD Volume 2.216.262 |
-0.60599995 USD -15.78% Open 4.44700003 USD Close 3.84100008 USD Volume 3.756.558 |
+0.23600006 USD +5.81% Open 3.82900000 USD Close 4.06500006 USD Volume 4.112.071 |
+0.07299995 USD +1.77% Open 4.04799986 USD Close 4.12099981 USD Volume 4.576.328 |
-0.2570002 USD -6.64% Open 4.13000011 USD Close 3.87299991 USD Volume 4.936.981 |
+0.08099985 USD +1.98% Open 4.00699997 USD Close 4.08799982 USD Volume 6.239.558 |
-1.08599996 USD -37.59% Open 3.97499990 USD Close 2.88899994 USD Volume 5.215.132 |
2013 |
-0.00900006 USD -0.27% Open 3.34800005 USD Close 3.33899999 USD Volume 5.458.858 |
+0.15799999 USD +4.53% Open 3.32800007 USD Close 3.48600006 USD Volume 5.304.420 |
+0.53300023 USD +13.25% Open 3.49099994 USD Close 4.02400017 USD Volume 5.655.926 |
+0.37399984 USD +8.61% Open 3.96900010 USD Close 4.34299994 USD Volume 7.086.958 |
-0.35600018 USD -8.94% Open 4.34000015 USD Close 3.98399997 USD Volume 5.228.662 |
-0.398 USD -11.16% Open 3.96300006 USD Close 3.56500006 USD Volume 5.088.842 |
-0.10099983 USD -2.93% Open 3.54699993 USD Close 3.44600010 USD Volume 4.500.296 |
+0.12900019 USD +3.6% Open 3.45199990 USD Close 3.58100009 USD Volume 5.068.384 |
-0.04100013 USD -1.15% Open 3.60100007 USD Close 3.55999994 USD Volume 2.244.621 |
+0.02400017 USD +0.67% Open 3.55699992 USD Close 3.58100009 USD Volume 5.549.093 |
+0.38000012 USD +9.61% Open 3.57399988 USD Close 3.95400000 USD Volume 4.273.722 |
+0.31900001 USD +7.54% Open 3.91100001 USD Close 4.23000002 USD Volume 3.090.561 |
2012 |
-0.46600008 USD -18.62% Open 2.96900010 USD Close 2.50300002 USD Volume 3.117.128 |
+0.15100003 USD +5.77% Open 2.46499991 USD Close 2.61599994 USD Volume 6.547.608 |
-0.46700001 USD -21.97% Open 2.59299994 USD Close 2.12599993 USD Volume 4.981.790 |
+0.16300011 USD +7.13% Open 2.12199998 USD Close 2.28500009 USD Volume 2.652.905 |
+0.11099982 USD +4.58% Open 2.31100011 USD Close 2.42199993 USD Volume 6.488.230 |
+0.41599989 USD +14.73% Open 2.40799999 USD Close 2.82399988 USD Volume 6.503.963 |
+0.40500021 USD +12.62% Open 2.80399990 USD Close 3.20900011 USD Volume 2.835.869 |
-0.41799999 USD -14.93% Open 3.21700001 USD Close 2.79900002 USD Volume 6.714.385 |
+0.51399994 USD +15.48% Open 2.80599999 USD Close 3.31999993 USD Volume 5.917.988 |
+0.36699986 USD +9.94% Open 3.32500005 USD Close 3.69199991 USD Volume 6.883.115 |
-0.1309998 USD -3.68% Open 3.69199991 USD Close 3.56100011 USD Volume 4.782.460 |
-0.2019999 USD -6.03% Open 3.55299997 USD Close 3.35100007 USD Volume 5.127.652 |
2011 |
-0.07200002 USD -1.63% Open 4.49200010 USD Close 4.42000008 USD Volume 5.272.906 |
-0.37999964 USD -9.41% Open 4.41699982 USD Close 4.03700018 USD Volume 4.853.450 |
+0.33899975 USD +7.72% Open 4.05000019 USD Close 4.38899994 USD Volume 5.811.690 |
+0.29299974 USD +6.24% Open 4.40500021 USD Close 4.69799995 USD Volume 5.292.074 |
-0.01900005 USD -0.41% Open 4.68499994 USD Close 4.66599989 USD Volume 2.531.140 |
-0.28100014 USD -6.42% Open 4.65500021 USD Close 4.37400007 USD Volume 5.379.560 |
-0.22700024 USD -5.48% Open 4.37200022 USD Close 4.14499998 USD Volume 4.265.842 |
-0.08100033 USD -2% Open 4.13500023 USD Close 4.05399990 USD Volume 5.193.151 |
-0.39400005 USD -10.75% Open 4.05999994 USD Close 3.66599989 USD Volume 4.955.693 |
+0.29100013 USD +7.4% Open 3.64299989 USD Close 3.93400002 USD Volume 5.754.468 |
-0.38199997 USD -10.76% Open 3.93199992 USD Close 3.54999995 USD Volume 4.907.993 |
-0.58599997 USD -19.61% Open 3.57500005 USD Close 2.98900008 USD Volume 4.517.675 |
2010 |
-0.57399988 USD -11.19% Open 5.70499992 USD Close 5.13100004 USD Volume 4.199.742 |
-0.43400002 USD -9.02% Open 5.24700022 USD Close 4.81300020 USD Volume 4.169.146 |
-0.90299988 USD -23.34% Open 4.77199984 USD Close 3.86899996 USD Volume 3.888.088 |
+0.04600001 USD +1.17% Open 3.87400007 USD Close 3.92000008 USD Volume 5.118.190 |
+0.40600014 USD +9.35% Open 3.93499994 USD Close 4.34100008 USD Volume 3.986.602 |
+0.26600028 USD +5.76% Open 4.34999990 USD Close 4.61600018 USD Volume 5.087.605 |
+0.2869997 USD +5.83% Open 4.63600016 USD Close 4.92299986 USD Volume 4.436.154 |
-1.17199994 USD -30.71% Open 4.98799992 USD Close 3.81599998 USD Volume 2.337.574 |
+0.08200002 USD +2.12% Open 3.78999996 USD Close 3.87199998 USD Volume 4.696.070 |
+0.17700005 USD +4.38% Open 3.86100006 USD Close 4.03800011 USD Volume 4.879.826 |
+0.14899969 USD +3.56% Open 4.03100014 USD Close 4.17999983 USD Volume 5.105.962 |
+0.20900011 USD +4.74% Open 4.19600010 USD Close 4.40500021 USD Volume 5.259.295 |
2009 |
-1.13300037 USD -25.65% Open 5.55000019 USD Close 4.41699982 USD Volume 2.146.082 |
-0.11199999 USD -2.67% Open 4.30999994 USD Close 4.19799995 USD Volume 1.347.162 |
-0.49800015 USD -13.19% Open 4.27400017 USD Close 3.77600002 USD Volume 1.522.373 |
-0.41799998 USD -12.39% Open 3.79099989 USD Close 3.37299991 USD Volume 2.297.579 |
+0.44200015 USD +11.53% Open 3.39299989 USD Close 3.83500004 USD Volume 3.564.897 |
-0.03399992 USD -0.89% Open 3.86899996 USD Close 3.83500004 USD Volume 4.528.751 |
-0.19599986 USD -5.37% Open 3.84899998 USD Close 3.65300012 USD Volume 4.110.678 |
-0.65499997 USD -22% Open 3.63199997 USD Close 2.97700000 USD Volume 4.419.740 |
+1.85700011 USD +38.36% Open 2.98399997 USD Close 4.84100008 USD Volume 5.838.584 |
+0.22000027 USD +4.36% Open 4.82499981 USD Close 5.04500008 USD Volume 5.659.505 |
-0.18599987 USD -3.84% Open 5.03399992 USD Close 4.84800005 USD Volume 2.216.997 |
+0.75199986 USD +13.5% Open 4.82000017 USD Close 5.57200003 USD Volume 4.779.217 |
2008 |
+0.50200033 USD +6.22% Open 7.57200003 USD Close 8.07400036 USD Volume 2.412.072 |
+1.3010006 USD +13.89% Open 8.06499958 USD Close 9.36600018 USD Volume 2.880.026 |
+0.71399975 USD +7.07% Open 9.38700008 USD Close 10.10099983 USD Volume 3.080.638 |
+0.81000042 USD +7.47% Open 10.03299999 USD Close 10.84300041 USD Volume 3.420.858 |
+0.78299999 USD +6.69% Open 10.92000008 USD Close 11.70300007 USD Volume 3.480.087 |
+1.56199932 USD +11.7% Open 11.79100037 USD Close 13.35299969 USD Volume 1.733.276 |
-4.25499917 USD -46.66% Open 13.37399960 USD Close 9.11900043 USD Volume 4.183.444 |
-1.1800003 USD -14.86% Open 9.12300014 USD Close 7.94299984 USD Volume 3.706.818 |
-0.65599966 USD -8.82% Open 8.09399986 USD Close 7.43800020 USD Volume 3.412.390 |
-0.73500014 USD -10.84% Open 7.51800013 USD Close 6.78299999 USD Volume 2.798.140 |
-0.18299961 USD -2.81% Open 6.69299984 USD Close 6.51000023 USD Volume 2.488.776 |
-0.92799997 USD -16.51% Open 6.55000019 USD Close 5.62200022 USD Volume 2.159.696 |
2007 |
-0.40499973 USD -5.55% Open 7.70499992 USD Close 7.30000019 USD Volume 2.275.499 |
+0.51200008 USD +6.62% Open 7.21799994 USD Close 7.73000002 USD Volume 1.844.837 |
+0.09499979 USD +1.21% Open 7.76800013 USD Close 7.86299992 USD Volume 1.052.106 |
+0.10199976 USD +1.29% Open 7.83300018 USD Close 7.93499994 USD Volume 2.246.341 |
-1.18200016 USD -17.45% Open 7.95499992 USD Close 6.77299976 USD Volume 2.471.627 |
-0.52899981 USD -8.54% Open 6.71999979 USD Close 6.19099998 USD Volume 1.100.593 |
-0.73300027 USD -13.41% Open 6.20100021 USD Close 5.46799994 USD Volume 2.774.133 |
+1.42999983 USD +20.82% Open 5.44000006 USD Close 6.86999989 USD Volume 2.583.003 |
+1.46999979 USD +17.65% Open 6.86000013 USD Close 8.32999992 USD Volume 2.950.171 |
-1.07100009 USD -14.67% Open 8.37300014 USD Close 7.30200005 USD Volume 2.150.130 |
+0.27399969 USD +3.66% Open 7.20900011 USD Close 7.48299980 USD Volume 2.106.366 |