| Year | January 8/9 | February 9/8 | March 10/7 | April 10/6 | May 9/7 | June 7/9 | July 8/8 | August 6/11 | September 10/7 | October 10/7 | November 11/6 | December 6/11 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 |
+2.21999359 USD +1.81% Open 120.37000275 USD Close 122.58999634 USD Volume 10.246.400 |
-3.33999633 USD -2.81% Open 122.26999664 USD Close 118.93000031 USD Volume 7.089.100 |
-11.08999634 USD -10.31% Open 118.63999939 USD Close 107.55000305 USD Volume 10.534.100 | |||||||||
| 2022 |
+13.41999817 USD +14.72% Open 77.76000214 USD Close 91.18000031 USD Volume 85.841.200 |
+7.22999572 USD +7.38% Open 90.79000092 USD Close 98.01999664 USD Volume 78.983.800 |
+8.22000123 USD +7.68% Open 98.81999969 USD Close 107.04000092 USD Volume 111.888.400 |
-1.51999664 USD -1.44% Open 106.76999664 USD Close 105.25000000 USD Volume 41.852.000 |
+16.73999786 USD +13.81% Open 104.50000000 USD Close 121.23999786 USD Volume 47.790.000 |
-23.47000122 USD -23.6% Open 122.94000244 USD Close 99.47000122 USD Volume 57.499.400 |
+9.47000122 USD +8.61% Open 100.50000000 USD Close 109.97000122 USD Volume 42.324.200 |
+5.66999817 USD +5% Open 107.81999969 USD Close 113.48999786 USD Volume 37.294.800 |
-10.25999451 USD -10.1% Open 111.83999634 USD Close 101.58000183 USD Volume 20.120.500 |
+21.72000122 USD +17.08% Open 105.43000031 USD Close 127.15000153 USD Volume 20.364.200 |
+0.11999512 USD +0.09% Open 126.80000305 USD Close 126.91999817 USD Volume 14.041.800 |
-4.79000091 USD -3.95% Open 126.06999969 USD Close 121.27999878 USD Volume 11.665.600 |
| 2021 |
+1.88000107 USD +3.45% Open 52.54999924 USD Close 54.43000031 USD Volume 53.677.800 |
+11.48000336 USD +17.22% Open 55.16999817 USD Close 66.65000153 USD Volume 42.202.200 |
-0.37000275 USD -0.54% Open 68.37000275 USD Close 68.00000000 USD Volume 65.612.000 |
-0.1800003 USD -0.26% Open 68.47000122 USD Close 68.29000092 USD Volume 35.913.400 |
+3.61000061 USD +4.96% Open 69.15000153 USD Close 72.76000214 USD Volume 36.747.000 |
+1.58000183 USD +2.08% Open 74.30999756 USD Close 75.88999939 USD Volume 41.639.800 |
-8.44000244 USD -12.18% Open 77.73000336 USD Close 69.29000092 USD Volume 58.852.000 |
-1.26999664 USD -1.87% Open 69.27999878 USD Close 68.01000214 USD Volume 48.076.400 |
+5.91999817 USD +8.01% Open 67.98000336 USD Close 73.90000153 USD Volume 41.977.400 |
+6.69000244 USD +8.24% Open 74.52999878 USD Close 81.22000122 USD Volume 51.707.400 |
-5.3999939 USD -7.05% Open 81.94999695 USD Close 76.55000305 USD Volume 52.800.000 |
-0.73999786 USD -0.95% Open 78.34999847 USD Close 77.61000061 USD Volume 64.600.800 |
| 2020 |
-10.06999969 USD -14.01% Open 81.94000244 USD Close 71.87000275 USD Volume 27.317.800 |
-10.65999985 USD -17.44% Open 71.79000092 USD Close 61.13000107 USD Volume 38.165.000 |
-23.82999802 USD -62.35% Open 62.04999924 USD Close 38.22000122 USD Volume 107.731.400 |
+13.43000031 USD +26.58% Open 37.09999847 USD Close 50.52999878 USD Volume 87.936.800 |
+1.7899971 USD +3.48% Open 49.58000183 USD Close 51.36999893 USD Volume 56.566.200 |
-1.01000213 USD -2.01% Open 51.31000137 USD Close 50.29999924 USD Volume 49.479.800 |
-2.27000045 USD -4.71% Open 50.45999908 USD Close 48.18999863 USD Volume 30.136.600 |
-0.38000107 USD -0.79% Open 48.27000046 USD Close 47.88999939 USD Volume 25.600.800 |
-7.38999939 USD -18.33% Open 47.70000076 USD Close 40.31000137 USD Volume 36.691.600 |
-0.99000168 USD -2.54% Open 39.90000153 USD Close 38.90999985 USD Volume 38.664.400 |
+10.47000122 USD +21.02% Open 39.34999847 USD Close 49.81999969 USD Volume 52.223.800 |
+0.70999908 USD +1.37% Open 51.15000153 USD Close 51.86000061 USD Volume 46.489.800 |
| 2019 |
+10.29000092 USD +11.95% Open 75.84999847 USD Close 86.13999939 USD Volume 15.823.400 |
+1.1700058 USD +1.33% Open 86.83999634 USD Close 88.01000214 USD Volume 15.512.600 |
+0.9300003 USD +1.04% Open 88.44999695 USD Close 89.37999725 USD Volume 11.956.600 |
-0.77999878 USD -0.87% Open 89.98999786 USD Close 89.20999908 USD Volume 9.884.200 |
-10.41000367 USD -13.22% Open 89.18000031 USD Close 78.76999664 USD Volume 12.515.600 |
+5.77999878 USD +6.8% Open 79.23999786 USD Close 85.01999664 USD Volume 9.539.200 |
-3.0699997 USD -3.7% Open 86.04000092 USD Close 82.97000122 USD Volume 8.051.800 |
-6.36000061 USD -8.4% Open 82.09999847 USD Close 75.73999786 USD Volume 17.099.400 |
+3.52999878 USD +4.52% Open 74.48999786 USD Close 78.01999664 USD Volume 12.973.600 |
-2.48999786 USD -3.28% Open 78.45999908 USD Close 75.97000122 USD Volume 14.514.000 |
+0.34999848 USD +0.46% Open 76.44000244 USD Close 76.79000092 USD Volume 12.418.600 |
+4.40000152 USD +5.4% Open 77.08999634 USD Close 81.48999786 USD Volume 19.340.800 |
| 2018 |
+2.76000213 USD +2.7% Open 99.30999756 USD Close 102.06999969 USD Volume 15.865.000 |
-11.15999603 USD -12.25% Open 102.26999664 USD Close 91.11000061 USD Volume 13.878.400 |
+1.37000275 USD +1.48% Open 91.00000000 USD Close 92.37000275 USD Volume 12.240.200 |
+9.31999969 USD +9.2% Open 92.00000000 USD Close 101.31999969 USD Volume 13.127.400 |
+4.12000274 USD +3.93% Open 100.83999634 USD Close 104.95999908 USD Volume 13.557.400 |
-0.22000122 USD -0.21% Open 105.30000305 USD Close 105.08000183 USD Volume 9.760.800 |
+2.02999878 USD +1.91% Open 104.19000244 USD Close 106.22000122 USD Volume 8.070.000 |
-2.25999451 USD -2.19% Open 105.33999634 USD Close 103.08000183 USD Volume 10.543.000 |
+1.69000244 USD +1.61% Open 103.41999817 USD Close 105.11000061 USD Volume 7.128.400 |
-13.18000031 USD -14.27% Open 105.55999756 USD Close 92.37999725 USD Volume 13.467.800 |
-2.9300003 USD -3.26% Open 92.69000244 USD Close 89.76000214 USD Volume 12.006.600 |
-14.80999756 USD -19.21% Open 91.91999817 USD Close 77.11000061 USD Volume 40.352.200 |
| 2017 |
-4.63999939 USD -4.59% Open 105.69000244 USD Close 101.05000305 USD Volume 9.984.600 |
-3.29999542 USD -3.35% Open 101.66999817 USD Close 98.37000275 USD Volume 12.445.000 |
-2.36000061 USD -2.44% Open 99.06999969 USD Close 96.70999908 USD Volume 13.598.400 |
-3.33000183 USD -3.57% Open 96.66000366 USD Close 93.33000183 USD Volume 10.391.200 |
-3.68999481 USD -4.12% Open 93.23999786 USD Close 89.55000305 USD Volume 15.140.400 |
-1.30999756 USD -1.48% Open 89.80999756 USD Close 88.50000000 USD Volume 15.813.000 |
+1.90000153 USD +2.09% Open 88.87999725 USD Close 90.77999878 USD Volume 9.856.200 |
-5.12999725 USD -5.98% Open 90.84999847 USD Close 85.72000122 USD Volume 13.727.000 |
+7.77999878 USD +8.31% Open 85.80000305 USD Close 93.58000183 USD Volume 10.657.600 |
0 USD 0% Open 92.58000183 USD Close 92.58000183 USD Volume 8.933.000 |
+1.31999969 USD +1.4% Open 93.16999817 USD Close 94.48999786 USD Volume 10.448.200 |
+3.79999542 USD +3.84% Open 95.15000153 USD Close 98.94999695 USD Volume 8.558.400 |
| 2016 |
-2.90999603 USD -3.64% Open 82.88999939 USD Close 79.98000336 USD Volume 33.927.000 |
-0.45999909 USD -0.59% Open 78.66999817 USD Close 78.20999908 USD Volume 33.550.400 |
+6.84999847 USD +7.98% Open 78.97000122 USD Close 85.81999969 USD Volume 13.720.400 |
+10.26999664 USD +10.85% Open 84.37000275 USD Close 94.63999939 USD Volume 11.804.600 |
-1.51000214 USD -1.62% Open 94.54000092 USD Close 93.02999878 USD Volume 9.637.000 |
+2.9200058 USD +3.07% Open 92.19999695 USD Close 95.12000275 USD Volume 11.357.200 |
-1.70999908 USD -1.83% Open 95.00000000 USD Close 93.29000092 USD Volume 13.877.800 |
+2.80999756 USD +2.96% Open 92.25000000 USD Close 95.05999756 USD Volume 10.683.200 |
+3.02000427 USD +3.09% Open 94.66999817 USD Close 97.69000244 USD Volume 11.552.800 |
-3.65000153 USD -3.88% Open 97.72000122 USD Close 94.06999969 USD Volume 7.246.200 |
+8.66999817 USD +8.4% Open 94.58000183 USD Close 103.25000000 USD Volume 11.632.800 |
-0.31999969 USD -0.31% Open 105.00000000 USD Close 104.68000031 USD Volume 11.607.400 |
| 2015 |
-4.80000305 USD -4.52% Open 111.00000000 USD Close 106.19999695 USD Volume 30.694.800 |
+3.98000335 USD +3.57% Open 107.43000031 USD Close 111.41000366 USD Volume 22.557.800 |
-2.27000427 USD -2.08% Open 111.55000305 USD Close 109.27999878 USD Volume 20.080.000 |
+7.1800003 USD +6.14% Open 109.80999756 USD Close 116.98999786 USD Volume 12.094.000 |
-6.15999603 USD -5.55% Open 117.20999908 USD Close 111.05000305 USD Volume 11.630.000 |
-4.31000519 USD -4.03% Open 111.26000214 USD Close 106.94999695 USD Volume 13.371.600 |
-9.27999878 USD -9.49% Open 107.09999847 USD Close 97.81999969 USD Volume 25.321.400 |
-3.1700058 USD -3.38% Open 96.98000336 USD Close 93.80999756 USD Volume 35.583.200 |
-6.04000091 USD -7.13% Open 90.80000305 USD Close 84.76000214 USD Volume 23.210.000 |
+8.73999786 USD +9.25% Open 85.76000214 USD Close 94.50000000 USD Volume 17.704.000 |
+0.3199997 USD +0.34% Open 93.94000244 USD Close 94.26000214 USD Volume 16.995.400 |
-11.04000091 USD -13.28% Open 94.16000366 USD Close 83.12000275 USD Volume 42.785.000 |
| 2014 |
-7.30000305 USD -6.15% Open 125.98000336 USD Close 118.68000031 USD Volume 7.707.800 |
+6.65000153 USD +5.31% Open 118.63999939 USD Close 125.29000092 USD Volume 9.377.800 |
+3.90000152 USD +3.04% Open 124.51000214 USD Close 128.41000366 USD Volume 4.834.800 |
+6.16000366 USD +4.57% Open 128.75999451 USD Close 134.91999817 USD Volume 5.847.600 |
+1.91999817 USD +1.41% Open 134.72999573 USD Close 136.64999390 USD Volume 5.550.800 |
+6.99000549 USD +4.86% Open 136.97000122 USD Close 143.96000671 USD Volume 6.985.600 |
-5.91000366 USD -4.26% Open 144.49000549 USD Close 138.58000183 USD Volume 8.636.200 |
+4.22999573 USD +2.97% Open 138.02999878 USD Close 142.25999451 USD Volume 7.506.800 |
-10.93000793 USD -8.34% Open 142.05000305 USD Close 131.11999512 USD Volume 10.304.200 |
-5.22999573 USD -4.15% Open 131.11999512 USD Close 125.88999939 USD Volume 19.882.400 |
-11.76000214 USD -10.29% Open 126.00000000 USD Close 114.23999786 USD Volume 12.766.000 |
-1.93999481 USD -1.74% Open 113.55999756 USD Close 111.62000275 USD Volume 38.738.000 |
| 2013 |
+5.61000061 USD +5.08% Open 104.83999634 USD Close 110.44999695 USD Volume 5.563.800 |
-0.29000091 USD -0.26% Open 111.09999847 USD Close 110.80999756 USD Volume 4.692.800 |
+3.30999756 USD +2.92% Open 110.00000000 USD Close 113.30999756 USD Volume 2.977.200 |
-1.43000031 USD -1.28% Open 113.27999878 USD Close 111.84999847 USD Volume 4.044.800 |
+3.37999725 USD +2.94% Open 111.47000122 USD Close 114.84999847 USD Volume 4.088.400 |
-2.79000092 USD -2.48% Open 115.23000336 USD Close 112.44000244 USD Volume 4.388.600 |
+4.87999725 USD +4.12% Open 113.43000031 USD Close 118.30999756 USD Volume 3.725.000 |
-2.44999694 USD -2.1% Open 118.98999786 USD Close 116.54000092 USD Volume 2.987.400 |
+1.63999939 USD +1.37% Open 117.66999817 USD Close 119.30999756 USD Volume 3.591.400 |
+5.62000275 USD +4.51% Open 119.09999847 USD Close 124.72000122 USD Volume 3.842.000 |
+0.29000092 USD +0.23% Open 124.63999939 USD Close 124.93000031 USD Volume 3.301.400 |
+1.34000397 USD +1.06% Open 125.08999634 USD Close 126.43000031 USD Volume 6.950.600 |
| 2012 |
-0.19000244 USD -0.18% Open 103.05000305 USD Close 102.86000061 USD Volume 5.266.400 |
+5.4200058 USD +4.97% Open 103.69999695 USD Close 109.12000275 USD Volume 5.127.600 |
-4.4300003 USD -4.21% Open 109.61000061 USD Close 105.18000031 USD Volume 4.790.200 |
-0.84000397 USD -0.81% Open 104.90000153 USD Close 104.05999756 USD Volume 4.651.800 |
-11.69000244 USD -12.63% Open 104.22000122 USD Close 92.52999878 USD Volume 6.068.400 |
+6.63999939 USD +6.82% Open 90.65000153 USD Close 97.29000092 USD Volume 5.741.600 |
+3.62999725 USD +3.59% Open 97.47000122 USD Close 101.09999847 USD Volume 5.427.400 |
+1.84999847 USD +1.79% Open 101.50000000 USD Close 103.34999847 USD Volume 4.178.200 |
+3.6700058 USD +3.43% Open 103.30999756 USD Close 106.98000336 USD Volume 5.515.600 |
-3.20999909 USD -3.08% Open 107.58999634 USD Close 104.37999725 USD Volume 4.178.600 |
-0.98000336 USD -0.95% Open 103.97000122 USD Close 102.98999786 USD Volume 4.371.000 |
-1.37999725 USD -1.35% Open 103.63999939 USD Close 102.26000214 USD Volume 5.600.800 |
| 2011 |
+5.87999726 USD +5.51% Open 100.80000305 USD Close 106.68000031 USD Volume 9.342.000 |
+7.58999633 USD +6.62% Open 107.12000275 USD Close 114.70999908 USD Volume 10.843.800 |
+1.43000031 USD +1.23% Open 115.30000305 USD Close 116.73000336 USD Volume 11.458.600 |
+0.23999787 USD +0.2% Open 117.84999847 USD Close 118.08999634 USD Volume 6.699.600 |
-5.25 USD -4.65% Open 118.16000366 USD Close 112.91000366 USD Volume 10.818.200 |
-1.95999909 USD -1.77% Open 112.51000214 USD Close 110.55000305 USD Volume 6.337.200 |
+1.90000153 USD +1.69% Open 110.38999939 USD Close 112.29000092 USD Volume 6.995.600 |
-14.22000122 USD -14.18% Open 114.51000214 USD Close 100.29000092 USD Volume 15.803.800 |
-14.34000397 USD -16.61% Open 100.68000031 USD Close 86.33999634 USD Volume 8.644.000 |
+17.14999389 USD +16.77% Open 85.12000275 USD Close 102.26999664 USD Volume 8.945.600 |
+6.08000184 USD +5.85% Open 97.84999847 USD Close 103.93000031 USD Volume 6.749.600 |
-3.06000519 USD -3.04% Open 103.87000275 USD Close 100.80999756 USD Volume 5.582.200 |
| 2010 |
-4.68000031 USD -5.86% Open 84.48000336 USD Close 79.80000305 USD Volume 7.183.600 |
+1.22000122 USD +1.49% Open 80.51999664 USD Close 81.73999786 USD Volume 7.351.800 |
+1.75 USD +2.08% Open 82.26000214 USD Close 84.01000214 USD Volume 5.401.800 |
+3.08999633 USD +3.52% Open 84.68000031 USD Close 87.76999664 USD Volume 5.719.000 |
-10.90999603 USD -14.12% Open 88.19999695 USD Close 77.29000092 USD Volume 12.820.600 |
-3.47000122 USD -4.76% Open 76.30999756 USD Close 72.83999634 USD Volume 5.838.200 |
+5.76000213 USD +7.32% Open 72.93000031 USD Close 78.69000244 USD Volume 3.665.400 |
-5.13999938 USD -6.84% Open 80.31999969 USD Close 75.18000031 USD Volume 4.778.800 |
+6.46000672 USD +7.81% Open 76.26999664 USD Close 82.73000336 USD Volume 3.660.000 |
+3.45999909 USD +3.98% Open 83.48999786 USD Close 86.94999695 USD Volume 3.498.200 |
+4.86000061 USD +5.25% Open 87.72000122 USD Close 92.58000183 USD Volume 4.597.200 |
+5.40000153 USD +5.42% Open 94.26999664 USD Close 99.66999817 USD Volume 6.056.600 |
| 2009 |
-1.83000183 USD -2.77% Open 67.91000366 USD Close 66.08000183 USD Volume 17.370.000 |
-7.25 USD -12.5% Open 65.25000000 USD Close 58.00000000 USD Volume 8.624.400 |
+3.25 USD +5.4% Open 56.99000168 USD Close 60.24000168 USD Volume 8.315.800 |
+6.29000092 USD +9.54% Open 59.61000061 USD Close 65.90000153 USD Volume 9.546.800 |
+8.91000366 USD +11.85% Open 66.25000000 USD Close 75.16000366 USD Volume 13.158.200 |
-6.69999695 USD -9.58% Open 76.66999817 USD Close 69.97000122 USD Volume 12.327.600 |
+3.15000152 USD +4.27% Open 70.69999695 USD Close 73.84999847 USD Volume 10.341.600 |
-0.40000153 USD -0.54% Open 75.13999939 USD Close 74.73999786 USD Volume 4.846.400 |
+5.25999451 USD +6.59% Open 74.55000305 USD Close 79.80999756 USD Volume 5.988.400 |
+1.54000091 USD +1.9% Open 79.66999817 USD Close 81.20999908 USD Volume 11.006.200 |
+1.83999634 USD +2.2% Open 81.75000000 USD Close 83.58999634 USD Volume 21.016.800 |
-1.14999389 USD -1.38% Open 84.51999664 USD Close 83.37000275 USD Volume 11.404.600 |
| 2008 |
-13.98000336 USD -13.85% Open 114.90000153 USD Close 100.91999817 USD Volume 2.509.600 |
+7.20999909 USD +6.57% Open 102.45999908 USD Close 109.66999817 USD Volume 1.804.400 |
-2.72000122 USD -2.54% Open 109.66000366 USD Close 106.94000244 USD Volume 2.597.800 |
+11.52000427 USD +9.7% Open 107.27999878 USD Close 118.80000305 USD Volume 2.815.800 |
+7.20000458 USD +5.76% Open 117.76999664 USD Close 124.97000122 USD Volume 3.805.200 |
+4.77000427 USD +3.69% Open 124.50000000 USD Close 129.27000427 USD Volume 3.796.000 |
-19.09000397 USD -17.26% Open 129.69000244 USD Close 110.59999847 USD Volume 8.011.800 |
+0.59999847 USD +0.55% Open 109.25000000 USD Close 109.84999847 USD Volume 8.322.600 |
-13.84999847 USD -14.86% Open 107.08000183 USD Close 93.23000336 USD Volume 9.823.000 |
-19.30999755 USD -25.91% Open 93.84999847 USD Close 74.54000092 USD Volume 11.871.400 |
-1.86000061 USD -2.57% Open 74.30000305 USD Close 72.44000244 USD Volume 6.932.800 |
-2.83999634 USD -4.22% Open 70.19999695 USD Close 67.36000061 USD Volume 11.366.200 |
| 2007 |
+0.95999908 USD +1.14% Open 83.12000275 USD Close 84.08000183 USD Volume 2.458.000 |
-1.63999939 USD -1.98% Open 84.55000305 USD Close 82.91000366 USD Volume 1.643.800 |
+6.37000274 USD +7.23% Open 81.79000092 USD Close 88.16000366 USD Volume 1.529.200 |
+4.47999573 USD +4.82% Open 88.41000366 USD Close 92.88999939 USD Volume 1.352.800 |
+6.65000153 USD +6.66% Open 93.13999939 USD Close 99.79000092 USD Volume 2.125.000 |
+0.46999359 USD +0.46% Open 100.66000366 USD Close 101.12999725 USD Volume 1.852.400 |
-1.37999725 USD -1.37% Open 101.84999847 USD Close 100.47000122 USD Volume 2.343.400 |
+0.020004270000001 USD +0.02% Open 101.05999756 USD Close 101.08000183 USD Volume 3.138.200 |
+7.58000183 USD +6.98% Open 101.08000183 USD Close 108.66000366 USD Volume 1.664.800 |
+2.02999878 USD +1.83% Open 109.00000000 USD Close 111.02999878 USD Volume 1.760.800 |
-2.76000214 USD -2.59% Open 109.13999939 USD Close 106.37999725 USD Volume 1.595.000 |
+5.61000061 USD +4.94% Open 107.88999939 USD Close 113.50000000 USD Volume 1.191.800 |
| 2006 |
-4.02999878 USD -4.98% Open 84.91999817 USD Close 80.88999939 USD Volume 1.453.600 |
-3.22999572 USD -4.15% Open 81.12999725 USD Close 77.90000153 USD Volume 3.686.800 |
+3.58000183 USD +4.39% Open 77.94999695 USD Close 81.52999878 USD Volume 1.872.400 |
+7.03999329 USD +7.95% Open 81.55000305 USD Close 88.58999634 USD Volume 1.673.000 |
-3.31999969 USD -3.91% Open 88.33000183 USD Close 85.01000214 USD Volume 1.637.000 |