Year | January 8/8 | February 9/8 | March 10/7 | April 11/6 | May 9/8 | June 8/9 | July 9/8 | August 7/10 | September 10/7 | October 9/7 | November 10/6 | December 6/10 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2023 |
+1.24000549 USD +1.41% Open 86.91999817 USD Close 88.16000366 USD Volume 378.258.700 |
-2.48000335 USD -2.91% Open 87.81999969 USD Close 85.33999634 USD Volume 336.464.700 |
-2.36000061 USD -2.85% Open 85.19000244 USD Close 82.83000183 USD Volume 562.448.300 |
-2.15000152 USD -2.55% Open 86.31999969 USD Close 84.16999817 USD Volume 334.681.700 |
-5.62000274 USD -7.25% Open 83.16000366 USD Close 77.54000092 USD Volume 452.370.100 |
+2.18000031 USD +2.69% Open 78.98999786 USD Close 81.16999817 USD Volume 397.440.100 |
+5.69999694 USD +6.55% Open 81.37000275 USD Close 87.06999969 USD Volume 393.562.900 |
+4.2599945 USD +4.69% Open 86.48000336 USD Close 90.73999786 USD Volume 417.115.100 |
-1.33999634 USD -1.49% Open 91.25000000 USD Close 89.91000366 USD Volume 317.582.500 | |||
2022 |
+10.33999634 USD +15.69% Open 55.58000183 USD Close 65.91999817 USD Volume 1.707.678.400 |
+5.05000305 USD +7.16% Open 65.52999878 USD Close 70.58000183 USD Volume 1.529.083.000 |
+5.23000336 USD +6.84% Open 71.20999908 USD Close 76.44000244 USD Volume 2.170.681.200 |
-1.18999481 USD -1.58% Open 76.33999634 USD Close 75.15000153 USD Volume 1.290.893.600 |
+12.50999451 USD +14.35% Open 74.69000244 USD Close 87.19999695 USD Volume 1.566.954.200 |
-16.79000091 USD -23.48% Open 88.30000305 USD Close 71.51000214 USD Volume 1.551.592.200 |
+6.04000092 USD +7.7% Open 72.37999725 USD Close 78.41999817 USD Volume 1.114.917.100 |
+3.41999817 USD +4.25% Open 77.08000183 USD Close 80.50000000 USD Volume 1.064.366.000 |
-7.29000092 USD -10.12% Open 79.30999756 USD Close 72.01999664 USD Volume 658.104.800 |
+16.26000214 USD +17.89% Open 74.61000061 USD Close 90.87000275 USD Volume 577.014.800 |
+0.26999664 USD +0.3% Open 90.58000183 USD Close 90.84999847 USD Volume 517.690.500 |
-2.75 USD -3.14% Open 90.22000122 USD Close 87.47000122 USD Volume 415.613.500 |
2021 |
+0.97999954 USD +2.49% Open 38.34000015 USD Close 39.31999969 USD Volume 1.305.833.400 |
+8.35000229 USD +17.34% Open 39.79999924 USD Close 48.15000153 USD Volume 1.257.794.600 |
-0.3599968 USD -0.73% Open 49.41999817 USD Close 49.06000137 USD Volume 1.771.745.200 |
+0.11000061 USD +0.22% Open 49.27999878 USD Close 49.38999939 USD Volume 1.110.312.200 |
+2.25 USD +4.31% Open 49.95999908 USD Close 52.20999908 USD Volume 1.247.976.600 |
+0.62999725 USD +1.17% Open 53.24000168 USD Close 53.86999893 USD Volume 1.282.574.000 |
-5.70999908 USD -11.56% Open 55.09999847 USD Close 49.38999939 USD Volume 1.200.962.600 |
-1.01999664 USD -2.11% Open 49.41999817 USD Close 48.40000153 USD Volume 1.115.161.400 |
+3.74000168 USD +7.18% Open 48.34999847 USD Close 52.09000015 USD Volume 1.363.043.600 |
+5 USD +8.7% Open 52.47000122 USD Close 57.47000122 USD Volume 1.388.857.800 |
-3.45000077 USD -6.32% Open 58.04000092 USD Close 54.59000015 USD Volume 1.198.226.800 |
-0.36999893 USD -0.67% Open 55.86999893 USD Close 55.50000000 USD Volume 1.204.002.800 |
2020 |
-7 USD -13.1% Open 60.43999863 USD Close 53.43999863 USD Volume 698.558.800 |
-8.09999847 USD -17.89% Open 53.36999893 USD Close 45.27000046 USD Volume 970.263.000 |
-17.21999931 USD -59.26% Open 46.27999878 USD Close 29.05999947 USD Volume 1.971.094.800 |
+9.87999916 USD +26% Open 28.12000084 USD Close 38.00000000 USD Volume 1.853.472.800 |
+1.5399971 USD +3.97% Open 37.22000122 USD Close 38.75999832 USD Volume 1.161.872.400 |
-0.85000229 USD -2.25% Open 38.70000076 USD Close 37.84999847 USD Volume 1.350.397.400 |
-1.97000122 USD -5.47% Open 38.00000000 USD Close 36.02999878 USD Volume 1.053.617.800 |
-0.36999893 USD -1.04% Open 36.02000046 USD Close 35.65000153 USD Volume 835.646.200 |
-5.54000092 USD -18.5% Open 35.49000168 USD Close 29.95000076 USD Volume 1.198.602.600 |
-0.90000153 USD -3.13% Open 29.62000084 USD Close 28.71999931 USD Volume 1.207.201.000 |
+7.64999771 USD +20.81% Open 29.11000061 USD Close 36.75999832 USD Volume 1.701.788.000 |
+0.12000275 USD +0.32% Open 37.77999878 USD Close 37.90000153 USD Volume 1.350.119.000 |
2019 |
+7.34000015 USD +11.51% Open 56.43999863 USD Close 63.77999878 USD Volume 667.378.000 |
+0.77999878 USD +1.2% Open 64.47000122 USD Close 65.25000000 USD Volume 419.749.800 |
+0.52000427999999 USD +0.79% Open 65.59999847 USD Close 66.12000275 USD Volume 613.190.200 |
-0.44999695 USD -0.68% Open 66.55999756 USD Close 66.11000061 USD Volume 505.819.600 |
-7.35999679 USD -12.52% Open 66.12999725 USD Close 58.77000046 USD Volume 666.284.200 |
+4.54000091 USD +7.13% Open 59.16999817 USD Close 63.70999908 USD Volume 583.694.000 |
-1.79999924 USD -2.87% Open 64.50000000 USD Close 62.70000076 USD Volume 451.194.200 |
-4.52999878 USD -7.88% Open 62.00999832 USD Close 57.47999954 USD Volume 765.237.000 |
+2.65000152 USD +4.48% Open 56.54999924 USD Close 59.20000076 USD Volume 701.256.400 |
-1.44000245 USD -2.48% Open 59.40000153 USD Close 57.95999908 USD Volume 635.228.200 |
+0.63999939 USD +1.09% Open 58.25000000 USD Close 58.88999939 USD Volume 528.798.200 |
+0.95000077 USD +1.58% Open 59.09000015 USD Close 60.04000092 USD Volume 566.038.800 |
2018 |
+2.22999572 USD +2.98% Open 72.62000275 USD Close 74.84999847 USD Volume 593.151.000 |
-8.20999909 USD -12.3% Open 74.94999695 USD Close 66.73999786 USD Volume 792.041.400 |
+0.74000549 USD +1.1% Open 66.66999817 USD Close 67.41000366 USD Volume 596.286.400 |
+6.65999603 USD +9.02% Open 67.15000153 USD Close 73.80999756 USD Volume 650.604.000 |
+2.5799942 USD +3.39% Open 73.44000244 USD Close 76.01999664 USD Volume 737.384.800 |
-0.33999634 USD -0.45% Open 76.27999878 USD Close 75.94000244 USD Volume 614.274.000 |
+1.70999909 USD +2.22% Open 75.41000366 USD Close 77.12000275 USD Volume 498.462.000 |
-2.00999451 USD -2.7% Open 76.44999695 USD Close 74.44000244 USD Volume 512.110.400 |
+0.95999908 USD +1.27% Open 74.77999878 USD Close 75.73999786 USD Volume 463.560.600 |
-8.85999298 USD -13.19% Open 76.01999664 USD Close 67.16000366 USD Volume 869.249.000 |
-1.19000244 USD -1.8% Open 67.30000305 USD Close 66.11000061 USD Volume 806.789.600 |
-10.27000428 USD -17.91% Open 67.62000275 USD Close 57.34999847 USD Volume 954.394.000 |
2017 |
-3.20999908 USD -4.4% Open 76.11000061 USD Close 72.90000153 USD Volume 455.947.000 |
-1.91000367 USD -2.68% Open 73.29000092 USD Close 71.37999725 USD Volume 493.531.800 |
-2.13999939 USD -3.06% Open 72.04000092 USD Close 69.90000153 USD Volume 764.276.200 |
-2.1700058 USD -3.2% Open 70.01000214 USD Close 67.83999634 USD Volume 564.520.800 |
-2.37999725 USD -3.64% Open 67.81999969 USD Close 65.44000244 USD Volume 672.773.400 |
-0.55000305 USD -0.85% Open 65.47000122 USD Close 64.91999817 USD Volume 825.785.600 |
+1.47000122 USD +2.21% Open 65.15000153 USD Close 66.62000275 USD Volume 621.437.200 |
-3.69000244 USD -5.86% Open 66.66000366 USD Close 62.97000122 USD Volume 567.106.800 |
+5.41000367 USD +7.9% Open 63.06999969 USD Close 68.48000336 USD Volume 519.213.400 |
+0.16000366 USD +0.24% Open 67.75000000 USD Close 67.91000366 USD Volume 429.687.000 |
+0.77999878 USD +1.13% Open 68.31999969 USD Close 69.09999847 USD Volume 525.166.800 |
+2.6700058 USD +3.69% Open 69.58999634 USD Close 72.26000214 USD Volume 444.063.800 |
2016 |
-1.95000077 USD -3.35% Open 60.15999985 USD Close 58.20999908 USD Volume 1.229.346.200 |
-0.65999985 USD -1.17% Open 57.24000168 USD Close 56.58000183 USD Volume 1.168.137.000 |
+4.90999985 USD +7.93% Open 56.97999954 USD Close 61.88999939 USD Volume 995.040.800 |
+6.68000031 USD +9.9% Open 60.81999969 USD Close 67.50000000 USD Volume 754.722.600 |
-0.5099945 USD -0.76% Open 67.37999725 USD Close 66.87000275 USD Volume 580.424.400 |
+2.01999664 USD +2.96% Open 66.22000122 USD Close 68.23999786 USD Volume 664.100.600 |
-0.78000641 USD -1.16% Open 68.16000366 USD Close 67.37999725 USD Volume 482.130.800 |
+1.72000122 USD +2.51% Open 66.79000092 USD Close 68.51000214 USD Volume 709.910.400 |
+2.38999939 USD +3.38% Open 68.22000122 USD Close 70.61000061 USD Volume 800.332.400 |
-2.11000061 USD -3.07% Open 70.73000336 USD Close 68.62000275 USD Volume 529.603.000 |
+5.30000306 USD +7.12% Open 69.12999725 USD Close 74.43000031 USD Volume 736.531.200 |
-0.48999787 USD -0.65% Open 75.80999756 USD Close 75.31999969 USD Volume 580.299.600 |
2015 |
-3.18000031 USD -4.21% Open 78.73000336 USD Close 75.55000305 USD Volume 1.323.874.200 |
+2.53999328 USD +3.21% Open 76.48000336 USD Close 79.01999664 USD Volume 964.793.600 |
-1.27999878 USD -1.65% Open 78.86000061 USD Close 77.58000183 USD Volume 738.676.600 |
+4.84999848 USD +5.87% Open 77.83000183 USD Close 82.68000031 USD Volume 574.239.600 |
-4.37000275 USD -5.57% Open 82.76000214 USD Close 78.38999939 USD Volume 500.033.800 |
-3.42999268 USD -4.56% Open 78.58999634 USD Close 75.16000366 USD Volume 486.185.800 |
-5.93000031 USD -8.55% Open 75.30999756 USD Close 69.37999725 USD Volume 637.381.600 |
-2.20999908 USD -3.33% Open 68.63999939 USD Close 66.43000031 USD Volume 972.567.600 |
-3.31999588 USD -5.42% Open 64.51999664 USD Close 61.20000076 USD Volume 754.336.400 |
+6.04999924 USD +8.89% Open 61.97999954 USD Close 68.02999878 USD Volume 876.021.000 |
+0.39999389 USD +0.59% Open 67.62000275 USD Close 68.01999664 USD Volume 640.727.000 |
-7.76000214 USD -12.86% Open 68.08000183 USD Close 60.31999969 USD Volume 1.109.789.800 |
2014 |
-4.60000611 USD -5.52% Open 87.98000336 USD Close 83.37999725 USD Volume 530.157.600 |
+4.34999848 USD +4.96% Open 83.30000305 USD Close 87.65000153 USD Volume 516.047.200 |
+1.93999481 USD +2.18% Open 87.12000275 USD Close 89.05999756 USD Volume 418.146.600 |
+4.65000152 USD +4.96% Open 89.08999634 USD Close 93.73999786 USD Volume 472.637.400 |
+1.69999695 USD +1.78% Open 93.61000061 USD Close 95.30999756 USD Volume 318.479.000 |
+4.69999694 USD +4.7% Open 95.40000153 USD Close 100.09999847 USD Volume 362.531.000 |
-3.72000122 USD -3.85% Open 100.34999847 USD Close 96.62999725 USD Volume 370.507.000 |
+2.37999725 USD +2.41% Open 96.36000061 USD Close 98.73999786 USD Volume 371.486.000 |
-7.97999572 USD -8.81% Open 98.59999847 USD Close 90.62000275 USD Volume 525.084.000 |
-3.19000244 USD -3.65% Open 90.61000061 USD Close 87.41999817 USD Volume 1.537.997.000 |
-7.66000367 USD -9.6% Open 87.48000336 USD Close 79.81999969 USD Volume 841.910.600 |
-0.22999573 USD -0.29% Open 79.38999939 USD Close 79.16000366 USD Volume 1.563.677.200 |
2013 |
+4.40000152 USD +5.69% Open 72.94999695 USD Close 77.34999847 USD Volume 390.200.600 |
-0.069999699999997 USD -0.09% Open 77.76000214 USD Close 77.69000244 USD Volume 398.666.400 |
+1.93000031 USD +2.43% Open 77.37999725 USD Close 79.30999756 USD Volume 355.256.400 |
-1.04000092 USD -1.33% Open 79.30999756 USD Close 78.26999664 USD Volume 608.500.000 |
+2.90000153 USD +3.6% Open 77.59999847 USD Close 80.50000000 USD Volume 525.719.000 |
-2.5 USD -3.19% Open 80.80000305 USD Close 78.30000305 USD Volume 546.581.200 |
+3.62999725 USD +4.4% Open 78.79000092 USD Close 82.41999817 USD Volume 404.706.200 |
-1.51999665 USD -1.86% Open 83.08999634 USD Close 81.56999969 USD Volume 375.457.200 |
+0.52000427 USD +0.63% Open 82.38999939 USD Close 82.91000366 USD Volume 347.114.200 |
+3.70999908 USD +4.29% Open 82.68000031 USD Close 86.38999939 USD Volume 484.371.400 |
+0.08000183 USD +0.09% Open 86.36000061 USD Close 86.44000244 USD Volume 382.617.600 |
+1.98000336 USD +2.24% Open 86.52999878 USD Close 88.51000214 USD Volume 446.197.800 |
2012 |
+0.090003969999998 USD +0.13% Open 70.59999847 USD Close 70.69000244 USD Volume 578.501.400 |
+3.54999542 USD +4.74% Open 71.33000183 USD Close 74.87999725 USD Volume 557.130.400 |
-3.45999908 USD -4.82% Open 75.20999908 USD Close 71.75000000 USD Volume 644.052.800 |
-0.33000183 USD -0.46% Open 71.56999969 USD Close 71.23999786 USD Volume 553.337.800 |
-7.74999618 USD -12.18% Open 71.37999725 USD Close 63.63000107 USD Volume 757.548.400 |
+4.02000428 USD +6.06% Open 62.34999847 USD Close 66.37000275 USD Volume 688.215.400 |
+3.27999878 USD +4.71% Open 66.37000275 USD Close 69.65000153 USD Volume 582.014.400 |
+1.61999512 USD +2.26% Open 69.91000366 USD Close 71.52999878 USD Volume 425.419.400 |
+1.97000123 USD +2.68% Open 71.45999908 USD Close 73.43000031 USD Volume 413.727.600 |
-2 USD -2.78% Open 73.94000244 USD Close 71.94000244 USD Volume 473.805.600 |
-0.6000061 USD -0.84% Open 71.66000366 USD Close 71.05999756 USD Volume 469.711.800 |
-0.1800003 USD -0.25% Open 71.59999847 USD Close 71.41999817 USD Volume 396.490.000 |
2011 |
+4.25 USD +5.81% Open 68.90000153 USD Close 73.15000153 USD Volume 599.217.000 |
+5.09999848 USD +6.49% Open 73.44000244 USD Close 78.54000092 USD Volume 636.738.200 |
+0.75 USD +0.94% Open 79.00000000 USD Close 79.75000000 USD Volume 827.263.200 |
+0.030006409999999 USD +0.04% Open 80.44999695 USD Close 80.48000336 USD Volume 677.084.000 |
-3.54000092 USD -4.59% Open 80.65000153 USD Close 77.11000061 USD Volume 1.139.162.000 |
-1.5699997 USD -2.08% Open 76.91999817 USD Close 75.34999847 USD Volume 1.033.139.800 |
+1.25999451 USD +1.65% Open 75.19000244 USD Close 76.44999695 USD Volume 717.528.400 |
-9.16000366 USD -13.34% Open 77.80000305 USD Close 68.63999939 USD Volume 1.570.527.000 |
-10.24000168 USD -17.5% Open 68.75000000 USD Close 58.50999832 USD Volume 1.069.619.800 |
+11.86999893 USD +17.03% Open 57.84000015 USD Close 69.70999908 USD Volume 1.000.010.400 |
+3.88999939 USD +5.49% Open 66.98000336 USD Close 70.87000275 USD Volume 860.838.800 |
-1.55000306 USD -2.24% Open 70.68000031 USD Close 69.12999725 USD Volume 597.641.200 |
2010 |
-3.41999817 USD -6.28% Open 57.91999817 USD Close 54.50000000 USD Volume 793.814.800 |
+0.98999786 USD +1.76% Open 55.15000153 USD Close 56.13999939 USD Volume 874.637.400 |
+1.11999893 USD +1.95% Open 56.40000153 USD Close 57.52000046 USD Volume 806.431.000 |
+1.8199997 USD +3.04% Open 58.09000015 USD Close 59.90999985 USD Volume 858.337.200 |
-7.11999893 USD -13.42% Open 60.16999817 USD Close 53.04999924 USD Volume 1.269.482.600 |
-2.48999786 USD -5.01% Open 52.16999817 USD Close 49.68000031 USD Volume 987.086.000 |
+3.99000168 USD +7.41% Open 49.84999847 USD Close 53.84000015 USD Volume 646.179.200 |
-3.64999771 USD -7.13% Open 54.84999847 USD Close 51.20000076 USD Volume 639.439.400 |
+4.01000213 USD +7.15% Open 52.04999924 USD Close 56.06000137 USD Volume 616.254.400 |
+2.64000321 USD +4.46% Open 56.59999847 USD Close 59.24000168 USD Volume 569.119.000 |
+2.87999725 USD +4.59% Open 59.83000183 USD Close 62.70999908 USD Volume 694.599.200 |
+4.50999832 USD +6.61% Open 63.74000168 USD Close 68.25000000 USD Volume 458.802.200 |
2009 |
-1.28000259 USD -2.73% Open 48.20000076 USD Close 46.91999817 USD Volume 1.690.718.600 |
-4.80999756 USD -11.69% Open 45.93999863 USD Close 41.13000107 USD Volume 1.511.546.600 |
+2.27000045 USD +5.35% Open 40.18999863 USD Close 42.45999908 USD Volume 1.659.552.000 |
+4.27999878 USD +9.35% Open 41.50000000 USD Close 45.77999878 USD Volume 928.119.200 |
+5.72000123 USD +11.07% Open 45.95999908 USD Close 51.68000031 USD Volume 904.549.200 |
-4.63000107 USD -9.64% Open 52.68000031 USD Close 48.04999924 USD Volume 1.027.658.200 |
+2.0399971 USD +4.03% Open 48.58000183 USD Close 50.61999893 USD Volume 972.015.600 |
-0.32000351 USD -0.63% Open 51.49000168 USD Close 51.16999817 USD Volume 707.504.400 |
+2.89999771 USD +5.38% Open 51.02000046 USD Close 53.91999817 USD Volume 765.715.600 |
+1.34999847 USD +2.44% Open 53.90000153 USD Close 55.25000000 USD Volume 975.582.400 |
+1.1800003 USD +2.08% Open 55.63999939 USD Close 56.81999969 USD Volume 776.342.600 |
-0.57000351 USD -1% Open 57.58000183 USD Close 57.00999832 USD Volume 649.207.000 |
2008 |
-10.34999848 USD -14.87% Open 79.94999695 USD Close 69.59999847 USD Volume 1.223.219.400 |
+5.53000641 USD +7.27% Open 70.51999664 USD Close 76.05000305 USD Volume 892.743.000 |
-2.04000091 USD -2.75% Open 76.09999847 USD Close 74.05999756 USD Volume 1.069.336.400 |
+7.94999695 USD +9.72% Open 73.80000305 USD Close 81.75000000 USD Volume 932.695.600 |
+5.27999878 USD +6.14% Open 80.72000122 USD Close 86.00000000 USD Volume 1.130.950.800 |
+2.90000153 USD +3.28% Open 85.58000183 USD Close 88.48000336 USD Volume 1.275.419.200 |
-13.76999664 USD -18.51% Open 88.16999817 USD Close 74.40000153 USD Volume 1.700.405.000 |
+0.20000458 USD +0.27% Open 74.44999695 USD Close 74.65000153 USD Volume 1.447.157.200 |
-8.79999923 USD -13.9% Open 72.09999847 USD Close 63.29999924 USD Volume 2.030.843.000 |
-11.29999923 USD -21.98% Open 62.70000076 USD Close 51.40000153 USD Volume 2.738.619.200 |
-0.31999969 USD -0.64% Open 50.59999847 USD Close 50.27999878 USD Volume 1.750.350.400 |
-0.47999954 USD -1% Open 48.25000000 USD Close 47.77000046 USD Volume 1.555.516.800 |
2007 |
-1.19999694 USD -2.11% Open 58.09999847 USD Close 56.90000153 USD Volume 833.961.600 |
+3.95999909 USD +6.57% Open 56.31999969 USD Close 60.27999878 USD Volume 1.141.924.600 |
+3.11000061 USD +4.91% Open 60.25999832 USD Close 63.36999893 USD Volume 707.178.400 |
+4.86000442 USD +7.12% Open 63.43999863 USD Close 68.30000305 USD Volume 909.732.400 |
+0.34999847 USD +0.51% Open 68.63999939 USD Close 68.98999786 USD Volume 810.815.600 |
-0.11000061 USD -0.16% Open 69.11000061 USD Close 69.00000000 USD Volume 1.039.622.800 |
+1.16000366 USD +1.66% Open 68.66999817 USD Close 69.83000183 USD Volume 1.239.081.800 |
+5.20000458 USD +6.95% Open 69.59999847 USD Close 74.80000305 USD Volume 695.197.400 |
+1.94999695 USD +2.54% Open 74.75000000 USD Close 76.69999695 USD Volume 972.425.800 |
-2.09999847 USD -2.86% Open 75.56999969 USD Close 73.47000122 USD Volume 1.021.227.600 |
+6.47000122 USD +8.15% Open 72.87999725 USD Close 79.34999847 USD Volume 676.976.200 |