The Independent News and Data Provider

Bitcoin cash Price in Pound Sterling Today: 89.8000

Pound Sterling price of Bitcoin cash

1 Bitcoin cash = 89.8000 GBP
Percentage change: -3.2%
0.5 Bitcoin cash = 44.9000 GBP
0.25 Bitcoin cash = 22.4500 GBP
0.10 Bitcoin cash = 8.9800 GBP
0.05 Bitcoin cash = 4.4900 GBP
Today's High: 93.0300 GBP
Today's Low: 88.9600 GBP
Market Capitalisation: 1,729,639,693 GBP
Volume: 80,116.00 USD
Supply:

Exchange Rate History for BITCOIN CASH To GBP: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 326.4300

High: 324.2200

Low: 322.1200

Close: 321.4200

2

Open: 331.2400

High: 330.4500

Low: 328.9000

Close: 330.5200

3

Open: 328.1800

High: 330.5800

Low: 326.9400

Close: 327.2400

4

Open: 321.0000

High: 326.2900

Low: 318.7000

Close: 321.1900

5

Open: 317.4400

High: 318.3900

Low: 318.7200

Close: 318.8400

6

Open: 291.4500

High: 292.3800

Low: 288.1400

Close: 291.9700

7

Open: 283.7700

High: 293.3900

Low: 284.1800

Close: 278.7600

8

Open: 281.4800

High: 287.9400

Low: 286.3700

Close: 285.6900

9

Open: 273.9500

High: 275.8100

Low: 274.6800

Close: 278.7200

10

Open: 263.7200

High: 273.0200

Low: 274.7200

Close: 276.9500

11

Open: 270.0400

High: 270.4000

Low: 269.0900

Close: 269.5100

12

Open: 278.9800

High: 279.3100

Low: 272.3400

Close: 271.7500

13

Open: 280.2900

High: 284.9400

Low: 281.1200

Close: 283.2400

14

Open: 285.7200

High: 286.3500

Low: 276.8200

Close: 284.8200

15

Open: 285.8400

High: 285.3500

Low: 284.2800

Close: 284.7100

16

Open: 283.8500

High: 284.1600

Low: 282.2400

Close: 284.0600

17

Open: 275.7000

High: 279.2600

Low: 279.0900

Close: 280.0500

18

Open: 278.6500

High: 280.9300

Low: 277.8400

Close: 284.5200

19

Open: 270.8700

High: 274.1700

Low: 271.0900

Close: 271.7300

20

Open: 280.9100

High: 281.3100

Low: 272.4700

Close: 273.3700

21

Open: 253.0300

High: 252.3500

Low: 252.8900

Close: 252.2500

22

Open: 213.5600

High: 220.2500

Low: 200.5800

Close: 221.8600

23

Open: 214.8500

High: 218.3400

Low: 219.1000

Close: 219.3700

24

Open: 206.0700

High: 201.2200

Low: 200.1900

Close: 215.6700

25

Open: 214.4700

High: 214.5400

Low: 213.9600

Close: 211.1200

26

Open: 225.7400

High: 227.1700

Low: 219.8500

Close: 217.8700

27

Open: 216.5900

High: 219.2600

Low: 213.4400

Close: 212.0600

28

Open: 216.0700

High: 215.5700

Low: 213.0900

Close: 218.2500

29

Open: 218.5600

High: 222.5900

Low: 220.6000

Close: 221.3500

30

Open: 222.0600

High: 223.5000

Low: 224.1300

Close: 224.4200

31

Open: 213.4500

High: 211.8500

Low: 208.6100

Close: 209.3300

February - 2022

SunMonTueWedThuFriSat
1

Open: 213.3600

High: 213.6400

Low: 211.3000

Close: 213.2700

2

Open: 209.7400

High: 218.3500

Low: 213.9700

Close: 214.1000

3

Open: 203.8400

High: 203.0200

Low: 201.2500

Close: 206.1400

4

Open: 216.8700

High: 214.9000

Low: 211.0000

Close: 209.0200

5

Open: 237.8100

High: 238.5600

Low: 229.5100

Close: 229.9500

6

Open: 235.5700

High: 237.9800

Low: 238.4000

Close: 238.6500

7

Open: 251.5500

High: 251.0300

Low: 246.6600

Close: 247.3100

8

Open: 244.7200

High: 246.5000

Low: 247.0600

Close: 258.5200

9

Open: 253.6800

High: 254.7900

Low: 249.5300

Close: 249.8400

10

Open: 260.4500

High: 264.7300

Low: 255.5100

Close: 253.4000

11

Open: 247.7100

High: 250.4700

Low: 247.2100

Close: 251.4000

12

Open: 235.4200

High: 235.1500

Low: 234.5600

Close: 234.0600

13

Open: 249.2200

High: 242.5600

Low: 241.1500

Close: 243.1100

14

Open: 242.4500

High: 243.0200

Low: 237.8000

Close: 239.0500

15

Open: 250.9400

High: 250.5500

Low: 246.8000

Close: 245.9000

16

Open: 244.1300

High: 250.7200

Low: 248.5100

Close: 248.9900

17

Open: 237.3900

High: 241.1600

Low: 239.7300

Close: 245.0200

18

Open: 228.0300

High: 232.3200

Low: 231.3700

Close: 231.1400

19

Open: 228.8800

High: 228.7400

Low: 230.4500

Close: 232.2100

20

Open: 221.6900

High: 221.6900

Low: 220.0800

Close: 220.4700

21

Open: 222.9000

High: 223.6900

Low: 221.9100

Close: 225.8000

22

Open: 215.3100

High: 216.7000

Low: 208.7900

Close: 208.2800

23

Open: 220.8000

High: 222.7000

Low: 219.5400

Close: 218.5400

24

Open: 205.6900

High: 200.5900

Low: 197.0500

Close: 196.2300

25

Open: 225.1700

High: 225.4600

Low: 219.7100

Close: 224.1600

26

Open: 237.3400

High: 237.3200

Low: 235.3900

Close: 235.5000

27

Open: 236.5200

High: 239.0800

Low: 234.4800

Close: 234.0900

28

Open: 245.0700

High: 239.4500

Low: 231.5300

Close: 229.3900

March - 2022

SunMonTueWedThuFriSat
1

Open: 244.5800

High: 248.9200

Low: 242.1800

Close: 245.0600

2

Open: 241.1300

High: 246.0600

Low: 244.7100

Close: 244.9400

3

Open: 232.4600

High: 238.6300

Low: 236.5400

Close: 237.6500

4

Open: 228.2600

High: 232.1200

Low: 230.0500

Close: 229.8200

5

Open: 220.4700

High: 220.2000

Low: 219.4900

Close: 218.8400

6

Open: 217.9500

High: 219.3700

Low: 216.2000

Close: 221.3700

7

Open: 219.8100

High: 218.8700

Low: 210.4100

Close: 211.6800

8

Open: 214.8000

High: 217.8300

Low: 214.5300

Close: 212.8900

9

Open: 233.5900

High: 232.7000

Low: 229.8800

Close: 229.6000

10

Open: 219.3700

High: 220.6900

Low: 218.8300

Close: 218.1300

11

Open: 220.1500

High: 223.6800

Low: 219.2100

Close: 218.5800

12

Open: 223.5700

High: 224.6700

Low: 223.4600

Close: 223.6300

13

Open: 220.5000

High: 221.1400

Low: 222.6800

Close: 226.0600

14

Open: 219.5900

High: 219.2700

Low: 219.3600

Close: 218.7000

15

Open: 218.8800

High: 218.0700

Low: 217.3100

Close: 220.5500

16

Open: 223.4200

High: 223.6500

Low: 221.5400

Close: 222.7600

17

Open: 225.6500

High: 228.1600

Low: 223.8400

Close: 224.7000

18

Open: 227.7500

High: 226.2700

Low: 225.0400

Close: 225.6200

19

Open: 237.1500

High: 236.8900

Low: 235.2800

Close: 237.0100

20

Open: 243.1500

High: 244.5900

Low: 242.8300

Close: 244.2200

21

Open: 248.3400

High: 253.3400

Low: 251.7100

Close: 248.9600

22

Open: 278.2700

High: 281.4100

Low: 270.7800

Close: 269.4300

23

Open: 278.1200

High: 278.2400

Low: 275.0900

Close: 274.5200

24

Open: 274.0200

High: 271.3800

Low: 271.7100

Close: 272.4200

25

Open: 269.7700

High: 277.4400

Low: 272.7800

Close: 275.3400

26

Open: 273.8200

High: 274.1500

Low: 274.2200

Close: 274.9400

27

Open: 275.1200

High: 272.3600

Low: 273.1700

Close: 274.8900

28

Open: 289.7400

High: 293.0200

Low: 287.7900

Close: 288.2900

29

Open: 284.3900

High: 288.9900

Low: 285.3300

Close: 286.4600

30

Open: 289.7700

High: 290.6200

Low: 285.7700

Close: 288.4800

31

Open: 280.5400

High: 293.2300

Low: 290.2100

Close: 289.3000

April - 2022

SunMonTueWedThuFriSat
1

Open: 288.9300

High: 287.8600

Low: 281.1300

Close: 282.1100

2

Open: 286.1600

High: 289.8100

Low: 289.3100

Close: 289.1700

3

Open: 287.0200

High: 287.3000

Low: 285.5900

Close: 288.3100

4

Open: 283.9200

High: 288.1900

Low: 283.5000

Close: 287.5600

5

Open: 283.0100

High: 288.0200

Low: 286.5900

Close: 285.4600

6

Open: 263.1000

High: 269.3100

Low: 272.7500

Close: 274.9000

7

Open: 255.8600

High: 259.1100

Low: 256.0400

Close: 255.3900

8

Open: 257.4700

High: 259.9500

Low: 255.2800

Close: 258.0800

9

Open: 248.5400

High: 250.8800

Low: 248.7400

Close: 248.4300

10

Open: 251.4000

High: 251.7600

Low: 248.3900

Close: 250.3400

11

Open: 231.8400

High: 233.8600

Low: 234.3300

Close: 243.2900

12

Open: 233.8900

High: 235.3600

Low: 231.4100

Close: 232.5900

13

Open: 259.1100

High: 260.0900

Low: 235.5900

Close: 234.5700

14

Open: 257.0000

High: 259.0300

Low: 259.1400

Close: 262.6800

15

Open: 260.9800

High: 258.5700

Low: 258.5600

Close: 259.0600

16

Open: 259.2600

High: 265.4400

Low: 263.1700

Close: 263.6200

17

Open: 264.2300

High: 266.4200

Low: 263.6900

Close: 264.6800

18

Open: 245.2000

High: 246.9600

Low: 241.3600

Close: 244.9500

19

Open: 259.1800

High: 261.0100

Low: 256.3300

Close: 258.7600

20

Open: 260.8800

High: 263.2900

Low: 259.6800

Close: 259.6700

21

Open: 259.1500

High: 262.8600

Low: 251.7400

Close: 253.9800

22

Open: 248.2800

High: 251.0900

Low: 250.0600

Close: 249.0300

23

Open: 247.9300

High: 247.9900

Low: 247.4700

Close: 247.6200

24

Open: 242.3200

High: 245.3700

Low: 244.5600

Close: 244.7700

25

Open: 242.8000

High: 242.7600

Low: 236.3700

Close: 238.7200

26

Open: 240.5900

High: 252.8100

Low: 248.2600

Close: 244.9100

27

Open: 245.0000

High: 243.1400

Low: 243.0000

Close: 243.6300

28

Open: 246.3100

High: 248.9900

Low: 244.3100

Close: 243.9000

29

Open: 240.2800

High: 241.6200

Low: 237.4200

Close: 245.6400

30

Open: 230.8300

High: 233.6500

Low: 234.0000

Close: 235.8200

May - 2022

SunMonTueWedThuFriSat
1

Open: 225.0800

High: 221.1100

Low: 220.4200

Close: 221.0200

2

Open: 227.3500

High: 228.3200

Low: 225.3400

Close: 228.0500

3

Open: 227.4600

High: 230.6800

Low: 229.6800

Close: 229.9600

4

Open: 229.4300

High: 231.9800

Low: 229.3500

Close: 227.8900

5

Open: 224.8700

High: 241.0100

Low: 237.6400

Close: 237.9700

6

Open: 222.0800

High: 221.3000

Low: 219.5500

Close: 225.5400

7

Open: 224.5700

High: 224.2400

Low: 222.3100

Close: 221.0600

8

Open: 213.7700

High: 217.6500

Low: 216.1200

Close: 217.7700

9

Open: 194.9500

High: 201.8700

Low: 199.3300

Close: 208.5100

10

Open: 189.4100

High: 196.3300

Low: 189.8700

Close: 196.0400

11

Open: 173.1300

High: 183.0600

Low: 177.3000

Close: 180.2100

12

Open: 179.1600

High: 162.5300

Low: 141.7900

Close: 139.8000

13

Open: 171.6200

High: 178.2300

Low: 168.6900

Close: 170.8900

14

Open: 154.1400

High: 159.0200

Low: 160.1800

Close: 164.3300

15

Open: 166.9700

High: 171.2600

Low: 168.7700

Close: 174.1800

16

Open: 162.6700

High: 164.8600

Low: 163.9000

Close: 161.9500

17

Open: 163.4700

High: 167.4500

Low: 164.2600

Close: 167.4700

18

Open: 154.2300

High: 161.9700

Low: 162.9000

Close: 162.3500

19

Open: 157.4700

High: 155.3100

Low: 151.1700

Close: 153.5600

20

Open: 150.7800

High: 159.3900

Low: 155.5800

Close: 158.3400

21

Open: 155.9700

High: 154.9400

Low: 153.7900

Close: 153.9100

22

Open: 159.3300

High: 162.1500

Low: 155.5600

Close: 154.3000

23

Open: 162.0100

High: 164.5200

Low: 158.4500

Close: 158.1800

24

Open: 153.0500

High: 153.5500

Low: 151.2100

Close: 152.5600

25

Open: 152.3900

High: 153.9500

Low: 153.7500

Close: 155.4800

26

Open: 146.5600

High: 145.9300

Low: 143.4400

Close: 148.6300

27

Open: 139.0600

High: 143.4000

Low: 142.0800

Close: 143.6300

28

Open: 141.7400

High: 141.2900

Low: 139.7200

Close: 139.9200

29

Open: 143.4200

High: 144.4500

Low: 141.6900

Close: 141.9600

30

Open: 149.1000

High: 149.3500

Low: 148.6000

Close: 150.0300

31

Open: 156.2700

High: 158.5200

Low: 157.2700

Close: 156.6100

June - 2022

SunMonTueWedThuFriSat
1

Open: 155.8600

High: 162.9100

Low: 158.6200

Close: 159.2600

2

Open: 149.3300

High: 149.1000

Low: 146.6500

Close: 148.1900

3

Open: 145.6200

High: 145.9600

Low: 146.3200

Close: 149.8100

4

Open: 150.0200

High: 149.3100

Low: 147.0400

Close: 147.9400

5

Open: 151.3100

High: 150.2900

Low: 149.6900

Close: 150.7700

6

Open: 148.1400

High: 149.7500

Low: 149.1700

Close: 149.1100

7

Open: 140.9100

High: 141.6000

Low: 141.5400

Close: 141.1200

8

Open: 144.4900

High: 144.9200

Low: 143.0400

Close: 141.7900

9

Open: 141.7600

High: 141.9100

Low: 142.6400

Close: 141.7400

10

Open: 138.3600

High: 140.5900

Low: 139.4000

Close: 140.3500

11

Open: 126.8100

High: 131.4300

Low: 133.7900

Close: 137.0400

12

Open: 126.0200

High: 125.3800

Low: 123.2100

Close: 123.4200

13

Open: 109.7800

High: 107.9400

Low: 107.1200

Close: 113.3600

14

Open: 106.5500

High: 105.4200

Low: 103.6400

Close: 107.0500

15

Open: 97.6600

High: 99.3800

Low: 94.8200

Close: 100.3800

16

Open: 91.1300

High: 92.7600

Low: 93.6400

Close: 98.7000

17

Open: 94.8700

High: 93.5200

Low: 88.7100

Close: 93.4100

18

Open: 97.8800

High: 99.6700

Low: 93.2300

Close: 94.8000

19

Open: 97.7000

High: 98.8100

Low: 92.9900

Close: 92.9500

20

Open: 98.8900

High: 101.0400

Low: 97.0700

Close: 97.9400

21

Open: 97.5800

High: 97.6700

Low: 97.6400

Close: 98.8700

22

Open: 93.3700

High: 95.2300

Low: 93.3100

Close: 94.2900

23

Open: 94.1700

High: 95.5900

Low: 95.2300

Close: 95.3800

24

Open: 94.6600

High: 98.2100

Low: 95.9000

Close: 96.1400

25

Open: 91.5500

High: 93.4900

Low: 94.0300

Close: 93.2800

26

Open: 95.0100

High: 97.2300

Low: 95.6100

Close: 95.8500

27

Open: 91.3100

High: 94.4300

Low: 94.3600

Close: 93.7900

28

Open: 89.4200

High: 91.7900

Low: 90.8100

Close: 90.6400

29

Open: 87.3000

High: 88.4700

Low: 84.5500

Close: 84.6600

30

Open: 82.2000

High: 83.1100

Low: 81.9900

Close: 82.9400

July - 2022

SunMonTueWedThuFriSat
1

Open: 83.4100

High: 84.1800

Low: 82.1600

Close: 83.2700

2

Open: 85.0800

High: 85.7300

Low: 83.8700

Close: 84.2000

3

Open: 85.3200

High: 85.2000

Low: 85.0500

Close: 85.5600

4

Open: 87.9800

High: 87.2300

Low: 84.7800

Close: 85.4300

5

Open: 86.1900

High: 86.2900

Low: 87.0500

Close: 89.1300

6

Open: 88.2500

High: 89.0200

Low: 87.3400

Close: 87.5700

7

Open: 90.7600

High: 91.5800

Low: 88.4400

Close: 88.0600

8

Open: 91.0000

High: 91.2700

Low: 90.9800

Close: 92.5400

9

Open: 91.8900

High: 92.2600

Low: 91.8700

Close: 91.3000

10

Open: 88.1700

High: 90.9200

Low: 91.2800

Close: 91.4300

11

Open: 87.2500

High: 87.7700

Low: 87.4800

Close: 86.9600

12

Open: 84.4800

High: 84.6400

Low: 83.6500

Close: 84.1800

13

Open: 82.7900

High: 84.4400

Low: 84.3700

Close: 83.6000

14

Open: 86.3900

High: 84.8300

Low: 84.1800

Close: 85.2800

15

Open: 87.9200

High: 88.5500

Low: 87.0500

Close: 87.0100

16

Open: 89.9200

High: 89.5900

Low: 87.9200

Close: 88.1900

17

Open: 93.0000

High: 93.5200

Low: 93.2800

Close: 95.0600

18

Open: 98.7200

High: 98.2800

Low: 98.2300

Close: 98.3100

19

Open: 104.3900

High: 103.2400

Low: 98.6400

Close: 98.0800

20

Open: 108.0100

High: 108.0700

Low: 104.7300

Close: 107.3600

21

Open: 101.9100

High: 102.3900

Low: 101.0800

Close: 100.1700

22

Open: 105.0800

High: 106.9800

Low: 104.8600

Close: 105.4900

23

Open: 101.5600

High: 101.8100

Low: 102.9600

Close: 104.8800

24

Open: 109.1100

High: 109.5600

Low: 105.0800

Close: 106.2400

25

Open: 103.2700

High: 104.3100

Low: 104.6900

Close: 104.9000

26

Open: 96.0700

High: 97.3600

Low: 95.7600

Close: 96.2400

27

Open: 98.4700

High: 98.9700

Low: 97.4900

Close: 98.1600

28

Open: 124.1200

High: 119.8400

Low: 117.2500

Close: 114.6700

29

Open: 125.7600

High: 127.1200

Low: 126.3500

Close: 124.0400

30

Open: 123.9600

High: 123.5900

Low: 120.2000

Close: 120.1100

31

Open: 121.2400

High: 121.0300

Low: 120.6700

Close: 122.0700

August - 2022

SunMonTueWedThuFriSat
1

Open: 113.0900

High: 113.8200

Low: 111.8700

Close: 114.2200

2

Open: 110.5700

High: 110.7600

Low: 106.7800

Close: 107.8800

3

Open: 114.6400

High: 113.7700

Low: 110.3500

Close: 110.8500

4

Open: 112.5900

High: 113.5100

Low: 111.3900

Close: 111.9900

5

Open: 114.2200

High: 115.2400

Low: 113.1700

Close: 113.9400

6

Open: 117.0800

High: 117.5500

Low: 116.2800

Close: 116.7400

7

Open: 117.3900

High: 117.5000

Low: 116.0100

Close: 116.6300

8

Open: 119.1800

High: 121.8900

Low: 119.1200

Close: 119.0800

9

Open: 112.2800

High: 112.8500

Low: 113.4300

Close: 118.5700

10

Open: 116.6500

High: 116.6300

Low: 110.6300

Close: 110.4600

11

Open: 118.3300

High: 119.9200

Low: 116.8800

Close: 117.7400

12

Open: 116.0500

High: 115.8400

Low: 116.1900

Close: 116.4300

13

Open: 119.1300

High: 119.6600

Low: 119.6700

Close: 121.0500

14

Open: 118.1400

High: 119.8100

Low: 119.7200

Close: 119.6200

15

Open: 113.4600

High: 112.8900

Low: 112.1500

Close: 112.1000

16

Open: 113.5300

High: 114.6700

Low: 113.2600

Close: 113.5000

17

Open: 111.2700

High: 114.6900

Low: 113.9600

Close: 119.0800

18

Open: 113.8700

High: 112.9100

Low: 111.0200

Close: 110.8100

19

Open: 101.6100

High: 101.3200

Low: 100.4500

Close: 101.6100

20

Open: 98.8900

High: 99.1200

Low: 99.2300

Close: 99.8600

21

Open: 99.8900

High: 100.9300

Low: 97.9300

Close: 97.2600

22

Open: 104.5500

High: 100.0500

Low: 97.3800

Close: 100.2500

23

Open: 111.1200

High: 112.3100

Low: 105.7100

Close: 103.5300

24

Open: 112.3800

High: 113.7500

Low: 113.2400

Close: 116.3200

25

Open: 109.7500

High: 111.3700

Low: 110.0100

Close: 110.8000

26

Open: 103.4000

High: 107.7600

Low: 107.1900

Close: 107.6100

27

Open: 97.8500

High: 99.6700

Low: 99.7600

Close: 99.9100

28

Open: 100.3500

High: 100.5200

Low: 98.7000

Close: 98.4300

29

Open: 101.3200

High: 101.0900

Low: 98.3700

Close: 98.7500

30

Open: 97.8400

High: 101.3900

Low: 101.6100

Close: 101.8800

31

Open: 99.8300

High: 100.7400

Low: 99.7500

Close: 99.7400

September - 2022

SunMonTueWedThuFriSat
1

Open: 98.8400

High: 100.6500

Low: 97.9500

Close: 99.0100

2

Open: 102.8300

High: 102.6200

Low: 100.6300

Close: 101.3600

3

Open: 101.9600

High: 102.4200

Low: 100.8700

Close: 102.1000

4

Open: 101.6300

High: 102.3700

Low: 101.4600

Close: 101.5700

5

Open: 107.0500

High: 107.6000

Low: 101.6500

Close: 103.1700

6

Open: 108.2800

High: 108.2400

Low: 107.5100

Close: 109.0400

7

Open: 99.3100

High: 99.7300

Low: 97.6100

Close: 97.3500

8

Open: 111.0900

High: 111.2500

Low: 101.8900

Close: 102.5800

9

Open: 116.5600

High: 117.3600

Low: 111.0800

Close: 112.2400

10

Open: 114.8800

High: 115.4900

Low: 112.2000

Close: 115.9100

11

Open: 112.8400

High: 112.6600

Low: 112.3500

Close: 111.6400

12

Open: 109.8700

High: 113.3600

Low: 110.9000

Close: 110.1700

13

Open: 104.2300

High: 112.9700

Low: 109.9200

Close: 109.5800

14

Open: 102.5600

High: 102.9200

Low: 102.6800

Close: 103.5400

15

Open: 103.2000

High: 104.8200

Low: 103.6300

Close: 103.5900

16

Open: 103.3700

High: 104.7900

Low: 102.3400

Close: 103.6600

17

Open: 107.2800

High: 107.5300

Low: 105.7700

Close: 105.7700

18

Open: 102.7400

High: 104.2900

Low: 104.0000

Close: 106.5500

19

Open: 96.9400

High: 98.0500

Low: 94.8700

Close: 94.7300

20

Open: 99.2800

High: 98.9900

Low: 98.4500

Close: 99.5800

21

Open: 100.5300

High: 101.1400

Low: 98.1400

Close: 98.6200

22

Open: 102.4100

High: 102.5800

Low: 99.5900

Close: 98.9900

23

Open: 104.7100

High: 104.3700

Low: 103.6400

Close: 106.6700

24

Open: 111.1300

High: 112.0800

Low: 109.9800

Close: 110.4000

25

Open: 106.2700

High: 108.2500

Low: 107.6300

Close: 108.2100

26

Open: 107.6200

High: 107.0600

Low: 106.0800

Close: 106.0200

27

Open: 110.1500

High: 111.1500

Low: 110.1700

Close: 110.6200

28

Open: 104.5400

High: 105.9100

Low: 104.2800

Close: 104.4500

29

Open: 104.7600

High: 107.4600

Low: 105.6800

Close: 106.2500

30

Open: 110.7800

High: 105.6000

Low: 103.9600

Close: 104.7800

October - 2022

SunMonTueWedThuFriSat
1

Open: 105.7500

High: 106.0800

Low: 105.7500

Close: 106.5200

2

Open: 103.7600

High: 103.9700

Low: 103.7400

Close: 105.3700

3

Open: 102.4300

High: 103.1100

Low: 102.4000

Close: 102.5600

4

Open: 106.0900

High: 105.3900

Low: 103.7900

Close: 103.1000

5

Open: 106.9100

High: 106.5600

Low: 105.9000

Close: 106.6300

6

Open: 108.4200

High: 108.6400

Low: 106.9400

Close: 106.8200

7

Open: 104.7400

High: 105.7300

Low: 105.6200

Close: 106.8900

8

Open: 105.7300

High: 106.1900

Low: 106.2100

Close: 106.2100

9

Open: 106.3200

High: 106.4000

Low: 105.7000

Close: 105.9300

10

Open: 104.2000

High: 104.8800

Low: 103.9100

Close: 105.3400

11

Open: 100.5700

High: 100.6100

Low: 100.2200

Close: 101.3300

12

Open: 101.1100

High: 101.6100

Low: 101.2700

Close: 101.7300

13

Open: 93.9800

High: 93.4000

Low: 92.7900

Close: 98.9200

14

Open: 96.6200

High: 98.4300

Low: 97.2200

Close: 97.9900

15

Open: 97.4500

High: 97.5700

Low: 95.9200

Close: 96.7100

16

Open: 98.1700

High: 98.4600

Low: 97.6900

Close: 97.5200

17

Open: 96.6700

High: 97.8800

Low: 97.4700

Close: 97.3900

18

Open: 95.7600

High: 97.1300

Low: 97.2100

Close: 97.8900

19

Open: 96.4600

High: 95.8300

Low: 95.6100

Close: 95.4300

20

Open: 95.8900

High: 95.9600

Low: 95.8800

Close: 95.5600

21

Open: 94.3700

High: 94.6300

Low: 93.5400

Close: 94.8900

22

Open: 96.0400

High: 96.6300

Low: 94.7700

Close: 94.6400

23

Open: 95.8000

High: 95.9300

Low: 96.1500

Close: 96.0800

24

Open: 95.7900

High: 96.7200

Low: 95.8700

Close: 95.9300

25

Open: 97.5300

High: 96.7000

Low: 95.6900

Close: 96.1800

26

Open: 99.5900

High: 99.9400

Low: 98.8100

Close: 99.5800

27

Open: 98.4600

High: 99.3900

Low: 98.5600

Close: 100.0800

28

Open: 97.7700

High: 98.5000

Low: 96.8400

Close: 97.7400

29

Open: 102.0600

High: 101.9500

Low: 100.6600

Close: 100.2300

30

Open: 100.3900

High: 101.7300

Low: 101.5100

Close: 102.3800

31

Open: 98.9200

High: 101.6800

Low: 99.4600

Close: 99.7100

November - 2022

SunMonTueWedThuFriSat
1

Open: 100.0800

High: 100.1200

Low: 99.9700

Close: 100.1400

2

Open: 102.1400

High: 102.2500

Low: 99.0200

Close: 99.8900

3

Open: 103.7700

High: 103.8300

Low: 103.7900

Close: 104.2500

4

Open: 108.3500

High: 109.7800

Low: 107.6400

Close: 108.0000

5

Open: 109.4700

High: 109.4600

Low: 108.4400

Close: 109.0100

6

Open: 107.7100

High: 107.3500

Low: 107.6300

Close: 107.4600

7

Open: 103.2300

High: 102.8800

Low: 102.6600

Close: 104.7900

8

Open: 97.2200

High: 98.3800

Low: 98.1100

Close: 97.3300

9

Open: 84.4800

High: 86.6800

Low: 85.2600

Close: 89.5000

10

Open: 87.3300

High: 91.0600

Low: 83.7300

Close: 85.6200

11

Open: 86.7700

High: 89.7200

Low: 88.5300

Close: 87.9600

12

Open: 86.0900

High: 85.8300

Low: 84.6800

Close: 84.1500

13

Open: 85.4600

High: 85.4800

Low: 83.3100

Close: 85.2900

14

Open: 86.8800

High: 88.5900

Low: 86.8900

Close: 87.0200

15

Open: 88.0600

High: 87.9600

Low: 88.1100

Close: 88.9800

16

Open: 88.8200

High: 90.1100

Low: 86.9700

Close: 87.6900

17

Open: 86.7900

High: 86.8500

Low: 86.2800

Close: 86.4300

18

Open: 87.7600

High: 87.9500

Low: 87.5300

Close: 87.9900

19

Open: 88.5000

High: 88.2700

Low: 87.9400

Close: 87.9100

20

Open: 87.2300

High: 87.5000

Low: 88.3800

Close: 89.3000

21

Open: 87.4500

High: 87.2600

Low: 86.7800

Close: 87.4100

22

Open: 92.0400

High: 91.4800

Low: 88.4100

Close: 88.8800

23

Open: 95.2000

High: 95.9800

Low: 95.9500

Close: 98.6800

24

Open: 95.6100

High: 96.8200

Low: 95.0900

Close: 94.3400

25

Open: 94.6400

High: 95.6700

Low: 95.0000

Close: 95.1200

26

Open: 93.0600

High: 94.4900

Low: 94.2700

Close: 94.3000

27

Open: 93.8200

High: 93.6000

Low: 93.2000

Close: 93.3200

28

Open: 89.6300

High: 90.8400

Low: 89.3300

Close: 89.4500

29

Open: 92.9200

High: 92.9300

Low: 92.5700

Close: 93.3000

30

Open: 95.0000

High: 94.3900

Low: 93.7700

Close: 93.9200

December - 2022

SunMonTueWedThuFriSat
1

Open: 90.3200

High: 92.2300

Low: 92.0700

Close: 92.6500

2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020