The Independent News and Data Provider

Bitcoin Price in Pound Sterling Today: 13,850.5400

Pound Sterling price of Bitcoin

1 Bitcoin = 13,850.5400 GBP
Percentage change: -2.18%
0.5 Bitcoin = 6,925.2700 GBP
0.25 Bitcoin = 3,462.6350 GBP
0.10 Bitcoin = 1,385.0540 GBP
0.05 Bitcoin = 692.5270 GBP
Today's High: 14,210.6700 GBP
Today's Low: 13,782.2700 GBP
Market Capitalisation: 266,326,929,100 GBP
Volume: 535,142.00 USD
Supply:

Exchange Rate History for BITCOIN To GBP: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 35,040.7100

High: 34,879.9900

Low: 34,721.2500

Close: 34,828.9700

2

Open: 35,047.7300

High: 35,034.7400

Low: 34,882.8600

Close: 34,926.9700

3

Open: 34,773.4200

High: 35,161.1400

Low: 34,790.3000

Close: 34,783.8600

4

Open: 34,727.9200

High: 35,117.5400

Low: 34,331.3600

Close: 34,509.7000

5

Open: 34,337.4700

High: 34,445.7900

Low: 34,307.8500

Close: 34,373.1400

6

Open: 31,843.5500

High: 31,959.2600

Low: 31,603.4300

Close: 31,882.1500

7

Open: 30,294.5600

High: 31,381.1400

Low: 30,801.5100

Close: 30,628.1200

8

Open: 30,705.2500

High: 30,886.5900

Low: 30,837.9300

Close: 30,858.6400

9

Open: 30,687.5100

High: 30,865.0000

Low: 30,594.4000

Close: 30,901.7800

10

Open: 30,144.3300

High: 30,614.8000

Low: 30,830.9100

Close: 30,910.5900

11

Open: 30,620.8700

High: 30,873.6200

Low: 30,684.8000

Close: 31,016.7900

12

Open: 31,805.9000

High: 32,272.1200

Low: 31,290.6600

Close: 31,330.3000

13

Open: 31,322.5000

High: 32,041.8100

Low: 31,876.6400

Close: 31,875.6800

14

Open: 31,491.1800

High: 31,698.6700

Low: 30,653.0900

Close: 31,241.3400

15

Open: 31,805.3900

High: 31,686.7900

Low: 31,471.2300

Close: 31,566.9300

16

Open: 31,614.8300

High: 31,706.1100

Low: 31,490.7100

Close: 31,621.5100

17

Open: 31,176.4000

High: 31,326.6900

Low: 31,220.8900

Close: 31,335.0900

18

Open: 30,705.1000

High: 30,802.8000

Low: 30,631.2100

Close: 31,091.6200

19

Open: 30,818.3900

High: 31,264.4100

Low: 30,358.6600

Close: 30,712.7600

20

Open: 31,708.2000

High: 31,624.0400

Low: 30,788.7600

Close: 30,870.0800

21

Open: 28,887.0200

High: 28,741.1500

Low: 28,760.7200

Close: 28,570.2500

22

Open: 25,811.2700

High: 26,520.3800

Low: 25,566.1200

Close: 26,459.4300

23

Open: 26,172.3600

High: 26,607.5500

Low: 26,317.8800

Close: 26,070.8300

24

Open: 25,592.8800

High: 25,146.1800

Low: 24,827.2300

Close: 26,095.9800

25

Open: 27,216.8600

High: 27,207.1500

Low: 26,811.5500

Close: 26,673.5300

26

Open: 28,139.8600

High: 28,323.6300

Low: 27,675.9000

Close: 27,645.8800

27

Open: 27,420.9600

High: 27,644.8100

Low: 27,050.1900

Close: 26,995.3200

28

Open: 27,756.5300

High: 27,529.7000

Low: 27,360.9000

Close: 27,613.8100

29

Open: 28,005.1600

High: 28,515.2000

Low: 28,168.0600

Close: 28,182.3800

30

Open: 28,379.3100

High: 28,481.2800

Low: 28,347.4900

Close: 28,451.9200

31

Open: 28,137.7200

High: 27,926.1200

Low: 27,699.1900

Close: 27,591.1100

February - 2022

SunMonTueWedThuFriSat
1

Open: 28,608.8400

High: 28,881.5900

Low: 28,362.2200

Close: 28,531.3900

2

Open: 27,677.2900

High: 28,569.8200

Low: 28,335.3000

Close: 28,347.7300

3

Open: 27,178.5000

High: 27,154.3700

Low: 26,936.9400

Close: 27,310.5800

4

Open: 29,242.7500

High: 28,083.3000

Low: 27,922.1100

Close: 27,975.7000

5

Open: 30,904.5300

High: 30,752.6500

Low: 30,626.7300

Close: 30,729.0900

6

Open: 30,716.2700

High: 30,854.0200

Low: 30,757.4000

Close: 30,682.8600

7

Open: 32,430.4500

High: 32,124.6300

Low: 31,434.5000

Close: 31,633.6100

8

Open: 32,136.6900

High: 32,446.2100

Low: 32,445.7500

Close: 33,165.1700

9

Open: 32,385.5400

High: 32,577.5900

Low: 32,026.0500

Close: 32,292.5900

10

Open: 33,340.1900

High: 33,097.4800

Low: 32,619.1300

Close: 32,497.2900

11

Open: 32,121.5500

High: 32,319.5700

Low: 31,854.4400

Close: 32,007.6400

12

Open: 31,092.0000

High: 31,264.9000

Low: 31,090.5500

Close: 31,078.7300

13

Open: 31,463.4600

High: 31,395.6900

Low: 31,251.9200

Close: 31,300.1600

14

Open: 31,552.9300

High: 31,541.1400

Low: 31,175.2900

Close: 31,181.0700

15

Open: 32,752.8000

High: 32,828.9400

Low: 32,316.3600

Close: 32,232.1600

16

Open: 32,181.5900

High: 32,618.1500

Low: 32,540.7500

Close: 32,531.7300

17

Open: 30,844.8400

High: 31,775.1000

Low: 31,673.0300

Close: 32,311.1800

18

Open: 29,342.0100

High: 29,739.1600

Low: 29,889.1700

Close: 29,937.6800

19

Open: 29,444.7500

High: 29,501.8000

Low: 29,425.8700

Close: 29,749.6500

20

Open: 28,271.0900

High: 28,244.6300

Low: 28,158.5000

Close: 28,611.7900

21

Open: 28,556.4400

High: 28,551.7600

Low: 28,186.5400

Close: 28,834.7300

22

Open: 27,879.4400

High: 28,130.6700

Low: 27,223.3000

Close: 27,147.8600

23

Open: 28,465.5800

High: 28,693.4000

Low: 28,070.4600

Close: 27,981.6500

24

Open: 27,049.0800

High: 26,782.5500

Low: 26,140.1200

Close: 25,920.9900

25

Open: 29,412.7900

High: 29,464.0500

Low: 28,700.8400

Close: 28,887.6600

26

Open: 29,324.3500

High: 29,260.0000

Low: 29,003.6400

Close: 29,238.0200

27

Open: 29,348.5700

High: 29,722.9200

Low: 28,958.0000

Close: 28,983.9300

28

Open: 30,408.3900

High: 29,655.3000

Low: 28,665.3400

Close: 28,444.8700

March - 2022

SunMonTueWedThuFriSat
1

Open: 32,695.2600

High: 33,338.7200

Low: 32,262.3200

Close: 32,418.5400

2

Open: 33,184.4800

High: 33,575.9400

Low: 32,969.4600

Close: 33,105.8200

3

Open: 31,886.5900

High: 32,815.1500

Low: 32,290.9200

Close: 32,388.4200

4

Open: 30,852.7600

High: 31,446.4600

Low: 31,109.0200

Close: 31,063.8500

5

Open: 29,658.4300

High: 29,643.4900

Low: 29,537.1200

Close: 29,519.7500

6

Open: 29,423.6600

High: 29,449.0800

Low: 28,995.9200

Close: 29,887.6500

7

Open: 29,725.9000

High: 29,619.1700

Low: 28,779.2000

Close: 28,905.4500

8

Open: 29,434.4100

High: 29,748.8100

Low: 29,450.6800

Close: 29,193.9900

9

Open: 32,255.9700

High: 32,070.9900

Low: 31,843.0700

Close: 31,728.9700

10

Open: 29,895.8100

High: 29,934.8900

Low: 29,710.1500

Close: 29,858.4000

11

Open: 29,876.3600

High: 30,418.0800

Low: 29,859.8800

Close: 29,723.0100

12

Open: 30,022.0600

High: 30,077.7000

Low: 30,001.2700

Close: 30,025.9300

13

Open: 29,900.5500

High: 29,819.0700

Low: 29,917.2400

Close: 30,050.8100

14

Open: 29,859.7400

High: 29,907.0200

Low: 29,959.9500

Close: 29,676.1400

15

Open: 29,833.6500

High: 29,885.2400

Low: 29,474.1400

Close: 29,781.1700

16

Open: 31,050.9400

High: 31,158.6900

Low: 30,331.9000

Close: 30,291.7300

17

Open: 31,123.1400

High: 31,341.8500

Low: 30,918.2100

Close: 31,022.1000

18

Open: 31,078.5000

High: 30,926.7300

Low: 30,819.0300

Close: 30,964.3100

19

Open: 31,844.3700

High: 31,739.0500

Low: 31,585.3900

Close: 31,699.7100

20

Open: 31,408.3300

High: 31,626.8500

Low: 31,691.0300

Close: 31,822.0300

21

Open: 31,205.0600

High: 31,425.8300

Low: 31,247.8700

Close: 31,094.9000

22

Open: 32,179.8600

High: 32,465.7600

Low: 32,146.6800

Close: 32,145.5200

23

Open: 32,281.8100

High: 32,094.8700

Low: 31,760.0600

Close: 31,822.4200

24

Open: 33,319.0000

High: 32,776.7400

Low: 32,611.1100

Close: 32,714.5500

25

Open: 33,533.9100

High: 34,086.9500

Low: 33,289.9100

Close: 33,349.0500

26

Open: 33,530.7900

High: 33,639.0200

Low: 33,673.7800

Close: 33,666.5100

27

Open: 33,951.9800

High: 33,817.6800

Low: 33,743.0400

Close: 33,834.9300

28

Open: 36,240.2500

High: 36,391.3200

Low: 35,674.0400

Close: 35,597.9100

29

Open: 36,164.4000

High: 36,455.8600

Low: 36,180.1900

Close: 36,249.6300

30

Open: 35,822.4900

High: 35,948.1300

Low: 35,928.1000

Close: 36,132.7200

31

Open: 35,338.4300

High: 36,073.3300

Low: 35,887.5200

Close: 35,866.2800

April - 2022

SunMonTueWedThuFriSat
1

Open: 35,496.7800

High: 35,069.3700

Low: 34,287.6400

Close: 34,170.7900

2

Open: 35,282.3100

High: 35,671.2300

Low: 35,488.8000

Close: 35,544.2400

3

Open: 35,396.0500

High: 35,485.8700

Low: 35,231.2200

Close: 35,414.8500

4

Open: 34,814.8000

High: 35,263.2800

Low: 35,091.9100

Close: 35,205.7900

5

Open: 34,947.8700

High: 35,714.6600

Low: 35,492.9000

Close: 35,512.5300

6

Open: 33,771.2100

High: 34,346.6100

Low: 34,529.1500

Close: 34,817.3600

7

Open: 33,203.6300

High: 33,452.0200

Low: 33,231.0600

Close: 33,172.4700

8

Open: 33,519.1600

High: 33,649.4700

Low: 33,427.8300

Close: 33,433.2200

9

Open: 32,447.1700

High: 32,625.3000

Low: 32,589.8300

Close: 32,626.4400

10

Open: 32,861.0700

High: 32,832.2500

Low: 32,676.2800

Close: 32,848.2900

11

Open: 31,266.6900

High: 31,658.3800

Low: 31,906.9100

Close: 32,511.5600

12

Open: 30,953.6900

High: 31,172.6700

Low: 30,861.6100

Close: 30,722.0200

13

Open: 31,548.1200

High: 31,192.4800

Low: 30,665.4100

Close: 30,813.5600

14

Open: 30,706.1000

High: 31,392.1500

Low: 31,259.8200

Close: 31,375.5600

15

Open: 30,991.5000

High: 30,790.3100

Low: 30,748.7800

Close: 30,695.5400

16

Open: 30,702.9200

High: 31,025.9700

Low: 30,886.6900

Close: 30,975.4600

17

Open: 30,983.1900

High: 31,026.9900

Low: 30,866.7400

Close: 30,902.2200

18

Open: 30,161.9900

High: 30,256.4900

Low: 29,922.4500

Close: 29,979.9800

19

Open: 31,894.8900

High: 32,012.7000

Low: 31,199.5800

Close: 31,340.2500

20

Open: 31,625.5700

High: 32,292.4300

Low: 31,810.3300

Close: 31,828.8400

21

Open: 32,295.1100

High: 32,756.0000

Low: 32,017.7100

Close: 31,771.7300

22

Open: 30,669.7300

High: 31,452.1800

Low: 31,334.9000

Close: 31,373.6500

23

Open: 31,006.4200

High: 30,937.3500

Low: 30,797.3100

Close: 30,861.7200

24

Open: 30,930.2900

High: 31,053.9200

Low: 30,945.4600

Close: 30,978.6000

25

Open: 30,729.7100

High: 30,744.4800

Low: 30,186.6600

Close: 30,429.4800

26

Open: 30,689.4100

High: 31,897.0200

Low: 31,742.0200

Close: 31,805.4700

27

Open: 31,133.6500

High: 31,349.9100

Low: 30,954.9600

Close: 30,715.8800

28

Open: 31,668.6500

High: 31,885.2600

Low: 31,386.8000

Close: 31,426.0700

29

Open: 31,105.0400

High: 31,341.5000

Low: 30,862.4200

Close: 31,531.0400

30

Open: 30,647.9500

High: 30,725.0700

Low: 30,723.9900

Close: 30,806.9200

May - 2022

SunMonTueWedThuFriSat
1

Open: 30,620.2400

High: 30,235.5800

Low: 30,239.7700

Close: 30,242.1100

2

Open: 30,904.2700

High: 31,059.4300

Low: 30,840.7400

Close: 31,063.7900

3

Open: 30,643.3200

High: 30,801.0500

Low: 30,741.5000

Close: 30,762.2400

4

Open: 31,249.1600

High: 31,225.4800

Low: 30,900.9600

Close: 30,773.9200

5

Open: 29,908.7500

High: 31,942.5300

Low: 31,451.9100

Close: 31,564.4400

6

Open: 29,186.4400

High: 29,281.9700

Low: 29,112.8800

Close: 29,653.4600

7

Open: 29,181.6900

High: 29,243.5000

Low: 29,163.0700

Close: 29,061.7800

8

Open: 27,924.2800

High: 28,229.9600

Low: 28,054.6600

Close: 28,233.3500

9

Open: 26,185.4900

High: 26,862.8700

Low: 26,786.5400

Close: 27,414.8400

10

Open: 25,399.0100

High: 26,086.7300

Low: 25,461.6700

Close: 26,128.1200

11

Open: 25,249.1000

High: 25,585.0200

Low: 24,705.6800

Close: 24,786.0700

12

Open: 23,837.0100

High: 23,978.9400

Low: 22,785.7200

Close: 22,039.1800

13

Open: 24,873.3200

High: 25,299.2000

Low: 24,847.7500

Close: 24,949.1700

14

Open: 23,485.3800

High: 23,732.1400

Low: 23,921.1300

Close: 24,082.2700

15

Open: 24,464.7100

High: 24,727.7100

Low: 24,189.5900

Close: 24,437.1800

16

Open: 24,172.9200

High: 24,512.7100

Low: 24,234.0300

Close: 24,219.1400

17

Open: 24,172.3800

High: 24,594.3600

Low: 24,495.2700

Close: 24,651.7400

18

Open: 23,397.1300

High: 24,036.7300

Low: 24,086.2300

Close: 23,982.7200

19

Open: 24,302.8800

High: 23,903.6700

Low: 23,433.1700

Close: 23,715.6000

20

Open: 23,405.6700

High: 24,452.2000

Low: 24,216.2200

Close: 24,267.7000

21

Open: 23,619.6200

High: 23,548.7400

Low: 23,469.8700

Close: 23,523.2800

22

Open: 23,933.2200

High: 24,178.9400

Low: 23,594.4000

Close: 23,573.9100

23

Open: 24,205.6800

High: 24,219.5900

Low: 24,196.9900

Close: 24,286.7700

24

Open: 23,360.7700

High: 23,424.6700

Low: 23,378.4100

Close: 23,272.9600

25

Open: 23,641.4200

High: 23,756.0200

Low: 23,704.8600

Close: 23,727.0700

26

Open: 23,393.6100

High: 23,278.9600

Low: 23,102.6000

Close: 23,622.9700

27

Open: 22,902.6600

High: 23,179.8700

Low: 22,918.8500

Close: 22,917.7600

28

Open: 22,992.1900

High: 23,037.7300

Low: 22,827.5500

Close: 22,874.2400

29

Open: 23,168.1100

High: 23,265.9200

Low: 22,987.2800

Close: 23,029.0100

30

Open: 24,216.7300

High: 24,262.6100

Low: 24,212.8000

Close: 24,297.8400

31

Open: 25,350.4000

High: 25,247.2400

Low: 25,019.6000

Close: 25,015.9800

June - 2022

SunMonTueWedThuFriSat
1

Open: 24,710.8500

High: 25,365.9400

Low: 25,034.5100

Close: 25,100.4600

2

Open: 24,100.1000

High: 24,047.1800

Low: 23,856.0600

Close: 23,912.2200

3

Open: 23,626.7500

High: 23,697.7600

Low: 23,770.5900

Close: 24,222.1500

4

Open: 23,897.9000

High: 23,830.1200

Low: 23,806.4200

Close: 23,798.4200

5

Open: 24,014.4300

High: 23,882.9700

Low: 23,748.6700

Close: 23,848.7300

6

Open: 25,109.3700

High: 25,143.7600

Low: 24,923.7500

Close: 24,989.9800

7

Open: 23,730.9100

High: 23,812.9100

Low: 23,666.5000

Close: 23,686.9000

8

Open: 24,286.0100

High: 24,460.2800

Low: 24,282.0300

Close: 24,256.6200

9

Open: 24,204.6500

High: 24,160.0500

Low: 24,335.2100

Close: 24,267.9100

10

Open: 23,886.6100

High: 24,161.8100

Low: 23,998.9900

Close: 24,110.7500

11

Open: 23,035.9900

High: 23,364.3000

Low: 23,479.2100

Close: 23,796.6400

12

Open: 22,813.4100

High: 22,556.2100

Low: 22,331.6300

Close: 22,351.3500

13

Open: 19,207.5000

High: 19,572.2800

Low: 19,688.3400

Close: 20,711.0100

14

Open: 18,896.8700

High: 18,700.1700

Low: 18,456.3600

Close: 18,525.5200

15

Open: 17,746.6200

High: 17,931.3100

Low: 16,724.0200

Close: 17,737.3100

16

Open: 17,079.1700

High: 17,390.1900

Low: 17,371.3900

Close: 18,001.3600

17

Open: 16,905.2200

High: 17,111.2000

Low: 17,085.4300

Close: 17,040.6600

18

Open: 15,567.8400

High: 15,804.4200

Low: 15,620.9200

Close: 15,890.4300

19

Open: 16,205.4200

High: 16,106.7600

Low: 15,002.8500

Close: 14,985.9600

20

Open: 16,974.6800

High: 17,026.8400

Low: 16,359.2700

Close: 16,440.9000

21

Open: 17,444.8500

High: 17,582.2600

Low: 17,215.6800

Close: 17,223.5600

22

Open: 16,376.8600

High: 16,826.3100

Low: 16,497.0000

Close: 16,455.2500

23

Open: 16,636.1100

High: 16,877.2100

Low: 16,800.2800

Close: 16,822.6800

24

Open: 17,008.4200

High: 17,315.7200

Low: 16,922.9300

Close: 16,961.0100

25

Open: 17,173.1900

High: 17,419.5200

Low: 17,477.0700

Close: 17,376.3100

26

Open: 17,404.6700

High: 17,642.7300

Low: 17,454.7900

Close: 17,522.3300

27

Open: 16,899.3700

High: 17,402.6100

Low: 17,340.7600

Close: 17,317.8100

28

Open: 16,902.6500

High: 17,248.2300

Low: 17,028.0300

Close: 16,993.1800

29

Open: 16,574.7700

High: 16,625.8600

Low: 16,423.9200

Close: 16,383.2100

30

Open: 15,749.1700

High: 15,869.6800

Low: 15,761.9000

Close: 16,056.3400

July - 2022

SunMonTueWedThuFriSat
1

Open: 16,032.5900

High: 16,264.9500

Low: 15,847.1600

Close: 16,028.2500

2

Open: 15,884.3300

High: 15,976.3600

Low: 15,786.3400

Close: 15,874.8000

3

Open: 15,834.3900

High: 15,788.0600

Low: 15,725.2100

Close: 15,828.9000

4

Open: 16,368.7000

High: 16,287.2800

Low: 15,776.7900

Close: 15,824.2700

5

Open: 16,356.7400

High: 16,340.9700

Low: 16,410.1100

Close: 16,816.5100

6

Open: 16,933.8600

High: 16,953.8000

Low: 16,860.7400

Close: 16,815.1800

7

Open: 17,408.1300

High: 17,450.4100

Low: 17,101.6000

Close: 17,028.4500

8

Open: 18,244.5100

High: 18,061.3200

Low: 18,020.4700

Close: 18,183.9500

9

Open: 17,969.3500

High: 18,028.1900

Low: 17,977.6300

Close: 17,926.3800

10

Open: 17,388.2800

High: 17,698.4300

Low: 17,720.2200

Close: 17,698.3700

11

Open: 17,170.9000

High: 17,266.3900

Low: 17,108.7000

Close: 17,072.0600

12

Open: 16,736.2700

High: 16,776.0500

Low: 16,589.1900

Close: 16,746.8700

13

Open: 16,375.8300

High: 16,645.0500

Low: 16,575.1400

Close: 16,382.5200

14

Open: 17,245.4500

High: 16,822.4300

Low: 16,685.0100

Close: 16,912.6100

15

Open: 17,569.1400

High: 17,637.9900

Low: 17,567.3500

Close: 17,435.2500

16

Open: 17,656.3000

High: 17,544.7000

Low: 17,311.4700

Close: 17,323.4800

17

Open: 17,844.2800

High: 18,045.1300

Low: 18,006.0800

Close: 18,107.7200

18

Open: 18,636.7400

High: 18,482.8200

Low: 18,547.5000

Close: 18,724.5700

19

Open: 19,234.6900

High: 18,721.7400

Low: 18,142.3500

Close: 18,209.1400

20

Open: 20,161.3700

High: 20,035.3700

Low: 19,509.8100

Close: 19,805.5500

21

Open: 18,919.2000

High: 19,046.0400

Low: 19,173.1000

Close: 19,044.2500

22

Open: 19,394.5600

High: 19,758.8300

Low: 19,341.3800

Close: 19,340.7000

23

Open: 18,494.0600

High: 18,620.9100

Low: 18,736.5300

Close: 19,069.7500

24

Open: 19,008.6900

High: 18,973.8300

Low: 18,762.3000

Close: 18,881.9300

25

Open: 18,200.5100

High: 18,245.6600

Low: 18,258.4600

Close: 18,268.6000

26

Open: 17,284.3400

High: 17,667.3000

Low: 17,516.2100

Close: 17,498.5200

27

Open: 17,861.9400

High: 17,853.4700

Low: 17,662.8900

Close: 17,627.1800

28

Open: 19,553.9900

High: 18,994.7700

Low: 18,814.5000

Close: 18,997.3000

29

Open: 19,724.7800

High: 19,849.1600

Low: 19,600.7400

Close: 19,690.7900

30

Open: 20,189.8500

High: 20,137.6200

Low: 19,593.9400

Close: 19,542.8300

31

Open: 19,531.1700

High: 19,574.0200

Low: 19,440.9800

Close: 19,545.5900

August - 2022

SunMonTueWedThuFriSat
1

Open: 19,018.6400

High: 19,107.4500

Low: 18,808.2900

Close: 19,059.4300

2

Open: 18,830.1200

High: 18,852.4200

Low: 18,624.7800

Close: 18,767.6800

3

Open: 19,266.9200

High: 19,237.1400

Low: 18,901.4600

Close: 18,969.8300

4

Open: 18,861.3800

High: 19,005.9700

Low: 18,776.4400

Close: 18,884.7600

5

Open: 19,112.5500

High: 19,295.6500

Low: 19,051.6800

Close: 19,132.3200

6

Open: 19,230.7400

High: 19,240.1100

Low: 19,198.4300

Close: 19,205.9500

7

Open: 19,115.5800

High: 19,189.4900

Low: 19,011.1100

Close: 19,071.5600

8

Open: 19,833.1400

High: 19,953.9400

Low: 19,655.3400

Close: 19,670.1800

9

Open: 19,132.4100

High: 19,245.6300

Low: 19,342.4500

Close: 19,734.9600

10

Open: 19,627.9600

High: 19,713.7200

Low: 19,037.9800

Close: 18,997.6700

11

Open: 19,931.6500

High: 20,222.4300

Low: 20,034.6600

Close: 20,110.2800

12

Open: 19,790.4300

High: 19,709.0600

Low: 19,668.3500

Close: 19,623.8100

13

Open: 20,212.0200

High: 20,194.9100

Low: 20,180.1600

Close: 20,318.6100

14

Open: 20,219.2500

High: 20,239.5600

Low: 20,296.3900

Close: 20,309.9900

15

Open: 20,053.6100

High: 19,995.2200

Low: 19,930.3900

Close: 20,118.5200

16

Open: 19,790.7400

High: 20,000.3200

Low: 19,957.4100

Close: 19,947.2300

17

Open: 19,448.4800

High: 19,696.4300

Low: 19,674.1300

Close: 20,190.4800

18

Open: 19,602.1600

High: 19,570.4300

Low: 19,409.2100

Close: 19,481.4100

19

Open: 18,139.1700

High: 18,157.0300

Low: 18,293.3400

Close: 18,523.9200

20

Open: 18,037.4800

High: 18,024.0700

Low: 17,928.1700

Close: 18,029.5800

21

Open: 18,118.8700

High: 18,179.2600

Low: 17,965.4600

Close: 17,859.1800

22

Open: 18,227.5300

High: 18,071.7000

Low: 17,899.6600

Close: 18,066.6000

23

Open: 18,167.3000

High: 18,238.7200

Low: 18,041.5400

Close: 17,952.7100

24

Open: 18,345.7600

High: 18,254.1600

Low: 18,019.0600

Close: 18,113.5300

25

Open: 18,268.9100

High: 18,351.2100

Low: 18,325.1900

Close: 18,303.4000

26

Open: 17,664.2400

High: 18,320.8800

Low: 18,117.7900

Close: 18,171.1000

27

Open: 17,064.8400

High: 17,229.4800

Low: 17,182.2400

Close: 17,198.9800

28

Open: 17,045.7600

High: 17,042.8700

Low: 17,038.4400

Close: 17,070.4700

29

Open: 17,290.2400

High: 17,298.1900

Low: 16,977.6600

Close: 17,026.2000

30

Open: 16,961.6000

High: 17,419.3000

Low: 17,400.0300

Close: 17,416.1800

31

Open: 17,285.1800

High: 17,484.8500

Low: 17,335.9100

Close: 17,330.3700

September - 2022

SunMonTueWedThuFriSat
1

Open: 17,176.4200

High: 17,359.3400

Low: 17,146.8900

Close: 17,285.2100

2

Open: 17,589.2600

High: 17,600.8600

Low: 17,360.9000

Close: 17,396.2600

3

Open: 17,203.6100

High: 17,237.1000

Low: 17,182.3100

Close: 17,300.9300

4

Open: 17,187.6000

High: 17,247.8000

Low: 17,112.4200

Close: 17,114.0200

5

Open: 17,253.9500

High: 17,231.2100

Low: 17,076.9700

Close: 17,230.0600

6

Open: 17,151.0300

High: 17,211.2700

Low: 17,151.1100

Close: 17,125.1000

7

Open: 16,457.9300

High: 16,503.9000

Low: 16,336.3900

Close: 16,348.6300

8

Open: 16,766.3700

High: 16,742.3700

Low: 16,693.1000

Close: 16,716.1200

9

Open: 18,395.1400

High: 18,238.9700

Low: 17,754.2700

Close: 17,805.7600

10

Open: 18,330.5600

High: 18,387.4400

Low: 18,360.8700

Close: 18,548.3600

11

Open: 18,676.0700

High: 18,635.8600

Low: 18,594.1500

Close: 18,472.3600

12

Open: 18,990.1900

High: 19,158.6600

Low: 18,927.2900

Close: 18,729.6400

13

Open: 18,103.3600

High: 19,207.9100

Low: 18,974.0200

Close: 19,086.1500

14

Open: 17,449.1000

High: 17,570.6600

Low: 17,561.6400

Close: 17,625.6600

15

Open: 17,221.7700

High: 17,534.3300

Low: 17,453.5800

Close: 17,486.4900

16

Open: 17,212.2500

High: 17,428.3700

Low: 17,313.1500

Close: 17,329.6500

17

Open: 17,495.3100

High: 17,440.0500

Low: 17,392.1700

Close: 17,381.3100

18

Open: 17,196.4500

High: 17,344.9200

Low: 17,297.6300

Close: 17,561.4100

19

Open: 16,701.5900

High: 16,954.2500

Low: 16,227.3000

Close: 16,227.4600

20

Open: 16,760.6600

High: 16,831.4400

Low: 16,836.3600

Close: 16,938.0900

21

Open: 16,982.1400

High: 17,041.1500

Low: 16,660.2700

Close: 16,650.2700

22

Open: 16,863.4400

High: 17,026.1500

Low: 16,772.7200

Close: 16,707.4500

23

Open: 17,191.3000

High: 17,158.7000

Low: 17,081.6300

Close: 17,242.8100

24

Open: 17,563.3800

High: 17,655.3200

Low: 17,518.4900

Close: 17,584.4200

25

Open: 17,497.5700

High: 17,620.4700

Low: 17,533.9500

Close: 17,556.9200

26

Open: 17,812.7200

High: 17,734.5700

Low: 17,720.6100

Close: 17,563.1500

27

Open: 18,550.3600

High: 18,817.4200

Low: 18,599.2000

Close: 18,753.7500

28

Open: 17,932.5900

High: 18,038.7400

Low: 17,461.9400

Close: 17,585.1500

29

Open: 17,482.9200

High: 17,943.4200

Low: 17,906.5300

Close: 17,940.7200

30

Open: 17,825.4200

High: 17,819.6700

Low: 17,434.3900

Close: 17,429.3200

October - 2022

SunMonTueWedThuFriSat
1

Open: 17,349.9300

High: 17,359.1700

Low: 17,300.1200

Close: 17,314.3400

2

Open: 17,162.5700

High: 17,223.2400

Low: 17,128.6300

Close: 17,325.2400

3

Open: 17,140.6800

High: 17,201.1000

Low: 17,135.1800

Close: 17,161.7700

4

Open: 17,551.9200

High: 17,738.5500

Low: 17,479.1900

Close: 17,439.7400

5

Open: 17,733.3700

High: 17,707.8000

Low: 17,630.7800

Close: 17,633.5700

6

Open: 18,030.2400

High: 18,025.8800

Low: 17,826.0600

Close: 17,847.1800

7

Open: 17,615.2300

High: 17,879.3200

Low: 17,820.1600

Close: 17,824.3600

8

Open: 17,585.8500

High: 17,615.9700

Low: 17,567.7200

Close: 17,580.8500

9

Open: 17,623.8200

High: 17,613.2800

Low: 17,492.3200

Close: 17,528.1000

10

Open: 17,459.0500

High: 17,532.7200

Low: 17,399.8300

Close: 17,523.3800

11

Open: 17,208.3500

High: 17,306.0400

Low: 17,256.1900

Close: 17,347.0000

12

Open: 17,261.4300

High: 17,313.9400

Low: 17,302.0300

Close: 17,416.7700

13

Open: 16,713.1400

High: 16,633.4900

Low: 16,732.9500

Close: 17,218.3500

14

Open: 17,285.7400

High: 17,547.3600

Low: 17,373.6600

Close: 17,529.9800

15

Open: 17,120.4400

High: 17,171.1000

Low: 17,102.6200

Close: 17,159.0200

16

Open: 17,151.5600

High: 17,132.7400

Low: 17,123.8600

Close: 17,126.4200

17

Open: 17,106.3100

High: 17,282.6000

Low: 17,104.8000

Close: 17,099.6200

18

Open: 17,101.5800

High: 17,326.3500

Low: 17,305.9300

Close: 17,314.8600

19

Open: 17,176.4200

High: 17,065.2200

Low: 17,020.3900

Close: 17,007.0900

20

Open: 17,081.0500

High: 17,092.3700

Low: 17,065.0100

Close: 17,024.2700

21

Open: 16,949.2200

High: 17,064.2100

Low: 17,021.7800

Close: 17,026.9700

22

Open: 17,008.0500

High: 17,005.1800

Low: 16,944.3800

Close: 16,938.3200

23

Open: 16,973.2100

High: 16,976.4600

Low: 16,954.9800

Close: 16,963.9600

24

Open: 17,089.9000

High: 17,212.0900

Low: 17,037.5200

Close: 17,045.3800

25

Open: 17,338.5600

High: 17,052.4300

Low: 17,023.0000

Close: 17,127.7500

26

Open: 17,988.9800

High: 17,974.5600

Low: 17,558.3600

Close: 17,617.9200

27

Open: 17,759.0000

High: 17,827.3800

Low: 17,716.0100

Close: 17,884.0000

28

Open: 17,646.1500

High: 17,752.7100

Low: 17,482.6300

Close: 17,587.5900

29

Open: 17,972.6600

High: 17,927.0400

Low: 17,845.9300

Close: 17,822.4400

30

Open: 17,796.7000

High: 17,867.1200

Low: 17,797.2600

Close: 17,974.8900

31

Open: 17,687.2800

High: 17,991.3100

Low: 17,721.6800

Close: 17,665.0500

November - 2022

SunMonTueWedThuFriSat
1

Open: 17,814.4100

High: 17,824.6900

Low: 17,845.4500

Close: 17,870.3900

2

Open: 17,818.6300

High: 17,796.8400

Low: 17,738.4400

Close: 17,809.4300

3

Open: 18,107.3500

High: 18,103.8000

Low: 17,881.1600

Close: 17,866.0400

4

Open: 18,512.3900

High: 18,780.4800

Low: 18,360.9300

Close: 18,353.2900

5

Open: 18,724.0600

High: 18,795.4900

Low: 18,705.6500

Close: 18,803.3700

6

Open: 18,695.9800

High: 18,662.0400

Low: 18,635.3900

Close: 18,606.1800

7

Open: 18,121.9600

High: 18,096.5300

Low: 18,113.7900

Close: 18,442.0800

8

Open: 16,793.9900

High: 17,197.2600

Low: 17,191.6200

Close: 17,257.8900

9

Open: 15,034.6200

High: 15,564.9200

Low: 15,293.9500

Close: 16,107.5300

10

Open: 14,982.2400

High: 15,220.8700

Low: 14,409.1400

Close: 14,730.5500

11

Open: 14,340.2300

High: 14,749.7200

Low: 14,723.4500

Close: 14,777.9500

12

Open: 14,300.8900

High: 14,285.1100

Low: 14,220.3200

Close: 14,199.4100

13

Open: 13,999.5000

High: 14,087.0400

Low: 13,963.8800

Close: 14,101.4200

14

Open: 14,165.1600

High: 14,452.7700

Low: 14,164.8000

Close: 14,094.5100

15

Open: 14,333.3700

High: 14,190.1500

Low: 14,188.8500

Close: 14,191.1500

16

Open: 13,911.8800

High: 14,049.1900

Low: 14,022.1900

Close: 14,186.8200

17

Open: 14,079.0500

High: 14,030.3600

Low: 13,917.4200

Close: 13,920.5400

18

Open: 14,001.8800

High: 14,087.5900

Low: 14,049.0200

Close: 14,120.6000

19

Open: 14,020.3700

High: 14,019.8300

Low: 13,968.5700

Close: 13,973.5900

20

Open: 13,963.2800

High: 13,945.0100

Low: 13,980.2900

Close: 14,048.6300

21

Open: 13,707.6100

High: 13,738.8000

Low: 13,564.7700

Close: 13,644.6200

22

Open: 13,669.8900

High: 13,590.8400

Low: 13,235.0400

Close: 13,312.1300

23

Open: 13,606.8700

High: 13,896.6300

Low: 13,883.8400

Close: 13,879.3700

24

Open: 13,653.1300

High: 13,695.8400

Low: 13,676.8200

Close: 13,801.7900

25

Open: 13,640.6900

High: 13,711.2100

Low: 13,579.0600

Close: 13,561.4700

26

Open: 13,667.3400

High: 13,736.2900

Low: 13,708.4600

Close: 13,716.3300

27

Open: 13,710.2800

High: 13,707.0600

Low: 13,672.5300

Close: 13,702.7100

28

Open: 13,393.8800

High: 13,498.9100

Low: 13,414.1500

Close: 13,431.9500

29

Open: 13,678.8500

High: 13,733.7000

Low: 13,683.4400

Close: 13,736.8500

30

Open: 14,198.6900

High: 14,086.3500

Low: 14,082.9500

Close: 14,110.3200

December - 2022

SunMonTueWedThuFriSat
1

Open: 13,877.6600

High: 14,108.9100

Low: 14,078.6700

Close: 14,143.4500

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 | 2019 | 2018