The Independent News and Data Provider

MENU

Bitcoin Price in Pound Sterling Today: 40,802.0000

Pound Sterling price of Bitcoin

1 Bitcoin = 40,802.0000 GBP
Percentage change: -6.33%
0.5 Bitcoin = 20,401 GBP
0.25 Bitcoin = 10,200.5000 GBP
0.10 Bitcoin = 4,080.2000 GBP
0.05 Bitcoin = 2,040.1000 GBP
Today's High: 43,559 GBP
Today's Low: 40,193 GBP
Market Capitalisation: 771,075,729,199 GBP
Volume: 33,806,588.00 USD
Supply:

Exchange Rate History for BITCOIN To GBP: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 21,198.0000

High: 21,489.0000

Low: 20,206.0980

Close: 21,166.0000

2

Open: 21,167.0000

High: 21,664.0000

Low: 20,978.0000

Close: 21,464.0000

3

Open: 21,465.0000

High: 24,348.0000

Low: 21,210.0000

Close: 23,534.0000

4

Open: 23,548.0000

High: 25,504.0000

Low: 23,386.0000

Close: 24,109.0000

5

Open: 24,110.0000

High: 24,544.0000

Low: 20,861.7411

Close: 23,599.0000

6

Open: 23,600.0000

High: 25,325.0000

Low: 21,969.0000

Close: 24,938.0000

7

Open: 24,947.0000

High: 27,112.0000

Low: 24,461.0000

Close: 26,983.0000

8

Open: 27,026.1936

High: 29,791.0000

Low: 26,608.0000

Close: 29,045.0000

9

Open: 29,046.0000

High: 30,894.0000

Low: 26,964.0000

Close: 29,853.0000

10

Open: 29,901.0000

High: 30,517.0000

Low: 28,528.0000

Close: 29,628.0000

11

Open: 29,635.0000

High: 30,517.0000

Low: 25,993.0000

Close: 28,271.8581

12

Open: 28,271.8581

High: 28,328.1058

Low: 22,687.0000

Close: 26,183.0000

13

Open: 26,205.0000

High: 27,040.0000

Low: 23,848.0000

Close: 24,979.0000

14

Open: 24,946.0000

High: 27,653.0000

Low: 23,728.3936

Close: 27,385.4101

15

Open: 27,386.0000

High: 29,282.0000

Low: 26,886.0000

Close: 28,687.0400

16

Open: 28,612.0000

High: 28,994.0000

Low: 25,417.8750

Close: 27,117.0000

17

Open: 27,038.6616

High: 27,962.0000

Low: 26,065.0000

Close: 26,521.0000

18

Open: 26,520.0000

High: 27,142.0000

Low: 24,925.0000

Close: 26,421.0000

19

Open: 26,446.0000

High: 27,706.0000

Low: 25,686.0000

Close: 27,017.0000

20

Open: 27,026.5086

High: 27,867.2591

Low: 26,286.0000

Close: 26,286.0000

21

Open: 26,285.0000

High: 26,704.0000

Low: 24,431.0000

Close: 25,989.6713

22

Open: 25,984.0000

High: 26,058.0000

Low: 21,989.0000

Close: 22,458.0000

23

Open: 22,467.0000

High: 24,744.0000

Low: 21,120.6607

Close: 24,201.8589

24

Open: 24,132.0000

High: 24,524.0000

Low: 22,980.0000

Close: 23,473.0000

25

Open: 23,461.0000

High: 24,247.0000

Low: 22,667.0000

Close: 23,619.3404

26

Open: 23,616.0000

High: 25,507.0000

Low: 23,382.0000

Close: 23,563.0000

27

Open: 23,561.0000

High: 24,027.0000

Low: 22,505.0000

Close: 23,666.0000

28

Open: 23,667.0000

High: 23,685.0000

Low: 21,429.7386

Close: 22,259.0000

29

Open: 22,268.0000

High: 24,621.0000

Low: 21,896.0000

Close: 24,302.0000

30

Open: 24,299.0000

High: 28,165.0000

Low: 23,340.0000

Close: 25,032.7292

31

Open: 25,035.0000

High: 25,472.0000

Low: 23,940.0000

Close: 25,045.0000

February - 2021

SunMonTueWedThuFriSat
1

Open: 25,031.0000

High: 25,104.0000

Low: 23,516.0000

Close: 24,178.0000

2

Open: 24,175.0000

High: 25,303.0000

Low: 23,605.0000

Close: 24,529.0000

3

Open: 24,528.0000

High: 26,407.6928

Low: 24,491.8835

Close: 26,019.0000

4

Open: 26,021.0000

High: 27,608.0100

Low: 25,979.0000

Close: 27,608.0100

5

Open: 27,601.0000

High: 28,512.0000

Low: 26,496.0000

Close: 27,036.8596

6

Open: 27,009.0000

High: 27,963.0000

Low: 26,731.0000

Close: 27,853.0000

7

Open: 27,854.0000

High: 29,836.0000

Low: 27,817.8393

Close: 28,562.0000

8

Open: 28,561.0000

High: 28,919.0000

Low: 27,191.0000

Close: 28,273.0000

9

Open: 28,299.9182

High: 33,950.0000

Low: 27,643.0000

Close: 33,790.0000

10

Open: 33,855.0000

High: 35,043.0000

Low: 32,719.0000

Close: 33,653.0000

11

Open: 33,652.0000

High: 34,220.0000

Low: 31,595.0000

Close: 32,418.0000

12

Open: 32,448.0000

High: 35,185.0000

Low: 31,762.0000

Close: 34,764.0000

13

Open: 34,761.0000

High: 35,440.8297

Low: 33,192.0000

Close: 34,241.4413

14

Open: 34,218.3233

High: 34,828.0000

Low: 33,417.0000

Close: 34,040.0000

15

Open: 34,066.6111

High: 35,875.0000

Low: 33,977.0000

Close: 35,022.0000

16

Open: 35,062.2375

High: 35,286.0000

Low: 32,915.0000

Close: 34,422.0000

17

Open: 34,484.0000

High: 36,249.0000

Low: 33,784.0000

Close: 35,447.0000

18

Open: 35,447.7517

High: 37,914.0000

Low: 35,325.0000

Close: 37,538.0000

19

Open: 37,667.0694

High: 37,876.0000

Low: 36,487.0000

Close: 37,037.0000

20

Open: 36,911.9740

High: 40,231.0000

Low: 36,354.0000

Close: 39,869.0000

21

Open: 39,870.0000

High: 41,016.0000

Low: 38,530.2135

Close: 39,854.0000

22

Open: 39,806.0000

High: 41,609.0000

Low: 39,515.0000

Close: 40,896.0000

23

Open: 40,935.0000

High: 40,937.7499

Low: 34,379.9872

Close: 38,432.0000

24

Open: 38,449.9521

High: 38,476.0000

Low: 31,944.3751

Close: 34,623.0000

25

Open: 34,624.9259

High: 36,272.0000

Low: 33,211.0000

Close: 35,124.0000

26

Open: 35,149.0000

High: 36,898.0000

Low: 33,372.0000

Close: 33,659.0000

27

Open: 33,659.0000

High: 34,730.0000

Low: 31,605.0000

Close: 33,275.0000

28

Open: 33,227.0539

High: 34,762.0000

Low: 32,388.0000

Close: 33,205.0000

March - 2021

SunMonTueWedThuFriSat
1

Open: 33,160.0000

High: 33,538.0000

Low: 31,003.0000

Close: 32,382.0000

2

Open: 32,450.0000

High: 35,719.7021

Low: 32,280.0000

Close: 35,590.0000

3

Open: 35,603.0000

High: 35,997.0000

Low: 33,762.0000

Close: 34,796.0000

4

Open: 34,749.0000

High: 37,636.0000

Low: 34,534.0000

Close: 36,202.4834

5

Open: 36,129.0000

High: 37,142.2308

Low: 34,281.0000

Close: 34,838.0000

6

Open: 34,800.0000

High: 35,743.0000

Low: 33,459.0000

Close: 35,243.0000

7

Open: 35,304.0000

High: 35,576.0000

Low: 34,075.0000

Close: 35,286.0000

8

Open: 35,340.0000

High: 37,144.2601

Low: 35,340.0000

Close: 36,825.8250

9

Open: 36,772.0000

High: 37,933.0000

Low: 35,668.0000

Close: 37,898.0000

10

Open: 37,899.0000

High: 39,565.0000

Low: 37,633.0000

Close: 39,565.0000

11

Open: 39,566.0000

High: 41,255.9935

Low: 38,343.0936

Close: 40,135.0000

12

Open: 40,258.0000

High: 41,648.0000

Low: 39,019.0000

Close: 41,326.0000

13

Open: 41,389.9997

High: 41,584.0000

Low: 39,681.0000

Close: 41,160.0000

14

Open: 41,176.0000

High: 44,319.0000

Low: 40,324.0000

Close: 43,947.0000

15

Open: 43,950.4430

High: 44,298.0000

Low: 42,358.1649

Close: 42,358.1649

16

Open: 42,358.1649

High: 43,494.0000

Low: 39,141.0000

Close: 40,006.0000

17

Open: 40,056.6764

High: 40,953.0000

Low: 38,417.0000

Close: 40,953.0000

18

Open: 40,953.0000

High: 42,343.0000

Low: 38,863.0000

Close: 42,108.4244

19

Open: 42,160.0000

High: 43,187.0000

Low: 40,947.0000

Close: 41,392.0000

20

Open: 41,391.0000

High: 42,866.0000

Low: 40,435.0000

Close: 41,853.0000

21

Open: 41,852.0000

High: 43,258.0000

Low: 41,673.0000

Close: 41,854.0000

22

Open: 41,841.0000

High: 42,237.0000

Low: 39,918.0000

Close: 41,478.1996

23

Open: 41,501.0000

High: 42,223.0000

Low: 38,746.0000

Close: 39,013.0000

24

Open: 39,012.0000

High: 40,563.0000

Low: 38,204.0000

Close: 39,585.0000

25

Open: 39,608.0000

High: 41,750.0000

Low: 37,634.9512

Close: 38,229.0000

26

Open: 38,228.0000

High: 38,799.0000

Low: 36,745.0000

Close: 37,379.0000

27

Open: 37,355.0000

High: 39,881.0000

Low: 37,314.0000

Close: 39,867.0000

28

Open: 39,879.0000

High: 41,081.0000

Low: 39,164.0000

Close: 40,533.0000

29

Open: 40,524.0000

High: 41,041.0000

Low: 39,725.0000

Close: 40,463.0000

30

Open: 40,464.0000

High: 42,291.0000

Low: 39,805.0000

Close: 41,873.0000

31

Open: 41,903.0000

High: 43,310.0000

Low: 41,460.0000

Close: 42,817.0000

April - 2021

SunMonTueWedThuFriSat
1

Open: 42,818.0000

High: 43,564.0000

Low: 41,382.6749

Close: 42,647.0000

2

Open: 42,628.0000

High: 43,113.0000

Low: 41,918.0000

Close: 42,450.0000

3

Open: 42,501.0000

High: 43,491.0000

Low: 42,149.0000

Close: 42,654.0000

4

Open: 42,663.0000

High: 43,268.0000

Low: 41,123.0000

Close: 41,226.0000

5

Open: 41,201.0000

High: 42,284.0000

Low: 40,853.2289

Close: 42,139.0000

6

Open: 42,160.0000

High: 42,641.0000

Low: 41,013.0000

Close: 42,530.0000

7

Open: 42,531.0000

High: 42,790.0000

Low: 41,441.0000

Close: 41,937.0000

8

Open: 41,945.0000

High: 42,443.0000

Low: 40,289.0000

Close: 40,699.0000

9

Open: 42,426.4800

High: 42,683.0200

Low: 42,294.9900

Close: 42,297.4925

10

Open: 43,936.6500

High: 44,170.6000

Low: 44,117.0700

Close: 44,205.2200

11

Open: 43,582.7400

High: 43,594.6600

Low: 43,484.3300

Close: 43,608.0400

12

Open: 43,716.8900

High: 43,920.5600

Low: 43,436.0200

Close: 44,304.3700

13

Open: 46,240.7600

High: 45,902.2900

Low: 44,347.1000

Close: 44,066.7200

14

Open: 45,649.8400

High: 46,889.9800

Low: 46,388.9800

Close: 46,819.5500

15

Open: 45,769.5800

High: 45,677.9800

Low: 45,208.9300

Close: 45,627.0800

16

Open: 44,554.8200

High: 44,429.7600

Low: 43,860.2400

Close: 44,817.4600

17

Open: 43,824.9800

High: 44,222.3900

Low: 44,216.3900

Close: 44,900.7500

18

Open: 40,237.1500

High: 40,094.5500

Low: 39,693.7200

Close: 40,391.6900

19

Open: 39,180.0400

High: 41,033.1200

Low: 40,587.9300

Close: 41,449.1900

20

Open: 39,808.0300

High: 40,483.4400

Low: 38,690.3300

Close: 38,510.2300

21

Open: 40,245.3400

High: 40,473.1400

Low: 39,384.0200

Close: 39,784.4900

22

Open: 39,448.7600

High: 39,686.1100

Low: 38,452.7700

Close: 39,108.9900

23

Open: 36,179.7700

High: 36,150.0600

Low: 34,561.3800

Close: 35,395.9900

24

Open: 36,248.7000

High: 35,799.1900

Low: 35,463.9700

Close: 36,290.0800

25

Open: 36,280.2000

High: 36,408.2500

Low: 35,572.4900

Close: 35,383.2500

26

Open: 38,454.2600

High: 38,692.3400

Low: 37,899.8100

Close: 38,086.5500

27

Open: 39,637.4900

High: 39,671.6300

Low: 39,315.9500

Close: 39,470.6500

28

Open: 39,039.8900

High: 39,781.6200

Low: 39,071.2800

Close: 39,033.2900

29

Open: 38,581.3300

High: 39,006.8100

Low: 38,714.5700

Close: 38,958.9100

30

Open: 41,363.7300

High: 40,994.9200

Low: 39,033.8000

Close: 39,097.7600

May - 2021

SunMonTueWedThuFriSat
1

Open: 41,520.1900

High: 41,936.3000

Low: 41,597.1200

Close: 42,055.3800

2

Open: 40,991.8700

High: 41,386.0700

Low: 40,810.3900

Close: 41,162.4700

3

Open: 41,478.7100

High: 42,354.5000

Low: 42,163.6400

Close: 41,889.7200

4

Open: 39,193.3200

High: 40,610.6700

Low: 40,210.6500

Close: 40,374.0900

5

Open: 41,453.3000

High: 41,208.1200

Low: 39,637.6100

Close: 39,193.2200

6

Open: 41,107.3400

High: 41,654.6600

Low: 40,833.0400

Close: 40,715.4100

7

Open: 41,205.2500

High: 41,175.9500

Low: 40,163.6400

Close: 40,433.5500

8

Open: 41,444.6300

High: 42,382.1600

Low: 41,828.2900

Close: 41,292.4500

9

Open: 41,109.4900

High: 42,052.8300

Low: 41,821.7300

Close: 41,904.8500

10

Open: 41,091.1100

High: 41,271.1200

Low: 41,019.2100

Close: 41,833.2800

11

Open: 39,705.0200

High: 39,454.8700

Low: 39,229.8700

Close: 39,481.0400

12

Open: 39,220.1000

High: 40,171.5900

Low: 39,699.1800

Close: 40,355.2000

13

Open: 35,582.0300

High: 35,955.5800

Low: 34,987.5800

Close: 36,462.8600

14

Open: 36,357.8900

High: 36,220.6100

Low: 35,562.5100

Close: 34,872.6700

15

Open: 34,786.7900

High: 35,228.4100

Low: 34,445.6800

Close: 34,688.1800

16

Open: 33,961.7800

High: 34,787.8800

Low: 34,683.9300

Close: 34,799.6300

17

Open: 30,757.2000

High: 32,534.4300

Low: 31,630.7100

Close: 31,439.4500

18

Open: 30,396.8200

High: 32,061.6000

Low: 31,633.6600

Close: 31,695.3200

19

Open: 28,113.7400

High: 27,285.6500

Low: 27,688.7700

Close: 27,696.8900

20

Open: 29,070.6700

High: 29,688.7200

Low: 27,858.9200

Close: 28,898.8000

21

Open: 25,995.2400

High: 29,463.0800

Low: 28,168.3600

Close: 28,319.4000

22

Open: 26,899.0600

High: 27,196.2700

Low: 25,936.3600

Close: 25,384.9000

23

Open: 23,604.0200

High: 25,062.3700

Low: 24,186.2800

Close: 25,852.2900

24

Open: 26,646.9300

High: 27,240.3500

Low: 25,706.3600

Close: 25,623.8500

25

Open: 27,049.6300

High: 26,720.9700

Low: 26,381.7500

Close: 27,554.7000

26

Open: 27,464.5100

High: 28,266.1800

Low: 27,984.9300

Close: 28,665.0500

27

Open: 28,023.9500

High: 28,299.1200

Low: 26,996.1600

Close: 27,164.8600

28

Open: 25,952.1200

High: 26,178.2100

Low: 25,403.8500

Close: 25,967.8600

29

Open: 24,200.0600

High: 24,798.3900

Low: 24,849.2600

Close: 25,793.0000

30

Open: 25,053.3200

High: 25,520.7800

Low: 25,224.9100

Close: 25,201.3100

31

Open: 26,080.8100

High: 26,153.7000

Low: 25,265.4300

Close: 25,124.7500

June - 2021

SunMonTueWedThuFriSat
1

Open: 25,568.5300

High: 26,275.8300

Low: 25,477.5000

Close: 26,093.6300

2

Open: 26,937.2600

High: 26,780.6100

Low: 26,183.5500

Close: 26,366.5100

3

Open: 27,517.7300

High: 27,572.3500

Low: 27,313.7900

Close: 27,403.4800

4

Open: 26,064.3400

High: 26,049.7500

Low: 25,954.3600

Close: 25,745.8700

5

Open: 25,575.5800

High: 25,336.9300

Low: 25,763.9300

Close: 26,732.3100

6

Open: 25,551.1200

High: 25,540.2000

Low: 25,430.6800

Close: 25,330.2400

7

Open: 25,440.8400

High: 25,923.0000

Low: 25,604.2100

Close: 25,571.3300

8

Open: 22,740.1400

High: 23,441.1100

Low: 23,283.4700

Close: 23,099.0900

9

Open: 25,754.2800

High: 24,785.4100

Low: 23,984.0300

Close: 24,325.2900

10

Open: 26,010.4700

High: 26,891.2500

Low: 25,871.4400

Close: 26,057.5500

11

Open: 26,212.7300

High: 26,535.0600

Low: 26,240.2600

Close: 25,889.2700

12

Open: 25,150.5000

High: 25,682.9400

Low: 24,963.7200

Close: 25,060.5000

13

Open: 25,525.0400

High: 25,520.7600

Low: 25,047.8700

Close: 25,028.2900

14

Open: 28,885.3200

High: 28,932.3200

Low: 27,793.9100

Close: 28,062.8300

15

Open: 28,513.7400

High: 28,665.9500

Low: 28,328.3200

Close: 28,643.9500

16

Open: 27,547.8200

High: 27,818.8900

Low: 28,194.7600

Close: 28,687.3500

17

Open: 28,140.1700

High: 28,159.4200

Low: 28,143.5400

Close: 28,100.5500

18

Open: 26,366.5500

High: 27,282.7900

Low: 27,077.3100

Close: 27,121.1000

19

Open: 26,128.3800

High: 26,248.5000

Low: 25,927.0600

Close: 25,960.8600

20

Open: 25,098.9600

High: 24,723.1700

Low: 24,740.5200

Close: 25,745.3600

21

Open: 23,473.4000

High: 23,837.0400

Low: 23,399.3300

Close: 23,866.2800

22

Open: 22,930.6300

High: 22,663.8300

Low: 22,683.0000

Close: 23,523.7200

23

Open: 24,027.1500

High: 24,468.2300

Low: 24,232.1100

Close: 24,278.3800

24

Open: 24,417.2100

High: 24,529.6700

Low: 23,630.3800

Close: 23,807.0800

25

Open: 23,629.8000

High: 24,019.2600

Low: 24,268.4500

Close: 24,833.4200

26

Open: 22,721.4300

High: 23,099.2500

Low: 21,709.5100

Close: 22,816.3800

27

Open: 23,943.3000

High: 24,088.0900

Low: 23,527.9300

Close: 23,927.4400

28

Open: 25,162.7200

High: 24,839.4200

Low: 24,633.7100

Close: 24,828.6400

29

Open: 26,170.1900

High: 26,303.4900

Low: 25,231.1100

Close: 25,424.7700

30

Open: 24,810.0700

High: 25,383.9500

Low: 24,911.7700

Close: 25,303.3200

July - 2021

SunMonTueWedThuFriSat
1

Open: 24,358.7100

High: 24,549.8700

Low: 24,175.4300

Close: 24,171.4600

2

Open: 24,400.4900

High: 24,350.9300

Low: 24,043.6100

Close: 24,026.6500

3

Open: 25,076.6100

High: 25,109.5000

Low: 25,020.0300

Close: 24,429.6100

4

Open: 25,721.3600

High: 25,734.3300

Low: 25,671.9500

Close: 25,658.9200

5

Open: 24,357.1300

High: 24,428.0200

Low: 24,746.1400

Close: 24,757.5100

6

Open: 24,727.5200

High: 24,844.0600

Low: 24,482.1600

Close: 25,005.0500

7

Open: 25,092.8000

High: 25,250.0500

Low: 25,096.8700

Close: 25,194.4800

8

Open: 23,917.1600

High: 23,844.6200

Low: 23,534.1700

Close: 24,108.2600

9

Open: 24,346.3500

High: 24,222.2000

Low: 23,834.4600

Close: 23,891.5200

10

Open: 24,394.9700

High: 24,418.4800

Low: 24,250.1900

Close: 24,355.9900

11

Open: 24,468.2400

High: 24,492.1800

Low: 24,156.9900

Close: 24,120.4000

12

Open: 24,083.9800

High: 24,351.0700

Low: 24,367.5500

Close: 24,803.3500

13

Open: 23,739.9400

High: 23,989.6200

Low: 23,921.5800

Close: 23,826.1900

14

Open: 23,733.9000

High: 23,713.5500

Low: 22,999.7300

Close: 23,110.9600

15

Open: 22,973.5300

High: 23,108.5100

Low: 22,989.3200

Close: 23,543.7800

16

Open: 23,355.9300

High: 23,156.4600

Low: 22,705.8500

Close: 22,930.0900

17

Open: 23,126.0500

High: 23,105.2700

Low: 22,832.1300

Close: 22,959.2600

18

Open: 22,846.0200

High: 23,125.9300

Low: 23,059.8800

Close: 23,216.3600

19

Open: 22,520.2800

High: 22,861.2800

Low: 22,851.4300

Close: 23,154.4300

20

Open: 21,998.4500

High: 21,964.7400

Low: 21,687.5600

Close: 21,768.7700

21

Open: 23,367.0100

High: 23,382.3900

Low: 22,624.6400

Close: 22,724.9100

22

Open: 23,663.7500

High: 23,495.2900

Low: 23,226.0700

Close: 23,357.0400

23

Open: 23,560.7700

High: 23,657.2400

Low: 23,572.5700

Close: 23,720.1200

24

Open: 24,637.0800

High: 24,682.4900

Low: 24,479.5700

Close: 24,694.0700

25

Open: 24,927.0100

High: 25,048.0700

Low: 25,000.1300

Close: 25,089.4800

26

Open: 27,935.5600

High: 28,094.4300

Low: 27,645.8300

Close: 28,170.7500

27

Open: 27,505.6700

High: 28,000.5500

Low: 26,814.5500

Close: 26,770.1500

28

Open: 28,645.0500

High: 29,389.8100

Low: 28,460.4100

Close: 28,381.5200

29

Open: 28,599.9600

High: 28,559.5800

Low: 28,672.6900

Close: 28,736.0900

30

Open: 28,105.6200

High: 28,045.4300

Low: 27,692.3100

Close: 28,555.0800

31

Open: 29,909.4700

High: 29,932.1500

Low: 29,892.7900

Close: 29,860.1300

August - 2021

SunMonTueWedThuFriSat
1

Open: 29,702.3000

High: 29,965.1800

Low: 29,932.4400

Close: 30,022.7100

2

Open: 28,638.4000

High: 28,530.1200

Low: 28,437.5800

Close: 29,173.7300

3

Open: 27,478.6000

High: 27,826.4400

Low: 27,755.8700

Close: 27,682.9200

4

Open: 28,270.1100

High: 28,142.6800

Low: 27,083.9300

Close: 27,377.4500

5

Open: 27,881.7100

High: 27,993.0100

Low: 27,275.5700

Close: 28,156.3100

6

Open: 30,218.5200

High: 29,461.1000

Low: 29,235.5600

Close: 29,417.3100

7

Open: 31,330.2700

High: 31,549.3300

Low: 31,242.3100

Close: 31,160.3600

8

Open: 31,778.0100

High: 32,416.2600

Low: 31,959.4900

Close: 32,540.1500

9

Open: 33,162.0400

High: 32,998.2200

Low: 31,505.2200

Close: 31,422.7100

10

Open: 32,626.5500

High: 33,066.4600

Low: 32,822.1300

Close: 32,951.2100

11

Open: 33,479.7800

High: 33,600.3000

Low: 33,365.6300

Close: 33,315.2700

12

Open: 32,010.8800

High: 32,328.4200

Low: 32,640.3800

Close: 32,600.3900

13

Open: 33,452.9800

High: 33,644.3700

Low: 33,422.8600

Close: 33,160.1000

14

Open: 33,882.7200

High: 33,808.8100

Low: 33,333.3600

Close: 34,289.7000

15

Open: 33,301.7200

High: 33,220.7900

Low: 33,001.8000

Close: 33,548.9400

16

Open: 33,468.5600

High: 34,193.9900

Low: 33,985.8200

Close: 34,237.2500

17

Open: 33,276.3800

High: 34,063.2700

Low: 33,280.1200

Close: 33,212.8600

18

Open: 33,275.5300

High: 32,961.8100

Low: 32,773.6400

Close: 33,060.2200

19

Open: 33,478.7400

High: 33,211.7200

Low: 32,456.8100

Close: 32,423.1600

20

Open: 35,606.0800

High: 35,637.5600

Low: 34,359.8200

Close: 34,530.8800

21

Open: 36,143.3800

High: 36,110.1800

Low: 35,821.0400

Close: 35,714.1300

22

Open: 35,611.4700

High: 36,014.7600

Low: 36,007.5000

Close: 36,144.3700

23

Open: 36,113.8400

High: 36,773.2100

Low: 36,622.6100

Close: 36,707.4300

24

Open: 35,261.7000

High: 35,994.1300

Low: 35,884.1700

Close: 36,149.6100

25

Open: 35,507.0300

High: 35,309.8800

Low: 34,418.2600

Close: 35,282.7200

26

Open: 34,108.7100

High: 34,469.1300

Low: 34,133.7400

Close: 34,197.1900

27

Open: 35,080.1200

High: 35,125.9600

Low: 34,510.7200

Close: 34,397.2900

28

Open: 35,455.7100

High: 35,578.4400

Low: 35,527.7200

Close: 35,624.4700

29

Open: 35,278.1800

High: 35,222.0600

Low: 35,267.0100

Close: 35,240.2500

30

Open: 35,019.5100

High: 34,867.1300

Low: 34,887.1700

Close: 34,954.1000

31

Open: 34,537.3300

High: 34,785.3700

Low: 34,532.4800

Close: 34,156.0700

September - 2021

SunMonTueWedThuFriSat
1

Open: 34,471.5100

High: 34,714.7800

Low: 34,303.6900

Close: 34,481.8100

2

Open: 35,895.2700

High: 36,314.4100

Low: 36,081.2800

Close: 36,173.8000

3

Open: 36,435.4800

High: 36,630.2600

Low: 35,625.1400

Close: 35,715.6100

4

Open: 35,953.2400

High: 36,240.1200

Low: 36,048.3600

Close: 36,291.9200

5

Open: 36,221.0500

High: 36,227.8400

Low: 35,949.3900

Close: 35,954.4000

6

Open: 37,320.3600

High: 37,377.3400

Low: 37,318.3000

Close: 37,427.7100

7

Open: 34,054.3700

High: 37,068.2500

Low: 36,868.9100

Close: 37,874.6100

8

Open: 33,520.7900

High: 33,890.8300

Low: 32,876.3000

Close: 32,908.3100

9

Open: 34,002.8600

High: 34,025.8800

Low: 33,481.8200

Close: 33,613.3300

10

Open: 32,841.7500

High: 33,472.9500

Low: 33,277.3600

Close: 33,640.9300

11

Open: 33,045.6000

High: 33,081.5300

Low: 32,633.6300

Close: 32,778.1600

12

Open: 33,252.4200

High: 33,356.0100

Low: 32,874.9100

Close: 32,679.7500

13

Open: 32,142.5800

High: 33,378.0000

Low: 32,176.0300

Close: 32,523.5300

14

Open: 33,794.9400

High: 33,758.3000

Low: 33,010.8800

Close: 32,795.6000

15

Open: 34,927.7600

High: 34,648.4900

Low: 34,092.6300

Close: 34,029.2200

16

Open: 34,890.9500

High: 34,845.0600

Low: 34,719.5200

Close: 35,042.7500

17

Open: 34,640.9900

High: 34,554.9600

Low: 34,493.8100

Close: 34,831.6000

18

Open: 35,242.2500

High: 35,365.4400

Low: 35,428.9500

Close: 35,493.8200

19

Open: 34,812.1400

High: 34,752.7200

Low: 35,079.2700

Close: 35,027.7200

20

Open: 32,083.2200

High: 32,297.4400

Low: 32,510.5600

Close: 33,413.0900

21

Open: 31,597.0700

High: 31,770.9800

Low: 31,597.0000

Close: 31,422.5000

22

Open: 31,705.1100

High: 31,160.0100

Low: 30,867.2000

Close: 31,024.4200

23

Open: 31,964.4200

High: 32,268.7800

Low: 32,112.4400

Close: 32,460.1400

24

Open: 30,567.3300

High: 31,144.9000

Low: 30,811.9800

Close: 32,296.9900

25

Open: 31,279.8100

High: 31,172.6700

Low: 30,929.3300

Close: 31,321.6700

26

Open: 31,796.8200

High: 31,735.8100

Low: 29,908.7000

Close: 30,755.0900

27

Open: 31,602.2300

High: 32,058.8600

Low: 31,898.9400

Close: 32,096.9600

28

Open: 30,719.6300

High: 31,141.1400

Low: 30,590.3900

Close: 30,906.8300

29

Open: 31,080.9400

High: 31,520.1700

Low: 31,349.7200

Close: 31,310.0500

30

Open: 31,950.0500

High: 32,350.3200

Low: 31,998.9500

Close: 32,361.8400

October - 2021

SunMonTueWedThuFriSat
1

Open: 34,887.5600

High: 35,174.7200

Low: 33,340.7200

Close: 32,773.4100

2

Open: 35,435.3700

High: 35,565.0000

Low: 35,233.6600

Close: 35,306.8900

3

Open: 35,431.8000

High: 35,520.2800

Low: 35,360.0000

Close: 35,522.6000

4

Open: 35,070.6700

High: 35,227.3300

Low: 35,114.6300

Close: 35,296.4500

5

Open: 36,581.2300

High: 36,931.2500

Low: 36,430.1200

Close: 36,336.8400

6

Open: 40,550.1400

High: 40,082.1500

Low: 37,403.5400

Close: 37,954.6600

7

Open: 39,666.7100

High: 40,118.7100

Low: 39,758.6500

Close: 40,120.1900

8

Open: 39,803.3100

High: 40,603.0300

Low: 40,366.7600

Close: 39,856.1000

9

Open: 40,391.2000

High: 40,678.9500

Low: 40,243.6400

Close: 40,319.2900

10

Open: 40,764.2000

High: 40,627.1100

Low: 40,382.0300

Close: 40,890.8400

11

Open: 42,305.8800

High: 42,279.5800

Low: 41,355.2800

Close: 41,507.1200

12

Open: 41,331.7700

High: 42,174.4900

Low: 41,914.0000

Close: 42,331.9800

13

Open: 41,276.4100

High: 41,123.4700

Low: 40,178.3900

Close: 40,662.3600

14

Open: 41,937.3400

High: 42,120.5200

Low: 41,930.0600

Close: 42,195.6800

15

Open: 43,659.8100

High: 43,744.9200

Low: 43,131.9900

Close: 43,661.1300

16

Open: 44,494.1100

High: 45,025.4700

Low: 44,818.3800

Close: 45,204.0200

17

Open: 44,204.4500

High: 44,586.2800

Low: 44,094.0800

Close: 44,415.3800

18

Open: 45,353.0400

High: 45,392.2600

Low: 44,327.6700

Close: 45,701.6300

19

Open: 45,266.7700

High: 45,644.1300

Low: 45,025.5900

Close: 45,165.7100

20

Open: 48,516.7500

High: 48,581.1900

Low: 46,383.0600

Close: 46,257.1500

21

Open: 45,832.7000

High: 47,184.8800

Low: 47,250.7400

Close: 46,804.8000

22

Open: 44,159.1000

High: 46,337.0600

Low: 46,048.8000

Close: 45,567.9100

23

Open: 44,872.5600

High: 44,991.6200

Low: 43,985.7900

Close: 44,559.7200

24

Open: 43,779.7500

High: 43,989.5400

Low: 44,154.9500

Close: 44,388.7400

25

Open: 46,411.8900

High: 46,281.8400

Low: 45,702.2700

Close: 45,380.2500

26

Open: 45,657.9900

High: 45,631.0500

Low: 45,626.8900

Close: 45,481.1300

27

Open: 42,850.8900

High: 43,376.1600

Low: 42,879.2400

Close: 44,287.5400

28

Open: 44,445.2700

High: 44,811.1300

Low: 43,201.8700

Close: 43,236.0400

29

Open: 45,985.4600

High: 44,782.0900

Low: 44,259.2500

Close: 44,494.8800

30

Open: 44,943.6900

High: 45,169.6600

Low: 44,904.4000

Close: 45,162.7800

31

Open: 44,322.7200

High: 44,229.4900

Low: 44,388.6400

Close: 44,872.7600

November - 2021

SunMonTueWedThuFriSat
1

Open: 45,020.9800

High: 45,335.2300

Low: 45,245.8500

Close: 44,534.4700

2

Open: 47,175.6500

High: 46,492.6400

Low: 45,105.7900

Close: 45,226.0700

3

Open: 45,476.8100

High: 46,212.0900

Low: 46,253.9300

Close: 46,135.8100

4

Open: 45,253.0300

High: 45,891.9400

Low: 45,165.4400

Close: 45,783.4300

5

Open: 45,234.3300

High: 46,086.6300

Low: 45,847.0900

Close: 46,291.4400

6

Open: 45,161.4700

High: 45,120.5800

Low: 45,029.8200

Close: 45,491.4100

7

Open: 46,086.9900

High: 46,056.2700

Low: 45,905.2100

Close: 45,959.6600

8

Open: 48,947.7400

High: 49,009.4600

Low: 48,909.6300

Close: 49,190.9900

9

Open: 49,409.4800

High: 50,131.5900

Low: 50,073.5800

Close: 50,181.1800

10

Open: 50,904.5900

High: 50,561.8700

Low: 49,116.6000

Close: 49,191.3200

11

Open: 48,656.5000

High: 49,036.7900

Low: 48,724.2200

Close: 48,494.0400

12

Open: 47,498.6400

High: 48,124.7200

Low: 47,803.9700

Close: 48,548.9100

13

Open: 47,945.2000

High: 48,339.4300

Low: 47,514.1700

Close: 47,698.8700

14

Open: 47,992.7100

High: 48,365.7900

Low: 48,053.8900

Close: 48,442.5500

15

Open: 48,111.5500

High: 49,043.7200

Low: 48,948.4400

Close: 49,061.2300

16

Open: 45,418.6500

High: 45,845.1000

Low: 44,879.4400

Close: 45,334.4900

17

Open: 44,480.4200

High: 45,177.4900

Low: 44,193.0200

Close: 44,479.4000

18

Open: 43,433.9800

High: 44,278.7500

Low: 44,261.7600

Close: 44,498.2900

19

Open: 43,320.4400

High: 43,091.6900

Low: 41,515.9100

Close: 41,727.5700

20

Open: 43,072.0800

High: 43,812.5100

Low: 43,599.7900

Close: 43,655.8900

21

Open: 44,251.5500

High: 44,169.5700

Low: 43,779.5700

Close: 44,075.2800

22

Open: 43,474.6700

High: 44,042.9500

Low: 42,646.0600

Close: 42,617.4400

23

Open: 42,696.3900

High: 42,973.3900

Low: 41,893.7200

Close: 42,124.5500

24

Open: 42,800.9600

High: 42,447.0000

Low: 42,284.6600

Close: 42,443.2400

25

Open: 44,268.7600

High: 44,085.5800

Low: 43,241.3700

Close: 42,935.3500

26

Open: 40,839.0300

High: 41,100.5400

Low: 40,806.9400

Close: 43,225.7000

27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
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
2021 | 2020 | 2019 | 2018