The Independent News and Data Provider

MENU

Chainlink Price in Euro Today: 21.8300

Euro price of Chainlink

1 Chainlink = 21.8300 EUR
Percentage change: -6.01%
0.5 Chainlink = 10.9150 EUR
0.25 Chainlink = 5.4575 EUR
0.10 Chainlink = 2.1830 EUR
0.05 Chainlink = 1.0915 EUR
Today's High: 23.4000 EUR
Today's Low: 20.5500 EUR
Market Capitalisation: 10,193,165,930 EUR
Volume: 7,158,159.00 USD
Supply:

Exchange Rate History for CHAINLINK To EUR: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 9.1369

High: 9.5715

Low: 8.9230

Close: 9.1849

2

Open: 9.1690

High: 10.1868

Low: 9.0638

Close: 9.6947

3

Open: 9.6947

High: 10.0391

Low: 8.6085

Close: 9.8415

4

Open: 9.8487

High: 11.0000

Low: 9.4000

Close: 10.7735

5

Open: 10.7730

High: 12.1499

Low: 9.7300

Close: 11.0901

6

Open: 11.0744

High: 12.1000

Low: 10.7000

Close: 11.7788

7

Open: 11.8054

High: 14.0518

Low: 11.5126

Close: 13.9717

8

Open: 13.9769

High: 14.1493

Low: 12.1471

Close: 12.9588

9

Open: 12.9850

High: 13.1710

Low: 11.2500

Close: 12.3967

10

Open: 12.3865

High: 14.3000

Low: 12.2372

Close: 14.0597

11

Open: 14.0870

High: 14.7704

Low: 12.2700

Close: 13.1020

12

Open: 13.1153

High: 13.1266

Low: 10.2639

Close: 12.0545

13

Open: 12.0345

High: 12.7533

Low: 11.2237

Close: 11.4776

14

Open: 11.4477

High: 13.3456

Low: 10.9862

Close: 13.1246

15

Open: 13.1082

High: 14.7690

Low: 12.6630

Close: 14.7690

16

Open: 14.7700

High: 17.6573

Low: 14.4432

Close: 17.1959

17

Open: 17.2806

High: 18.9723

Low: 16.2578

Close: 16.6415

18

Open: 16.6390

High: 19.6000

Low: 16.0500

Close: 19.3166

19

Open: 19.2819

High: 19.5435

Low: 17.5027

Close: 18.2281

20

Open: 18.2252

High: 18.8996

Low: 16.8222

Close: 16.9279

21

Open: 16.9309

High: 18.1002

Low: 15.7060

Close: 18.0438

22

Open: 18.0385

High: 18.1520

Low: 14.8500

Close: 15.1586

23

Open: 15.1442

High: 18.5433

Low: 14.0729

Close: 17.7790

24

Open: 17.7271

High: 20.9832

Low: 17.3911

Close: 20.4044

25

Open: 20.3928

High: 20.5000

Low: 19.1195

Close: 20.3885

26

Open: 20.3993

High: 21.1313

Low: 18.6500

Close: 19.2955

27

Open: 19.2831

High: 19.7816

Low: 17.8421

Close: 18.9139

28

Open: 19.0044

High: 19.0068

Low: 16.8123

Close: 17.3750

29

Open: 17.3571

High: 20.2000

Low: 17.0305

Close: 19.0204

30

Open: 19.0245

High: 19.9300

Low: 18.2700

Close: 18.7612

31

Open: 18.7612

High: 19.7375

Low: 18.3305

Close: 19.4986

February - 2021

SunMonTueWedThuFriSat
1

Open: 19.4888

High: 20.3000

Low: 18.2591

Close: 18.6596

2

Open: 18.6200

High: 19.2411

Low: 17.9300

Close: 18.9763

3

Open: 18.9898

High: 20.0433

Low: 18.9231

Close: 19.6760

4

Open: 19.6704

High: 21.2744

Low: 19.5599

Close: 20.8252

5

Open: 20.8338

High: 21.7000

Low: 19.0047

Close: 20.5078

6

Open: 20.5174

High: 22.5734

Low: 20.4488

Close: 21.9000

7

Open: 21.8798

High: 22.2050

Low: 20.1500

Close: 20.8130

8

Open: 20.8219

High: 21.0091

Low: 19.0200

Close: 20.5749

9

Open: 20.5811

High: 21.5420

Low: 19.9900

Close: 21.1524

10

Open: 21.0958

High: 23.1700

Low: 20.7249

Close: 22.8676

11

Open: 22.8554

High: 23.6820

Low: 21.0474

Close: 22.1603

12

Open: 22.1644

High: 23.5333

Low: 21.7100

Close: 23.0149

13

Open: 22.9885

High: 25.9814

Low: 22.0756

Close: 25.3000

14

Open: 25.3305

High: 28.7500

Low: 24.1031

Close: 28.3271

15

Open: 28.3160

High: 29.4600

Low: 26.8055

Close: 27.4178

16

Open: 27.4665

High: 28.7545

Low: 22.6800

Close: 26.8196

17

Open: 26.8994

High: 27.5436

Low: 25.5055

Close: 26.4669

18

Open: 26.4214

High: 27.1521

Low: 24.8569

Close: 26.8066

19

Open: 26.7931

High: 27.8327

Low: 26.4398

Close: 26.8686

20

Open: 26.9207

High: 29.2673

Low: 26.0842

Close: 28.5895

21

Open: 28.6391

High: 30.3000

Low: 26.7766

Close: 28.1537

22

Open: 28.0043

High: 29.0880

Low: 27.5310

Close: 28.1357

23

Open: 28.2000

High: 28.2351

Low: 11.8000

Close: 25.9552

24

Open: 25.9346

High: 26.0179

Low: 17.0000

Close: 21.3690

25

Open: 21.3574

High: 24.1555

Low: 20.2192

Close: 23.1405

26

Open: 23.1432

High: 23.4869

Low: 20.1257

Close: 20.3827

27

Open: 20.3470

High: 22.3230

Low: 19.5519

Close: 20.8581

28

Open: 20.8784

High: 22.7871

Low: 20.6809

Close: 21.7853

March - 2021

SunMonTueWedThuFriSat
1

Open: 21.7893

High: 22.2144

Low: 19.0404

Close: 20.3374

2

Open: 20.4795

High: 23.0000

Low: 20.3815

Close: 23.0000

3

Open: 23.0000

High: 25.2865

Low: 22.6162

Close: 23.6293

4

Open: 23.6141

High: 26.0353

Low: 23.3750

Close: 24.8161

5

Open: 24.8248

High: 25.3644

Low: 22.7500

Close: 23.2009

6

Open: 23.1345

High: 23.6744

Low: 21.5129

Close: 23.4418

7

Open: 23.3571

High: 23.7973

Low: 22.1709

Close: 23.6416

8

Open: 23.6720

High: 24.3858

Low: 23.0143

Close: 23.9372

9

Open: 23.9683

High: 26.8000

Low: 23.7838

Close: 26.7984

10

Open: 26.8000

High: 26.9323

Low: 25.5418

Close: 26.4758

11

Open: 26.5018

High: 26.7342

Low: 24.5547

Close: 25.1918

12

Open: 25.0886

High: 25.4204

Low: 23.9434

Close: 25.0668

13

Open: 25.1550

High: 25.3458

Low: 23.2561

Close: 23.7922

14

Open: 23.6984

High: 25.3258

Low: 22.5446

Close: 24.4316

15

Open: 24.4316

High: 24.7562

Low: 23.7680

Close: 23.8612

16

Open: 23.8650

High: 24.4865

Low: 22.5436

Close: 23.0908

17

Open: 23.1103

High: 23.6583

Low: 22.2093

Close: 23.4407

18

Open: 23.4676

High: 26.0751

Low: 23.0251

Close: 25.8920

19

Open: 25.9147

High: 26.1000

Low: 24.4087

Close: 24.7065

20

Open: 24.7078

High: 25.6653

Low: 24.1600

Close: 25.0675

21

Open: 25.0675

High: 26.4171

Low: 24.8595

Close: 24.9031

22

Open: 24.8955

High: 25.2736

Low: 24.1100

Close: 24.6664

23

Open: 24.6108

High: 24.7136

Low: 22.8882

Close: 22.8944

24

Open: 22.8976

High: 23.4683

Low: 22.3829

Close: 22.6557

25

Open: 22.6412

High: 23.5747

Low: 20.1249

Close: 21.1000

26

Open: 21.0852

High: 22.6373

Low: 20.7167

Close: 21.8054

27

Open: 21.7181

High: 23.2729

Low: 21.6017

Close: 23.1830

28

Open: 23.2374

High: 23.3000

Low: 22.0597

Close: 22.7427

29

Open: 22.7959

High: 23.4270

Low: 22.1310

Close: 22.6207

30

Open: 22.6120

High: 24.2508

Low: 22.4147

Close: 23.7911

31

Open: 23.7804

High: 24.3000

Low: 23.4512

Close: 23.7504

April - 2021

SunMonTueWedThuFriSat
1

Open: 23.7468

High: 25.0000

Low: 22.4113

Close: 25.0000

2

Open: 25.0373

High: 26.4000

Low: 24.9652

Close: 25.5712

3

Open: 25.5518

High: 27.6400

Low: 25.1295

Close: 27.5685

4

Open: 27.5904

High: 28.0578

Low: 24.9107

Close: 25.0207

5

Open: 25.0250

High: 26.8000

Low: 24.6000

Close: 26.1753

6

Open: 26.1828

High: 27.5916

Low: 25.2757

Close: 27.3377

7

Open: 27.4007

High: 29.4100

Low: 26.5182

Close: 29.2828

8

Open: 29.3036

High: 29.5862

Low: 25.5659

Close: 26.2679

9

Open: 26.2765

High: 27.6210

Low: 26.1396

Close: 27.4502

10

Open: 27.5356

High: 27.9000

Low: 26.3048

Close: 26.6270

11

Open: 26.6111

High: 27.4299

Low: 26.0336

Close: 26.6880

12

Open: 26.7657

High: 28.8225

Low: 26.5551

Close: 28.4673

13

Open: 28.4476

High: 28.6267

Low: 26.8063

Close: 27.7322

14

Open: 27.7612

High: 29.9800

Low: 27.2291

Close: 29.6900

15

Open: 29.7115

High: 35.0595

Low: 29.3441

Close: 34.5337

16

Open: 34.5199

High: 37.0925

Low: 33.2200

Close: 35.6200

17

Open: 35.6218

High: 36.1509

Low: 32.2663

Close: 35.1233

18

Open: 35.1127

High: 36.7289

Low: 33.6042

Close: 33.6042

19

Open: 33.6368

High: 33.9462

Low: 26.3000

Close: 28.6614

20

Open: 30.0200

High: 29.7000

Low: 28.3600

Close: 31.8900

21

Open: 32.5000

High: 32.7900

Low: 31.6200

Close: 31.4100

22

Open: 30.2800

High: 30.1900

Low: 30.2400

Close: 32.4100

23

Open: 30.2500

High: 29.7600

Low: 29.1500

Close: 28.5800

24

Open: 28.7600

High: 29.0700

Low: 27.7100

Close: 26.7100

25

Open: 26.3300

High: 26.2800

Low: 25.7300

Close: 26.6500

26

Open: 26.1200

High: 26.9300

Low: 26.9400

Close: 28.9400

27

Open: 28.6500

High: 29.0700

Low: 28.7200

Close: 30.4800

28

Open: 30.1900

High: 30.7900

Low: 30.8100

Close: 29.7900

29

Open: 29.7300

High: 29.9000

Low: 29.4300

Close: 29.3200

30

Open: 29.8900

High: 30.0000

Low: 29.6500

Close: 31.8200

May - 2021

SunMonTueWedThuFriSat
1

Open: 31.4600

High: 31.7600

Low: 31.6900

Close: 33.7300

2

Open: 32.7600

High: 33.0700

Low: 32.7900

Close: 33.0500

3

Open: 33.5200

High: 33.7700

Low: 33.5800

Close: 33.5600

4

Open: 35.6100

High: 36.1700

Low: 33.0600

Close: 33.5600

5

Open: 39.6400

High: 40.7100

Low: 40.3900

Close: 40.8800

6

Open: 39.4600

High: 40.3800

Low: 39.1600

Close: 38.4000

7

Open: 40.6800

High: 39.6600

Low: 38.8300

Close: 39.0600

8

Open: 38.9000

High: 40.0300

Low: 39.3800

Close: 39.6900

9

Open: 41.6200

High: 40.8300

Low: 39.1800

Close: 39.6300

10

Open: 41.5200

High: 41.7200

Low: 41.2600

Close: 42.7800

11

Open: 38.7200

High: 38.8200

Low: 37.5900

Close: 38.1600

12

Open: 38.2000

High: 39.7500

Low: 39.1200

Close: 39.8900

13

Open: 35.8600

High: 36.7600

Low: 33.8100

Close: 37.0000

14

Open: 38.7700

High: 38.4000

Low: 36.9700

Close: 36.1700

15

Open: 36.2000

High: 36.7200

Low: 36.3100

Close: 37.4200

16

Open: 34.3200

High: 35.9100

Low: 36.0000

Close: 36.2000

17

Open: 30.3100

High: 32.5200

Low: 31.7800

Close: 31.4500

18

Open: 32.4000

High: 33.8200

Low: 32.4200

Close: 32.5200

19

Open: 26.0000

High: 26.8800

Low: 29.4600

Close: 30.2500

20

Open: 25.1800

High: 26.4700

Low: 23.6600

Close: 24.8000

21

Open: 20.5500

High: 23.7600

Low: 23.3900

Close: 24.2100

22

Open: 20.0700

High: 20.7900

Low: 19.5500

Close: 18.5700

23

Open: 14.4300

High: 15.9500

Low: 15.6900

Close: 18.3100

24

Open: 20.3300

High: 20.1600

Low: 18.8100

Close: 18.5900

25

Open: 21.3200

High: 20.8000

Low: 20.0800

Close: 21.7600

26

Open: 25.0900

High: 26.4500

Low: 25.4000

Close: 25.5000

27

Open: 27.7200

High: 28.6900

Low: 26.4600

Close: 27.0800

28

Open: 24.4700

High: 24.8800

Low: 23.1200

Close: 23.9500

29

Open: 20.8600

High: 22.2000

Low: 22.2400

Close: 23.3800

30

Open: 22.3600

High: 23.2800

Low: 22.9600

Close: 22.6900

31

Open: 25.8400

High: 23.8100

Low: 22.6300

Close: 22.6900

June - 2021

SunMonTueWedThuFriSat
1

Open: 24.3300

High: 24.9700

Low: 24.2700

Close: 25.2000

2

Open: 25.9500

High: 25.5800

Low: 24.8300

Close: 25.3100

3

Open: 26.1600

High: 26.3800

Low: 26.0000

Close: 26.0800

4

Open: 23.8800

High: 23.6600

Low: 23.1700

Close: 23.0800

5

Open: 22.6400

High: 22.7900

Low: 23.0500

Close: 24.5400

6

Open: 22.6600

High: 22.7900

Low: 22.7200

Close: 22.6800

7

Open: 22.8200

High: 23.4300

Low: 22.9100

Close: 22.9900

8

Open: 18.5500

High: 19.9800

Low: 19.5800

Close: 19.3600

9

Open: 20.5100

High: 19.8600

Low: 19.2800

Close: 19.9400

10

Open: 19.5100

High: 20.2100

Low: 19.6500

Close: 20.1400

11

Open: 18.7200

High: 19.1400

Low: 18.7200

Close: 18.5600

12

Open: 17.8700

High: 18.1600

Low: 16.8100

Close: 16.8500

13

Open: 17.0900

High: 17.3000

Low: 17.2200

Close: 17.3500

14

Open: 20.1900

High: 20.0200

Low: 18.9900

Close: 19.4300

15

Open: 20.6200

High: 21.3800

Low: 21.1500

Close: 21.5200

16

Open: 19.2800

High: 19.6000

Low: 19.7800

Close: 20.1900

17

Open: 20.1700

High: 20.2400

Low: 20.2800

Close: 20.2600

18

Open: 18.0700

High: 18.9000

Low: 19.0100

Close: 18.9700

19

Open: 18.1000

High: 18.1700

Low: 17.9900

Close: 18.0800

20

Open: 16.9700

High: 16.7200

Low: 16.5600

Close: 17.3600

21

Open: 15.7500

High: 16.0600

Low: 15.4400

Close: 16.4100

22

Open: 14.4300

High: 13.8000

Low: 13.9400

Close: 15.0900

23

Open: 15.2200

High: 15.7500

Low: 15.4800

Close: 15.7400

24

Open: 15.8900

High: 15.8800

Low: 15.4300

Close: 15.3500

25

Open: 14.8200

High: 15.0200

Low: 15.1100

Close: 15.9000

26

Open: 13.8100

High: 14.2000

Low: 13.5000

Close: 14.2800

27

Open: 14.2500

High: 14.3700

Low: 14.2000

Close: 14.4000

28

Open: 16.0100

High: 15.3800

Low: 15.3400

Close: 15.3100

29

Open: 16.9300

High: 17.2100

Low: 16.2400

Close: 16.3500

30

Open: 15.4900

High: 16.0800

Low: 15.7300

Close: 16.0600

July - 2021

SunMonTueWedThuFriSat
1

Open: 15.2500

High: 15.4400

Low: 14.9800

Close: 15.3500

2

Open: 15.1900

High: 15.1400

Low: 14.7400

Close: 14.8900

3

Open: 15.7300

High: 15.7100

Low: 15.6900

Close: 15.2800

4

Open: 16.0900

High: 16.0900

Low: 15.9300

Close: 15.9300

5

Open: 15.3800

High: 15.4600

Low: 15.7800

Close: 15.8000

6

Open: 16.6200

High: 16.6800

Low: 16.1800

Close: 16.5700

7

Open: 17.2900

High: 17.7500

Low: 17.5300

Close: 17.7900

8

Open: 16.0500

High: 15.9500

Low: 15.7100

Close: 16.0300

9

Open: 15.7500

High: 15.7600

Low: 15.1300

Close: 15.4200

10

Open: 15.3100

High: 15.3700

Low: 15.1900

Close: 15.4100

11

Open: 15.5700

High: 15.5600

Low: 15.2400

Close: 15.1700

12

Open: 15.1400

High: 15.2900

Low: 15.2100

Close: 15.6500

13

Open: 14.7300

High: 14.8000

Low: 14.8600

Close: 14.8500

14

Open: 14.5200

High: 14.6100

Low: 13.7200

Close: 13.8300

15

Open: 13.6100

High: 13.7600

Low: 13.6300

Close: 13.9400

16

Open: 13.3700

High: 13.1700

Low: 12.9800

Close: 13.3200

17

Open: 13.0200

High: 13.0500

Low: 12.8600

Close: 13.0600

18

Open: 12.9500

High: 13.4700

Low: 13.3600

Close: 13.3700

19

Open: 12.4400

High: 12.8400

Low: 12.9300

Close: 13.1800

20

Open: 11.9400

High: 11.7600

Low: 11.4600

Close: 11.6200

21

Open: 13.0200

High: 12.9200

Low: 12.3300

Close: 12.4600

22

Open: 13.4600

High: 13.1200

Low: 12.9000

Close: 12.9400

23

Open: 13.3900

High: 13.5500

Low: 13.5100

Close: 13.8400

24

Open: 14.1000

High: 14.3000

Low: 14.2700

Close: 14.5200

25

Open: 14.0000

High: 14.3300

Low: 14.1900

Close: 14.2100

26

Open: 16.4000

High: 16.3000

Low: 15.9400

Close: 16.2700

27

Open: 16.2100

High: 16.4500

Low: 15.4200

Close: 15.4300

28

Open: 16.2400

High: 16.7400

Low: 16.3400

Close: 16.1000

29

Open: 16.0100

High: 16.0300

Low: 15.9300

Close: 15.9800

30

Open: 16.9900

High: 16.3000

Low: 16.1800

Close: 16.8700

31

Open: 18.4300

High: 18.4800

Low: 18.5800

Close: 18.3500

August - 2021

SunMonTueWedThuFriSat
1

Open: 19.2200

High: 19.2400

Low: 19.2500

Close: 19.8100

2

Open: 19.4900

High: 19.4100

Low: 18.9100

Close: 19.3600

3

Open: 19.6000

High: 19.7700

Low: 19.0100

Close: 19.2400

4

Open: 20.8100

High: 20.4800

Low: 19.4800

Close: 19.9300

5

Open: 19.9900

High: 20.2900

Low: 19.4700

Close: 19.9300

6

Open: 20.0400

High: 19.8500

Low: 19.8000

Close: 19.8800

7

Open: 20.8500

High: 21.1100

Low: 20.5800

Close: 20.5300

8

Open: 20.2900

High: 20.8400

Low: 20.6700

Close: 21.1300

9

Open: 20.8600

High: 20.5100

Low: 19.4300

Close: 19.2400

10

Open: 20.9300

High: 21.5600

Low: 20.5700

Close: 20.5600

11

Open: 22.5600

High: 22.7900

Low: 21.9900

Close: 21.9500

12

Open: 20.9400

High: 21.4200

Low: 21.7000

Close: 21.5600

13

Open: 22.1200

High: 22.7100

Low: 22.3800

Close: 22.0700

14

Open: 23.2400

High: 23.1500

Low: 22.5400

Close: 23.4800

15

Open: 22.2800

High: 22.5800

Low: 22.3200

Close: 22.8600

16

Open: 24.9300

High: 25.6000

Low: 24.8300

Close: 24.8300

17

Open: 24.2800

High: 25.4100

Low: 24.1000

Close: 23.9200

18

Open: 22.8200

High: 22.5400

Low: 22.1900

Close: 22.7500

19

Open: 22.3800

High: 21.9700

Low: 21.4400

Close: 21.6000

20

Open: 24.2500

High: 24.4300

Low: 23.0700

Close: 23.2300

21

Open: 24.3700

High: 24.7500

Low: 24.6300

Close: 24.5400

22

Open: 23.4700

High: 24.1600

Low: 24.1400

Close: 24.2500

23

Open: 24.4500

High: 24.7800

Low: 24.4100

Close: 24.4500

24

Open: 22.9100

High: 24.2000

Low: 24.1900

Close: 24.4400

25

Open: 22.6100

High: 22.5500

Low: 21.6800

Close: 22.7900

26

Open: 20.8600

High: 21.3900

Low: 21.2100

Close: 21.4000

27

Open: 21.8500

High: 21.9200

Low: 21.0000

Close: 20.9800

28

Open: 21.7500

High: 21.9700

Low: 21.8300

Close: 21.8800

29

Open: 21.5400

High: 21.8200

Low: 21.8600

Close: 21.7800

30

Open: 21.1900

High: 21.1100

Low: 21.2300

Close: 21.2900

31

Open: 22.9600

High: 22.9100

Low: 21.9500

Close: 21.2700

September - 2021

SunMonTueWedThuFriSat
1

Open: 24.5700

High: 24.1700

Low: 22.8200

Close: 23.0300

2

Open: 25.2100

High: 25.8800

Low: 24.4900

Close: 24.5600

3

Open: 26.1100

High: 26.4300

Low: 25.0300

Close: 25.0000

4

Open: 25.7200

High: 25.9300

Low: 25.6400

Close: 25.8300

5

Open: 26.1900

High: 25.9300

Low: 25.3700

Close: 25.3500

6

Open: 30.0300

High: 30.3500

Low: 29.1000

Close: 28.9800

7

Open: 23.9200

High: 27.6000

Low: 27.2200

Close: 29.2400

8

Open: 22.9300

High: 23.0600

Low: 21.8700

Close: 22.3100

9

Open: 24.4400

High: 24.2900

Low: 23.5100

Close: 23.5200

10

Open: 22.5800

High: 23.6200

Low: 23.4500

Close: 24.3900

11

Open: 23.1200

High: 23.2600

Low: 22.6800

Close: 22.8000

12

Open: 24.8900

High: 24.6900

Low: 23.1200

Close: 22.8500

13

Open: 22.4200

High: 22.7900

Low: 22.1200

Close: 23.6300

14

Open: 24.5800

High: 24.3800

Low: 22.8900

Close: 22.9400

15

Open: 26.5000

High: 26.3900

Low: 25.6000

Close: 25.5800

16

Open: 26.0300

High: 26.4500

Low: 26.4600

Close: 26.7500

17

Open: 24.2200

High: 24.2200

Low: 24.2300

Close: 25.3100

18

Open: 24.5000

High: 24.8900

Low: 24.7400

Close: 24.8200

19

Open: 24.0000

High: 24.0200

Low: 24.2100

Close: 24.2600

20

Open: 20.7500

High: 21.0200

Low: 21.3300

Close: 22.0800

21

Open: 20.2500

High: 20.5800

Low: 20.3500

Close: 20.0300

22

Open: 20.2600

High: 19.8600

Low: 19.4000

Close: 19.2900

23

Open: 20.6900

High: 20.9800

Low: 20.4700

Close: 20.9000

24

Open: 19.1100

High: 19.5600

Low: 18.9600

Close: 20.9800

25

Open: 19.6000

High: 19.4400

Low: 19.1300

Close: 19.8900

26

Open: 21.4100

High: 21.3900

Low: 19.3900

Close: 20.4000

27

Open: 20.4200

High: 20.9200

Low: 20.7900

Close: 21.1200

28

Open: 19.5100

High: 20.3100

Low: 19.5400

Close: 19.8200

29

Open: 20.0400

High: 20.3800

Low: 19.9600

Close: 20.1000

30

Open: 20.5000

High: 20.8300

Low: 20.4900

Close: 20.7600

October - 2021

SunMonTueWedThuFriSat
1

Open: 22.4200

High: 22.4400

Low: 21.1000

Close: 20.7300

2

Open: 23.6100

High: 23.2700

Low: 22.4800

Close: 22.5200

3

Open: 23.3400

High: 23.7200

Low: 23.1600

Close: 23.6400

4

Open: 22.5500

High: 23.1000

Low: 22.7200

Close: 22.7800

5

Open: 22.8500

High: 23.4300

Low: 22.9100

Close: 22.9100

6

Open: 24.0600

High: 23.7100

Low: 22.0500

Close: 23.0900

7

Open: 23.5700

High: 23.8200

Low: 23.3000

Close: 22.6700

8

Open: 23.2900

High: 23.5500

Low: 23.4300

Close: 23.1700

9

Open: 23.5000

High: 23.6500

Low: 22.7000

Close: 22.8600

10

Open: 23.1800

High: 23.3500

Low: 23.2900

Close: 23.6500

11

Open: 22.5500

High: 22.7200

Low: 22.8100

Close: 22.6100

12

Open: 21.3400

High: 21.1900

Low: 20.7400

Close: 21.1400

13

Open: 21.4200

High: 21.5600

Low: 21.0600

Close: 21.2200

14

Open: 23.7500

High: 23.6900

Low: 23.2700

Close: 23.0400

15

Open: 22.7700

High: 22.9000

Low: 22.7200

Close: 23.0500

16

Open: 24.4900

High: 24.6100

Low: 23.3600

Close: 23.4900

17

Open: 22.9200

High: 23.6400

Low: 23.5700

Close: 23.7000

18

Open: 22.2600

High: 22.5300

Low: 22.2900

Close: 22.8200

19

Open: 21.9400

High: 22.3600

Low: 22.1000

Close: 22.2200

20

Open: 23.4100

High: 23.2100

Low: 22.3300

Close: 22.2600

21

Open: 24.7200

High: 24.7500

Low: 23.8100

Close: 23.5600

22

Open: 24.5200

High: 25.6400

Low: 25.0900

Close: 24.9700

23

Open: 26.9100

High: 26.6100

Low: 25.7300

Close: 25.6400

24

Open: 25.3500

High: 25.6700

Low: 25.9500

Close: 26.0600

25

Open: 28.1600

High: 28.0200

Low: 26.4400

Close: 26.3900

26

Open: 27.7000

High: 27.7700

Low: 27.5900

Close: 27.6900

27

Open: 25.4000

High: 25.7300

Low: 25.5800

Close: 28.6500

28

Open: 25.9200

High: 26.3300

Low: 25.8400

Close: 25.9100

29

Open: 27.5300

High: 26.7500

Low: 26.6400

Close: 27.2200

30

Open: 25.9600

High: 26.2500

Low: 26.1100

Close: 26.3300

31

Open: 25.4500

High: 25.3000

Low: 25.4700

Close: 25.8200

November - 2021

SunMonTueWedThuFriSat
1

Open: 27.1600

High: 26.9900

Low: 26.0800

Close: 25.8800

2

Open: 28.0500

High: 27.8400

Low: 26.8300

Close: 26.9500

3

Open: 26.9700

High: 27.5800

Low: 27.6300

Close: 27.6400

4

Open: 26.5000

High: 26.9400

Low: 26.7300

Close: 27.1000

5

Open: 28.3800

High: 29.1400

Low: 27.2700

Close: 27.3800

6

Open: 27.2500

High: 27.2000

Low: 27.3700

Close: 28.0100

7

Open: 28.0000

High: 27.9900

Low: 27.8800

Close: 27.9400

8

Open: 29.8500

High: 29.5600

Low: 28.9000

Close: 29.1500

9

Open: 29.3900

High: 30.0600

Low: 30.2500

Close: 30.4700

10

Open: 32.9400

High: 32.4600

Low: 29.7900

Close: 29.6900

11

Open: 30.6500

High: 31.7100

Low: 31.5700

Close: 30.5500

12

Open: 29.3800

High: 29.7600

Low: 29.1800

Close: 29.9900

13

Open: 29.7900

High: 29.8800

Low: 29.2000

Close: 29.5600

14

Open: 28.7800

High: 29.6100

Low: 29.3700

Close: 29.7200

15

Open: 29.1200

High: 29.7600

Low: 29.9400

Close: 29.8700

16

Open: 26.3100

High: 26.8500

Low: 26.0100

Close: 26.6900

17

Open: 25.7300

High: 26.1400

Low: 25.1000

Close: 25.4200

18

Open: 23.8600

High: 25.0400

Low: 24.7700

Close: 25.3700

19

Open: 25.3300

High: 25.2200

Low: 23.7000

Close: 23.8500

20

Open: 24.6300

High: 25.3100

Low: 25.0900

Close: 25.0600

21

Open: 24.9100

High: 24.9200

Low: 24.9000

Close: 25.1500

22

Open: 24.4800

High: 24.6800

Low: 24.1200

Close: 24.2000

23

Open: 24.2100

High: 24.1400

Low: 23.6400

Close: 23.7600

24

Open: 23.1900

High: 23.6200

Low: 23.4600

Close: 23.5000

25

Open: 24.3100

High: 24.4500

Low: 23.2700

Close: 23.4100

26

Open: 20.9900

High: 21.2500

Low: 20.7600

Close: 23.3500

27

Open: 21.5400

High: 0.0000

Low: 0.0000

Close: 0.0000

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