Chainlink Price in US dollar Today: 14.8000

US dollar price of Chainlink

1 Chainlink = 14.8000 USD
Percentage change: +3.93%
0.5 Chainlink = 7.4000 USD
0.25 Chainlink = 3.7000 USD
0.10 Chainlink = 1.4800 USD
0.05 Chainlink = 0.7400 USD
Today's High: 14.9500 USD
Today's Low: 14.1900 USD
Market Capitalisation: 8,245,293,736 USD
Volume: 32,694,339.00 USD

Exchange Rate History for CHAINLINK To USD: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 5.4608

High: 5.6183

Low: 5.3891

Close: 5.5754

2

Open: 5.5627

High: 5.6354

Low: 5.5061

Close: 5.6135

3

Open: 5.6356

High: 5.7512

Low: 5.5500

Close: 5.6821

4

Open: 5.6826

High: 5.7164

Low: 5.5637

Close: 5.6197

5

Open: 5.6204

High: 5.8548

Low: 5.6121

Close: 5.8113

6

Open: 5.8123

High: 5.8123

Low: 5.6111

Close: 5.6488

7

Open: 5.6566

High: 5.7225

Low: 5.5214

Close: 5.7105

8

Open: 5.7072

High: 5.8431

Low: 5.6933

Close: 5.8348

9

Open: 5.8256

High: 5.9823

Low: 5.7500

Close: 5.9823

10

Open: 5.9670

High: 6.2500

Low: 5.9378

Close: 6.0740

11

Open: 6.0766

High: 6.2967

Low: 5.9780

Close: 6.1632

12

Open: 6.1648

High: 6.3000

Low: 6.0113

Close: 6.2847

13

Open: 6.2837

High: 6.4106

Low: 6.0700

Close: 6.3875

14

Open: 6.3888

High: 6.6200

Low: 6.2630

Close: 6.6052

15

Open: 6.6062

High: 7.1008

Low: 6.4533

Close: 6.8608

16

Open: 6.8749

High: 6.9235

Low: 6.6044

Close: 6.7022

17

Open: 6.6927

High: 6.9447

Low: 6.4153

Close: 6.6688

18

Open: 6.6544

High: 6.9887

Low: 6.5509

Close: 6.8083

19

Open: 6.8110

High: 6.9787

Low: 6.2640

Close: 6.3367

20

Open: 6.3331

High: 6.5421

Low: 6.3073

Close: 6.5105

21

Open: 6.5144

High: 6.9690

Low: 6.4204

Close: 6.9556

22

Open: 6.9576

High: 7.1074

Low: 6.8086

Close: 6.8488

23

Open: 6.8555

High: 7.2650

Low: 6.7812

Close: 7.0033

24

Open: 7.0051

High: 7.2291

Low: 6.8319

Close: 7.0275

25

Open: 7.0044

High: 7.1980

Low: 6.5305

Close: 6.6608

26

Open: 6.6461

High: 7.0971

Low: 6.5100

Close: 6.9542

27

Open: 6.9670

High: 7.3061

Low: 6.8317

Close: 7.1663

28

Open: 7.1749

High: 7.5000

Low: 6.9295

Close: 7.3770

29

Open: 7.3822

High: 7.5102

Low: 7.1274

Close: 7.2089

30

Open: 7.2074

High: 7.5187

Low: 7.1500

Close: 7.3808

31

Open: 7.3808

High: 7.4336

Low: 6.7314

Close: 6.9116

February - 2023

SunMonTueWedThuFriSat
1

Open: 6.9137

High: 7.0682

Low: 6.8600

Close: 6.9510

2

Open: 6.9519

High: 7.2682

Low: 6.6743

Close: 7.1992

3

Open: 7.2205

High: 7.4831

Low: 7.0444

Close: 7.0982

4

Open: 7.0982

High: 7.3336

Low: 7.0193

Close: 7.2911

5

Open: 7.2987

High: 7.3600

Low: 7.1329

Close: 7.2425

6

Open: 7.2347

High: 7.2439

Low: 6.8695

Close: 6.9918

7

Open: 6.9854

High: 7.0556

Low: 6.7713

Close: 6.8257

8

Open: 6.8336

High: 7.2099

Low: 6.8300

Close: 7.2079

9

Open: 7.1976

High: 7.2905

Low: 6.9600

Close: 7.1201

10

Open: 7.1348

High: 7.8029

Low: 6.8251

Close: 6.9740

11

Open: 6.9802

High: 7.1156

Low: 6.7878

Close: 6.8923

12

Open: 6.8879

High: 7.0319

Low: 6.8566

Close: 7.0020

13

Open: 7.0081

High: 7.0800

Low: 6.6881

Close: 6.8174

14

Open: 6.7999

High: 6.8450

Low: 6.4324

Close: 6.6812

15

Open: 6.6538

High: 6.8284

Low: 6.5400

Close: 6.8069

16

Open: 6.8160

High: 7.3042

Low: 6.7338

Close: 7.2820

17

Open: 7.2840

High: 7.4846

Low: 7.0047

Close: 7.0111

18

Open: 7.0200

High: 7.7088

Low: 6.9741

Close: 7.6554

19

Open: 7.6581

High: 8.2500

Low: 7.5139

Close: 7.9949

20

Open: 7.9916

High: 8.2845

Low: 7.8200

Close: 8.0178

21

Open: 8.0100

High: 8.3774

Low: 7.7334

Close: 8.0093

22

Open: 8.0131

High: 8.0691

Low: 7.5139

Close: 7.6458

23

Open: 7.6429

High: 7.7211

Low: 7.3073

Close: 7.7179

24

Open: 7.7195

High: 8.2777

Low: 7.6746

Close: 7.9341

25

Open: 7.9308

High: 8.1400

Low: 7.2243

Close: 7.4639

26

Open: 7.4654

High: 7.4881

Low: 7.1820

Close: 7.3779

27

Open: 7.3662

High: 7.5388

Low: 7.3019

Close: 7.4915

28

Open: 7.4921

High: 7.5013

Low: 7.1334

Close: 7.2844

March - 2023

SunMonTueWedThuFriSat
1

Open: 7.2766

High: 7.4152

Low: 7.1002

Close: 7.1914

2

Open: 7.1892

High: 7.5360

Low: 7.1551

Close: 7.5334

3

Open: 7.5378

High: 7.5741

Low: 7.1727

Close: 7.2737

4

Open: 7.2656

High: 7.2729

Low: 6.6635

Close: 6.9492

5

Open: 6.9540

High: 7.0044

Low: 6.7121

Close: 6.8490

6

Open: 6.8571

High: 7.0208

Low: 6.8144

Close: 6.9445

7

Open: 6.9538

High: 6.9819

Low: 6.8272

Close: 6.8543

8

Open: 6.8558

High: 6.9672

Low: 6.6731

Close: 6.8789

9

Open: 6.8825

High: 6.9379

Low: 6.5100

Close: 6.5846

10

Open: 6.5846

High: 6.6852

Low: 6.0300

Close: 6.1632

11

Open: 6.1613

High: 6.2864

Low: 5.9015

Close: 6.2245

12

Open: 6.2385

High: 6.4463

Low: 5.9813

Close: 6.2126

13

Open: 6.2117

High: 6.6101

Low: 6.1179

Close: 6.6036

14

Open: 6.6123

High: 6.9179

Low: 6.4110

Close: 6.7908

15

Open: 6.7937

High: 7.2220

Low: 6.6545

Close: 6.9884

16

Open: 6.9901

High: 7.1327

Low: 6.4500

Close: 6.5676

17

Open: 6.5615

High: 6.6850

Low: 6.4762

Close: 6.6739

18

Open: 6.6717

High: 7.2689

Low: 6.6247

Close: 7.2261

19

Open: 7.2162

High: 7.3109

Low: 6.8695

Close: 6.9341

20

Open: 6.9362

High: 7.2937

Low: 6.9362

Close: 7.0821

21

Open: 7.0972

High: 7.4610

Low: 6.9384

Close: 7.0556

22

Open: 7.0550

High: 7.4711

Low: 6.8560

Close: 7.4044

23

Open: 7.3947

High: 7.7200

Low: 7.0269

Close: 7.1807

24

Open: 7.1807

High: 7.6422

Low: 7.1060

Close: 7.6322

25

Open: 7.6158

High: 7.6535

Low: 7.1224

Close: 7.2036

26

Open: 7.2036

High: 7.2539

Low: 6.9749

Close: 7.0845

27

Open: 7.0900

High: 7.2900

Low: 7.0675

Close: 7.2610

28

Open: 7.2610

High: 7.2643

Low: 6.7660

Close: 6.8660

29

Open: 6.8747

High: 7.0445

Low: 6.7412

Close: 6.9463

30

Open: 6.9462

High: 7.4907

Low: 6.9364

Close: 7.3853

31

Open: 7.4014

High: 7.5535

Low: 7.1379

Close: 7.2325

April - 2023

SunMonTueWedThuFriSat
1

Open: 7.2430

High: 7.6696

Low: 7.2306

Close: 7.5917

2

Open: 7.5903

High: 7.6293

Low: 7.4426

Close: 7.5515

3

Open: 7.5507

High: 7.5507

Low: 7.2025

Close: 7.2539

4

Open: 7.2580

High: 7.4360

Low: 7.0289

Close: 7.2353

5

Open: 7.2426

High: 7.4709

Low: 7.2002

Close: 7.3680

6

Open: 7.3747

High: 7.6000

Low: 7.2214

Close: 7.3229

7

Open: 7.3244

High: 7.3244

Low: 7.1182

Close: 7.1956

8

Open: 7.1942

High: 7.3017

Low: 7.1164

Close: 7.2758

9

Open: 7.2758

High: 7.2965

Low: 7.0869

Close: 7.1400

10

Open: 7.1367

High: 7.2505

Low: 7.0587

Close: 7.2126

11

Open: 7.2091

High: 7.3744

Low: 7.1375

Close: 7.3330

12

Open: 7.3497

High: 7.4560

Low: 7.2933

Close: 7.3093

13

Open: 7.3246

High: 7.3722

Low: 7.1103

Close: 7.2332

14

Open: 7.2201

High: 7.5550

Low: 7.1833

Close: 7.4677

15

Open: 7.4718

High: 7.9096

Low: 7.4718

Close: 7.7486

16

Open: 7.7365

High: 8.0838

Low: 7.6221

Close: 8.0107

17

Open: 8.0107

High: 8.1875

Low: 7.9039

Close: 8.1459

18

Open: 8.1300

High: 8.2951

Low: 7.8747

Close: 8.1617

19

Open: 8.1701

High: 8.7921

Low: 8.0381

Close: 8.5769

20

Open: 8.5743

High: 8.5967

Low: 7.6400

Close: 7.7671

21

Open: 7.7477

High: 7.9807

Low: 7.4633

Close: 7.5116

22

Open: 7.5151

High: 7.6069

Low: 7.0167

Close: 7.1133

23

Open: 7.1155

High: 7.2425

Low: 7.0817

Close: 7.1768

24

Open: 7.1683

High: 7.1683

Low: 6.8738

Close: 7.0850

25

Open: 7.0811

High: 7.2643

Low: 6.9951

Close: 7.0697

26

Open: 7.0660

High: 7.2933

Low: 6.9573

Close: 7.2746

27

Open: 7.2554

High: 7.5010

Low: 6.7063

Close: 7.0050

28

Open: 7.0030

High: 7.2321

Low: 6.9827

Close: 7.1746

29

Open: 7.1650

High: 7.1841

Low: 6.9560

Close: 7.0522

30

Open: 7.0331

High: 7.2184

Low: 7.0019

Close: 7.1866

May - 2023

SunMonTueWedThuFriSat
1

Open: 7.1866

High: 7.3063

Low: 7.0271

Close: 7.0271

2

Open: 7.0197

High: 7.0787

Low: 6.7858

Close: 6.9000

3

Open: 6.8914

High: 7.0116

Low: 6.8156

Close: 6.9899

4

Open: 6.9901

High: 7.1500

Low: 6.8279

Close: 7.1186

5

Open: 7.1263

High: 7.1644

Low: 6.9618

Close: 7.0006

6

Open: 7.0025

High: 7.2800

Low: 6.9019

Close: 7.2327

7

Open: 7.2422

High: 7.2800

Low: 6.8771

Close: 6.9448

8

Open: 6.9416

High: 7.0015

Low: 6.8789

Close: 6.9051

9

Open: 6.9172

High: 6.9178

Low: 6.4500

Close: 6.5931

10

Open: 6.5900

High: 6.6357

Low: 6.4656

Close: 6.5272

11

Open: 6.5235

High: 6.6977

Low: 6.3110

Close: 6.6033

12

Open: 6.5894

High: 6.5894

Low: 6.2331

Close: 6.3738

13

Open: 6.3674

High: 6.6386

Low: 6.2500

Close: 6.6230

14

Open: 6.6310

High: 6.6414

Low: 6.4785

Close: 6.4947

15

Open: 6.4983

High: 6.6141

Low: 6.4457

Close: 6.5413

16

Open: 6.5486

High: 6.7095

Low: 6.4569

Close: 6.6378

17

Open: 6.6345

High: 6.7249

Low: 6.5529

Close: 6.6620

18

Open: 6.6643

High: 6.8074

Low: 6.5496

Close: 6.7533

19

Open: 6.7618

High: 6.7625

Low: 6.4300

Close: 6.5341

20

Open: 6.5333

High: 6.5534

Low: 6.4615

Close: 6.5030

21

Open: 6.5077

High: 6.5421

Low: 6.4800

Close: 6.5079

22

Open: 6.5131

High: 6.5431

Low: 6.3636

Close: 6.4329

23

Open: 6.4358

High: 6.6048

Low: 6.3426

Close: 6.5348

24

Open: 6.5339

High: 6.6321

Low: 6.4770

Close: 6.5061

25

Open: 6.5030

High: 6.5030

Low: 6.2156

Close: 6.3274

26

Open: 6.3209

High: 6.3462

Low: 6.1712

Close: 6.2759

27

Open: 6.2776

High: 6.3818

Low: 6.2342

Close: 6.3546

28

Open: 6.3600

High: 6.4402

Low: 6.3251

Close: 6.4402

29

Open: 6.4411

High: 6.6561

Low: 6.4236

Close: 6.6396

30

Open: 6.6391

High: 6.6721

Low: 6.5278

Close: 6.6401

31

Open: 6.6500

High: 6.6730

Low: 6.5361

Close: 6.6130

June - 2023

SunMonTueWedThuFriSat
1

Open: 6.6122

High: 6.6318

Low: 6.4001

Close: 6.4748

2

Open: 6.4792

High: 6.5152

Low: 6.3151

Close: 6.3382

3

Open: 6.3460

High: 6.4764

Low: 6.3030

Close: 6.4582

4

Open: 6.4572

High: 6.4572

Low: 6.3653

Close: 6.4194

5

Open: 6.4145

High: 6.5309

Low: 6.3962

Close: 6.4476

6

Open: 6.4476

High: 6.4885

Low: 5.9691

Close: 6.0647

7

Open: 6.0606

High: 6.3065

Low: 6.0103

Close: 6.2606

8

Open: 6.2498

High: 6.2569

Low: 5.8300

Close: 5.9194

9

Open: 5.9160

High: 6.0317

Low: 5.8856

Close: 5.9925

10

Open: 5.9897

High: 6.0775

Low: 5.9213

Close: 5.9878

11

Open: 5.9892

High: 5.9892

Low: 4.9369

Close: 5.2419

12

Open: 5.2382

High: 5.2495

Low: 5.0992

Close: 5.1796

13

Open: 5.1796

High: 5.1975

Low: 5.0016

Close: 5.1597

14

Open: 5.1552

High: 5.4055

Low: 5.1097

Close: 5.2953

15

Open: 5.3000

High: 5.5024

Low: 5.1460

Close: 5.2448

16

Open: 5.2448

High: 5.4095

Low: 5.1617

Close: 5.3034

17

Open: 5.3023

High: 5.3900

Low: 5.1213

Close: 5.3156

18

Open: 5.3224

High: 5.3894

Low: 5.2228

Close: 5.2762

19

Open: 5.2759

High: 5.2977

Low: 5.0970

Close: 5.1607

20

Open: 5.1598

High: 5.1864

Low: 5.0000

Close: 5.1314

21

Open: 5.1209

High: 5.2794

Low: 5.0045

Close: 5.2663

22

Open: 5.2589

High: 5.6266

Low: 5.2495

Close: 5.5619

23

Open: 5.5640

High: 5.8200

Low: 5.5150

Close: 5.5697

24

Open: 5.5676

High: 6.1544

Low: 5.5566

Close: 6.0698

25

Open: 6.0746

High: 6.1968

Low: 5.9276

Close: 6.1491

26

Open: 6.1379

High: 6.3731

Low: 6.0642

Close: 6.1558

27

Open: 6.1553

High: 6.2593

Low: 6.0150

Close: 6.0692

28

Open: 6.0578

High: 6.2555

Low: 6.0476

Close: 6.2112

29

Open: 6.1984

High: 6.1984

Low: 5.7119

Close: 5.8108

30

Open: 5.8910

High: 6.4470

Low: 5.8500

Close: 6.3060

July - 2023

SunMonTueWedThuFriSat
1

Open: 6.3060

High: 6.5210

Low: 6.1200

Close: 6.5040

2

Open: 6.5040

High: 6.5620

Low: 6.3390

Close: 6.5400

3

Open: 6.5400

High: 6.6930

Low: 6.4730

Close: 6.6280

4

Open: 6.6280

High: 6.6280

Low: 6.4000

Close: 6.5220

5

Open: 6.5220

High: 6.5700

Low: 6.2180

Close: 6.3010

6

Open: 6.3010

High: 6.5060

Low: 6.0780

Close: 6.0820

7

Open: 6.0820

High: 6.2240

Low: 6.0170

Close: 6.1590

8

Open: 6.1590

High: 6.2220

Low: 6.0950

Close: 6.1990

9

Open: 6.1990

High: 6.2420

Low: 6.1280

Close: 6.1510

10

Open: 6.1510

High: 6.3010

Low: 6.0240

Close: 6.1690

11

Open: 6.1690

High: 6.2350

Low: 6.1240

Close: 6.2100

12

Open: 6.2100

High: 6.3460

Low: 6.1990

Close: 6.2520

13

Open: 6.2520

High: 7.1690

Low: 6.2140

Close: 7.1250

14

Open: 7.1250

High: 7.3460

Low: 6.7000

Close: 6.9630

15

Open: 6.9630

High: 7.0220

Low: 6.8350

Close: 6.9230

16

Open: 6.9230

High: 6.9240

Low: 6.5810

Close: 6.6100

17

Open: 6.6100

High: 7.2700

Low: 6.4550

Close: 7.1900

18

Open: 7.1900

High: 7.2990

Low: 6.7970

Close: 6.9160

19

Open: 6.9160

High: 7.0490

Low: 6.7760

Close: 6.9180

20

Open: 6.9180

High: 8.4330

Low: 6.8910

Close: 8.3590

21

Open: 8.3590

High: 8.4400

Low: 8.0510

Close: 8.1350

22

Open: 8.1350

High: 8.3650

Low: 7.7750

Close: 7.8810

23

Open: 7.8810

High: 8.0950

Low: 7.8220

Close: 7.8930

24

Open: 7.8930

High: 7.8940

Low: 7.4530

Close: 7.5880

25

Open: 7.5880

High: 7.6410

Low: 7.3440

Close: 7.3930

26

Open: 7.3930

High: 7.8330

Low: 7.2790

Close: 7.7460

27

Open: 7.7460

High: 8.1200

Low: 7.6880

Close: 7.9870

28

Open: 7.9870

High: 8.0900

Low: 7.7630

Close: 7.7720

29

Open: 7.7720

High: 7.8960

Low: 7.7240

Close: 7.8440

30

Open: 7.8440

High: 7.8610

Low: 7.3710

Close: 7.5570

31

Open: 7.5570

High: 7.7310

Low: 7.4370

Close: 7.5500

August - 2023

SunMonTueWedThuFriSat
1

Open: 7.5500

High: 7.6430

Low: 7.3120

Close: 7.6370

2

Open: 7.6370

High: 7.7160

Low: 7.3300

Close: 7.3470

3

Open: 7.3470

High: 7.4040

Low: 7.0720

Close: 7.1220

4

Open: 7.1220

High: 7.2570

Low: 7.0060

Close: 7.1340

5

Open: 7.1340

High: 7.2360

Low: 7.0900

Close: 7.2220

6

Open: 7.2220

High: 7.2630

Low: 7.0690

Close: 7.0920

7

Open: 7.0920

High: 7.3880

Low: 6.9360

Close: 7.3160

8

Open: 7.3160

High: 7.5440

Low: 7.2830

Close: 7.4620

9

Open: 7.4620

High: 7.9090

Low: 7.3790

Close: 7.6740

10

Open: 7.6740

High: 7.7290

Low: 7.5520

Close: 7.6110

11

Open: 7.6110

High: 7.6340

Low: 7.4010

Close: 7.4830

12

Open: 7.4830

High: 7.5360

Low: 7.3830

Close: 7.4380

13

Open: 7.4380

High: 7.5530

Low: 7.3110

Close: 7.3680

14

Open: 7.3680

High: 7.6200

Low: 7.3040

Close: 7.4070

15

Open: 7.4070

High: 7.4250

Low: 6.8480

Close: 7.0390

16

Open: 7.0390

High: 7.0630

Low: 6.5980

Close: 6.7520

17

Open: 6.7520

High: 6.8590

Low: 5.9430

Close: 6.2010

18

Open: 6.2010

High: 6.2850

Low: 6.0670

Close: 6.1690

19

Open: 6.1690

High: 6.2590

Low: 6.1130

Close: 6.1780

20

Open: 6.1780

High: 6.2330

Low: 6.1160

Close: 6.2200

21

Open: 6.2200

High: 6.2530

Low: 6.0130

Close: 6.1750

22

Open: 6.1750

High: 6.2520

Low: 5.8790

Close: 6.1130

23

Open: 6.1130

High: 6.4300

Low: 6.1020

Close: 6.3490

24

Open: 6.3490

High: 6.3670

Low: 5.9880

Close: 6.0830

25

Open: 6.0830

High: 6.0830

Low: 5.9130

Close: 6.0120

26

Open: 6.0120

High: 6.0400

Low: 5.9550

Close: 6.0040

27

Open: 6.0040

High: 6.0430

Low: 5.9530

Close: 6.0280

28

Open: 6.0280

High: 6.0430

Low: 5.8510

Close: 5.9750

29

Open: 5.9750

High: 6.3160

Low: 5.8420

Close: 6.1930

30

Open: 6.1930

High: 6.1980

Low: 5.8880

Close: 5.9250

31

Open: 5.9250

High: 6.0600

Low: 5.7420

Close: 5.8780

September - 2023

SunMonTueWedThuFriSat
1

Open: 5.8780

High: 6.0290

Low: 5.8140

Close: 5.9390

2

Open: 5.9390

High: 5.9970

Low: 5.8900

Close: 5.9720

3

Open: 5.9720

High: 6.0620

Low: 5.9480

Close: 6.0300

4

Open: 6.0300

High: 6.1600

Low: 5.9460

Close: 6.0140

5

Open: 6.0140

High: 6.1490

Low: 5.9060

Close: 6.1370

6

Open: 6.1370

High: 6.3410

Low: 6.0940

Close: 6.2980

7

Open: 6.2980

High: 6.4670

Low: 6.1950

Close: 6.3850

8

Open: 6.3850

High: 6.4010

Low: 6.1460

Close: 6.2810

9

Open: 6.2810

High: 6.2910

Low: 6.1570

Close: 6.1650

10

Open: 6.1650

High: 6.1650

Low: 5.9570

Close: 6.0150

11

Open: 6.0150

High: 6.0330

Low: 5.7390

Close: 5.8280

12

Open: 5.8280

High: 6.0710

Low: 5.8100

Close: 5.9590

13

Open: 5.9590

High: 6.0890

Low: 5.9260

Close: 6.0220

14

Open: 6.0220

High: 6.2150

Low: 6.0070

Close: 6.1540

15

Open: 6.1540

High: 6.3770

Low: 6.1010

Close: 6.3670

16

Open: 6.3670

High: 6.4200

Low: 6.1880

Close: 6.2820

17

Open: 6.2820

High: 6.2820

Low: 6.0550

Close: 6.1510

18

Open: 6.1510

High: 6.8370

Low: 6.1030

Close: 6.5710

19

Open: 6.5710

High: 6.9680

Low: 6.5060

Close: 6.8460

20

Open: 6.8460

High: 7.0490

Low: 6.7440

Close: 6.9040

21

Open: 6.9040

High: 6.9470

Low: 6.5990

Close: 6.6640

22

Open: 6.6640

High: 6.9730

Low: 6.6000

Close: 6.9570

23

Open: 6.9570

High: 7.2290

Low: 6.9210

Close: 7.1910

24

Open: 7.1910

High: 7.2500

Low: 6.9570

Close: 6.9720

25

Open: 6.9720

High: 7.5090

Low: 6.9140

Close: 7.4960

26

Open: 7.4960

High: 7.5680

Low: 7.2470

Close: 7.3530

27

Open: 7.3530

High: 7.8840

Low: 7.2680

Close: 7.6390

28

Open: 7.6390

High: 8.0400

Low: 7.5710

Close: 7.8100

29

Open: 7.8100

High: 8.0760

Low: 7.6820

Close: 7.9500

30

Open: 7.9500

High: 8.2640

Low: 7.9490

Close: 8.1900

October - 2023

SunMonTueWedThuFriSat
1

Open: 8.1900

High: 8.2550

Low: 7.7820

Close: 8.0460

2

Open: 8.0460

High: 8.1000

Low: 7.3550

Close: 7.4660

3

Open: 7.4660

High: 7.7390

Low: 7.3700

Close: 7.4090

4

Open: 7.4090

High: 7.7790

Low: 7.1990

Close: 7.6710

5

Open: 7.6710

High: 7.7900

Low: 7.4560

Close: 7.4650

6

Open: 7.4650

High: 7.7540

Low: 7.4380

Close: 7.6460

7

Open: 7.6460

High: 7.6840

Low: 7.4810

Close: 7.5310

8

Open: 7.5310

High: 7.9370

Low: 7.5070

Close: 7.6810

9

Open: 7.6810

High: 7.6990

Low: 7.1400

Close: 7.2790

10

Open: 7.2790

High: 7.3890

Low: 7.1780

Close: 7.2640

11

Open: 7.2640

High: 7.4240

Low: 7.1460

Close: 7.3890

12

Open: 7.3890

High: 7.4100

Low: 7.1150

Close: 7.1970

13

Open: 7.1970

High: 7.4000

Low: 7.1130

Close: 7.2560

14

Open: 7.2560

High: 7.3700

Low: 7.2190

Close: 7.3290

15

Open: 7.3290

High: 7.5680

Low: 7.2890

Close: 7.4230

16

Open: 7.4230

High: 7.8220

Low: 7.4040

Close: 7.5310

17

Open: 7.5310

High: 7.5630

Low: 7.2770

Close: 7.3250

18

Open: 7.3250

High: 7.4810

Low: 7.2840

Close: 7.3560

19

Open: 7.3560

High: 7.4340

Low: 7.2200

Close: 7.3080

20

Open: 7.3080

High: 7.7120

Low: 7.2680

Close: 7.5770

21

Open: 7.5770

High: 9.1630

Low: 7.5240

Close: 8.9140

22

Open: 8.9140

High: 10.2300

Low: 8.8460

Close: 10.2000

23

Open: 10.2000

High: 11.0400

Low: 9.8040

Close: 10.5800

24

Open: 10.5800

High: 11.1400

Low: 9.7020

Close: 10.3800

25

Open: 10.3800

High: 11.7800

Low: 10.3500

Close: 11.0600

26

Open: 11.0600

High: 11.3900

Low: 10.3900

Close: 10.9300

27

Open: 10.9300

High: 11.4300

Low: 10.6200

Close: 11.1800

28

Open: 11.1800

High: 11.6600

Low: 10.8300

Close: 10.9300

29

Open: 10.9300

High: 11.2900

Low: 10.7600

Close: 11.0900

30

Open: 11.0900

High: 11.8400

Low: 10.9000

Close: 11.2300

31

Open: 11.2300

High: 12.0100

Low: 10.9800

Close: 11.3600

November - 2023

SunMonTueWedThuFriSat
1

Open: 11.3600

High: 11.7700

Low: 10.6900

Close: 11.6400

2

Open: 11.6400

High: 11.7500

Low: 10.8200

Close: 11.0100

3

Open: 11.0100

High: 11.6000

Low: 10.5300

Close: 11.4600

4

Open: 11.4600

High: 11.6300

Low: 11.1600

Close: 11.5000

5

Open: 11.5000

High: 12.5600

Low: 11.3700

Close: 12.2400

6

Open: 12.2400

High: 13.2500

Low: 12.1400

Close: 12.9900

7

Open: 12.9900

High: 13.3300

Low: 12.5300

Close: 13.0500

8

Open: 13.0500

High: 14.9900

Low: 12.8500

Close: 14.9400

9

Open: 14.9400

High: 15.9900

Low: 13.8700

Close: 14.6200

10

Open: 14.6200

High: 15.6500

Low: 14.1100

Close: 15.5100

11

Open: 15.5100

High: 16.5800

Low: 14.7500

Close: 16.4700

12

Open: 16.4700

High: 16.5300

Low: 15.4100

Close: 16.0400

13

Open: 16.0400

High: 16.3000

Low: 14.3200

Close: 14.3600

14

Open: 14.3600

High: 14.9100

Low: 13.4500

Close: 13.9500

15

Open: 13.9500

High: 15.3800

Low: 13.9300

Close: 15.0400

16

Open: 15.0400

High: 15.2100

Low: 13.5600

Close: 13.8700

17

Open: 13.8700

High: 14.2600

Low: 12.8700

Close: 13.7100

18

Open: 13.7100

High: 13.8200

Low: 12.9400

Close: 13.7600

19

Open: 13.7600

High: 15.0900

Low: 13.3800

Close: 14.9200

20

Open: 14.9200

High: 15.4000

Low: 14.3700

Close: 14.4800

21

Open: 14.4800

High: 14.6700

Low: 13.3300

Close: 13.3700

22

Open: 13.3700

High: 14.6200

Low: 13.2700

Close: 14.2100

23

Open: 14.2100

High: 14.8500

Low: 14.1300

Close: 14.3900

24

Open: 14.3900

High: 14.8400

Low: 14.2300

Close: 14.5000

25

Open: 14.5000

High: 14.9800

Low: 14.4000

Close: 14.7800

26

Open: 14.7800

High: 15.3400

Low: 14.4000

Close: 14.7700

27

Open: 14.7700

High: 15.3000

Low: 13.8800

Close: 14.1900

28

Open: 14.1900

High: 14.7200

Low: 13.7800

Close: 14.5300

29
30

December - 2023

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
2023 | 2022 | 2021