The Independent News and Data Provider

MENU

Chainlink Price in US dollar Today: 24.5500

US dollar price of Chainlink

1 Chainlink = 24.5500 USD
Percentage change: -6.4%
0.5 Chainlink = 12.2750 USD
0.25 Chainlink = 6.1375 USD
0.10 Chainlink = 2.4550 USD
0.05 Chainlink = 1.2275 USD
Today's High: 26.2700 USD
Today's Low: 23.1900 USD
Market Capitalisation: 11,465,327,827 USD
Volume: 99,401,065.00 USD
Supply:

Exchange Rate History for CHAINLINK To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 11.2621

High: 11.7611

Low: 10.9500

Close: 11.2517

2

Open: 11.2500

High: 12.4856

Low: 11.0780

Close: 11.8702

3

Open: 11.8726

High: 12.4178

Low: 11.5000

Close: 12.2091

4

Open: 12.2160

High: 14.0252

Low: 11.8596

Close: 13.6955

5

Open: 13.7332

High: 15.7200

Low: 12.3338

Close: 13.6224

6

Open: 13.6097

High: 14.9234

Low: 13.1333

Close: 14.5455

7

Open: 14.5782

High: 17.3409

Low: 14.1697

Close: 17.3041

8

Open: 17.2919

High: 17.4533

Low: 15.1200

Close: 16.0017

9

Open: 16.0334

High: 16.2031

Low: 13.5100

Close: 15.2590

10

Open: 15.2517

High: 17.9576

Low: 15.0187

Close: 17.6104

11

Open: 17.6189

High: 18.4914

Low: 15.4065

Close: 16.2196

12

Open: 16.2333

High: 16.2338

Low: 12.5000

Close: 14.6365

13

Open: 14.6547

High: 15.4810

Low: 13.6500

Close: 14.0314

14

Open: 13.9352

High: 16.2414

Low: 13.3415

Close: 15.9757

15

Open: 15.9999

High: 17.9769

Low: 15.3495

Close: 17.9693

16

Open: 17.9693

High: 21.4000

Low: 17.4273

Close: 20.7900

17

Open: 20.7600

High: 22.9773

Low: 19.6468

Close: 20.1173

18

Open: 20.1158

High: 23.7392

Low: 19.3829

Close: 23.3000

19

Open: 23.3000

High: 23.6632

Low: 21.0604

Close: 22.0500

20

Open: 22.0855

High: 22.8876

Low: 20.3599

Close: 20.5530

21

Open: 20.5622

High: 21.9844

Low: 19.0568

Close: 21.8662

22

Open: 21.9188

High: 22.0600

Low: 18.0210

Close: 18.4272

23

Open: 18.3857

High: 22.4974

Low: 17.0910

Close: 21.5939

24

Open: 21.5757

High: 25.5182

Low: 21.1500

Close: 24.8043

25

Open: 24.8069

High: 24.9573

Low: 23.2000

Close: 24.8064

26

Open: 24.8083

High: 25.8600

Low: 22.6000

Close: 23.3874

27

Open: 23.3768

High: 23.9750

Low: 21.6520

Close: 23.0445

28

Open: 23.1494

High: 23.2650

Low: 20.2800

Close: 21.0122

29

Open: 21.0122

High: 24.4945

Low: 20.5353

Close: 23.0757

30

Open: 23.0747

High: 24.2500

Low: 22.0968

Close: 22.7598

31

Open: 22.7556

High: 23.9775

Low: 22.2000

Close: 23.6500

February - 2021

SunMonTueWedThuFriSat
1

Open: 23.6500

High: 24.6613

Low: 22.0880

Close: 22.5966

2

Open: 22.5726

High: 23.1918

Low: 21.6580

Close: 22.9000

3

Open: 22.9000

High: 24.1710

Low: 22.7663

Close: 23.6986

4

Open: 23.7000

High: 25.5681

Low: 23.5655

Close: 25.1023

5

Open: 25.1546

High: 26.2166

Low: 22.8026

Close: 24.5354

6

Open: 24.5564

High: 27.0486

Low: 24.4622

Close: 26.3269

7

Open: 26.3459

High: 26.8210

Low: 24.2138

Close: 25.0280

8

Open: 25.0520

High: 25.2887

Low: 22.9000

Close: 24.7721

9

Open: 24.7777

High: 26.0260

Low: 24.0420

Close: 25.4599

10

Open: 25.4790

High: 28.0000

Low: 25.0202

Close: 27.6526

11

Open: 27.6657

High: 28.6791

Low: 25.5500

Close: 26.8521

12

Open: 26.8964

High: 28.5361

Low: 26.2500

Close: 27.8965

13

Open: 27.8648

High: 31.4991

Low: 26.7452

Close: 30.7186

14

Open: 30.7320

High: 34.7784

Low: 29.0800

Close: 34.2500

15

Open: 34.3000

High: 35.7143

Low: 32.3332

Close: 33.2000

16

Open: 33.2792

High: 34.9390

Low: 27.1571

Close: 32.5133

17

Open: 32.6111

High: 33.4000

Low: 30.8154

Close: 31.9876

18

Open: 31.9876

High: 32.6780

Low: 30.0110

Close: 32.2592

19

Open: 32.2727

High: 33.5785

Low: 31.7957

Close: 32.4386

20

Open: 32.4922

High: 35.4994

Low: 31.4269

Close: 34.7205

21

Open: 34.7239

High: 36.8900

Low: 32.1200

Close: 34.0264

22

Open: 34.0080

High: 35.3230

Low: 33.2594

Close: 34.1693

23

Open: 34.1993

High: 34.2192

Low: 13.1000

Close: 31.5270

24

Open: 31.5130

High: 31.6200

Low: 21.0000

Close: 25.9959

25

Open: 25.9591

High: 29.2910

Low: 24.4590

Close: 28.1284

26

Open: 28.1210

High: 28.6366

Low: 24.3896

Close: 24.6470

27

Open: 24.7191

High: 27.0000

Low: 23.6440

Close: 25.1599

28

Open: 25.1721

High: 27.4182

Low: 24.8597

Close: 26.2073

March - 2021

SunMonTueWedThuFriSat
1

Open: 26.1879

High: 26.7533

Low: 22.9080

Close: 24.7510

2

Open: 24.7772

High: 27.7499

Low: 24.6629

Close: 27.7302

3

Open: 27.7265

High: 30.5290

Low: 27.2031

Close: 28.5106

4

Open: 28.5021

High: 31.4528

Low: 28.2078

Close: 29.8870

5

Open: 29.9095

High: 30.5849

Low: 27.1840

Close: 27.6858

6

Open: 27.6434

High: 28.2491

Low: 25.6335

Close: 27.8443

7

Open: 27.8884

High: 28.3766

Low: 26.3246

Close: 28.1500

8

Open: 28.1980

High: 29.1201

Low: 27.4475

Close: 28.6195

9

Open: 28.6300

High: 31.8524

Low: 28.3312

Close: 31.8286

10

Open: 31.8391

High: 32.0000

Low: 30.4100

Close: 31.5065

11

Open: 31.5101

High: 31.8049

Low: 29.3000

Close: 29.8622

12

Open: 29.9163

High: 30.4871

Low: 28.5792

Close: 30.1028

13

Open: 30.1028

High: 30.3876

Low: 27.7102

Close: 28.3704

14

Open: 28.3704

High: 30.5745

Low: 27.0000

Close: 29.7468

15

Open: 29.7493

High: 30.1657

Low: 28.5121

Close: 28.5500

16

Open: 28.5339

High: 29.3988

Low: 26.8211

Close: 27.4533

17

Open: 27.5052

High: 28.1500

Low: 26.3942

Close: 27.9178

18

Open: 27.9117

High: 31.2355

Low: 27.3274

Close: 31.0167

19

Open: 31.0555

High: 31.3473

Low: 28.9900

Close: 29.4455

20

Open: 29.4074

High: 30.5192

Low: 28.6927

Close: 29.8038

21

Open: 29.8038

High: 31.4250

Low: 29.6029

Close: 29.6200

22

Open: 29.6000

High: 30.0700

Low: 28.6110

Close: 29.2244

23

Open: 29.2613

High: 29.4330

Low: 27.2849

Close: 27.2849

24

Open: 27.2901

High: 27.9172

Low: 26.6500

Close: 26.7966

25

Open: 26.7500

High: 27.8643

Low: 23.7280

Close: 24.8740

26

Open: 24.8389

High: 26.6130

Low: 24.4061

Close: 25.5679

27

Open: 25.5500

High: 27.4280

Low: 25.3832

Close: 27.4091

28

Open: 27.4269

High: 27.5293

Low: 26.0297

Close: 26.8517

29

Open: 26.8765

High: 27.6384

Low: 26.0902

Close: 26.6576

30

Open: 26.6464

High: 28.6092

Low: 26.4048

Close: 28.0225

31

Open: 28.0339

High: 28.5960

Low: 27.4900

Close: 27.8261

April - 2021

SunMonTueWedThuFriSat
1

Open: 27.8261

High: 29.4000

Low: 26.2864

Close: 29.4000

2

Open: 29.4000

High: 31.1000

Low: 29.3487

Close: 30.0970

3

Open: 30.1450

High: 32.5431

Low: 29.5800

Close: 32.4758

4

Open: 32.4758

High: 33.1560

Low: 29.1342

Close: 29.2826

5

Open: 29.2735

High: 31.4467

Low: 28.7385

Close: 30.7345

6

Open: 30.7437

High: 32.5862

Low: 29.6560

Close: 32.3413

7

Open: 32.3703

High: 34.8791

Low: 31.3191

Close: 34.7269

8

Open: 34.7954

High: 35.0847

Low: 30.2400

Close: 31.1096

9

Open: 31.8700

High: 32.6500

Low: 32.3500

Close: 32.7738

10

Open: 32.2500

High: 32.5100

Low: 32.5200

Close: 32.6900

11

Open: 33.2900

High: 32.6800

Low: 32.4100

Close: 32.1300

12

Open: 32.3000

High: 32.9600

Low: 32.6400

Close: 33.8200

13

Open: 34.4600

High: 34.1700

Low: 32.7500

Close: 32.6800

14

Open: 36.5800

High: 37.7400

Low: 36.3500

Close: 37.1200

15

Open: 44.0500

High: 43.4200

Low: 40.4800

Close: 40.2900

16

Open: 41.1000

High: 40.7800

Low: 40.2400

Close: 41.5600

17

Open: 40.9800

High: 41.9600

Low: 42.1700

Close: 42.8400

18

Open: 37.4200

High: 36.5100

Low: 34.2700

Close: 35.7200

19

Open: 35.5900

High: 39.6800

Low: 38.6900

Close: 40.9500

20

Open: 36.2300

High: 37.8100

Low: 34.7400

Close: 34.5000

21

Open: 38.5600

High: 38.2600

Low: 36.5000

Close: 38.0500

22

Open: 40.5600

High: 40.2800

Low: 36.1100

Close: 37.1000

23

Open: 33.7700

High: 33.5000

Low: 30.9700

Close: 32.0300

24

Open: 32.6700

High: 32.4100

Low: 32.3600

Close: 33.6600

25

Open: 33.1100

High: 32.9900

Low: 31.0500

Close: 30.7500

26

Open: 34.6300

High: 35.1400

Low: 34.0900

Close: 34.6800

27

Open: 36.7900

High: 36.8200

Low: 35.8600

Close: 36.2400

28

Open: 35.5900

High: 36.3600

Low: 35.4700

Close: 35.2400

29

Open: 36.6100

High: 37.2500

Low: 35.8600

Close: 35.7000

30

Open: 38.2700

High: 39.1000

Low: 37.4400

Close: 37.6900

May - 2021

SunMonTueWedThuFriSat
1

Open: 39.0100

High: 38.8900

Low: 37.9900

Close: 38.5000

2

Open: 39.3700

High: 39.7500

Low: 39.0700

Close: 39.9600

3

Open: 40.4300

High: 40.6900

Low: 40.4800

Close: 40.3300

4

Open: 42.7900

High: 43.4900

Low: 39.6800

Close: 40.3800

5

Open: 47.5800

High: 48.8500

Low: 48.5400

Close: 49.0500

6

Open: 47.5500

High: 48.6700

Low: 47.1500

Close: 46.1400

7

Open: 49.4900

High: 48.0600

Low: 46.9000

Close: 47.0900

8

Open: 47.3200

High: 48.6800

Low: 47.9000

Close: 48.2800

9

Open: 50.6200

High: 49.6600

Low: 47.6600

Close: 48.2000

10

Open: 50.5200

High: 50.7400

Low: 50.2200

Close: 52.0200

11

Open: 47.1300

High: 47.2500

Low: 45.7100

Close: 46.3100

12

Open: 46.1300

High: 48.1800

Low: 47.4300

Close: 48.4100

13

Open: 43.2700

High: 44.4000

Low: 40.8100

Close: 44.7600

14

Open: 47.0700

High: 46.6000

Low: 44.7900

Close: 43.7900

15

Open: 43.9700

High: 44.6000

Low: 44.1000

Close: 45.4600

16

Open: 41.6900

High: 43.6200

Low: 43.7200

Close: 43.9600

17

Open: 36.8400

High: 39.5200

Low: 38.6700

Close: 38.1800

18

Open: 39.5400

High: 41.3200

Low: 39.6100

Close: 39.6300

19

Open: 31.7700

High: 32.8000

Low: 35.9600

Close: 37.0300

20

Open: 30.7800

High: 32.3100

Low: 28.8300

Close: 30.2400

21

Open: 25.0200

High: 29.0000

Low: 28.5700

Close: 29.6000

22

Open: 24.4500

High: 25.3200

Low: 23.8100

Close: 22.6200

23

Open: 17.5700

High: 19.4300

Low: 19.1100

Close: 22.3000

24

Open: 24.8200

High: 24.6200

Low: 22.9700

Close: 22.6700

25

Open: 26.0700

High: 25.4600

Low: 24.5900

Close: 26.6700

26

Open: 30.3500

High: 32.3300

Low: 31.0900

Close: 31.2300

27

Open: 33.8000

High: 34.9900

Low: 32.3100

Close: 33.0200

28

Open: 29.8300

High: 30.2700

Low: 28.1600

Close: 29.1600

29

Open: 25.4400

High: 27.0700

Low: 27.1100

Close: 28.5000

30

Open: 27.2600

High: 28.3800

Low: 27.9900

Close: 27.6700

31

Open: 31.5900

High: 29.1100

Low: 27.5800

Close: 27.6700

June - 2021

SunMonTueWedThuFriSat
1

Open: 29.7800

High: 30.5600

Low: 29.6900

Close: 30.8300

2

Open: 31.7000

High: 31.2200

Low: 30.2200

Close: 30.9000

3

Open: 31.7200

High: 32.0600

Low: 31.6600

Close: 31.7700

4

Open: 29.0700

High: 28.8100

Low: 28.0700

Close: 27.9700

5

Open: 27.5400

High: 27.7200

Low: 28.0400

Close: 29.8500

6

Open: 27.5700

High: 27.7300

Low: 27.6400

Close: 27.6000

7

Open: 27.8300

High: 28.5100

Low: 27.8400

Close: 27.9300

8

Open: 22.6000

High: 24.3400

Low: 23.8400

Close: 23.5800

9

Open: 24.9800

High: 24.2600

Low: 23.5000

Close: 24.2800

10

Open: 23.7500

High: 24.6100

Low: 23.9100

Close: 24.5100

11

Open: 22.6500

High: 23.2100

Low: 22.7700

Close: 22.6100

12

Open: 21.6400

High: 21.9900

Low: 20.3500

Close: 20.4000

13

Open: 20.6900

High: 20.9500

Low: 20.8500

Close: 21.0100

14

Open: 24.4800

High: 24.2700

Low: 23.0100

Close: 23.5200

15

Open: 25.0000

High: 25.8900

Low: 25.6700

Close: 26.1100

16

Open: 23.3700

High: 23.7500

Low: 23.9700

Close: 24.4900

17

Open: 24.0200

High: 24.1600

Low: 24.2200

Close: 24.2800

18

Open: 21.4500

High: 22.5100

Low: 22.5200

Close: 22.5600

19

Open: 21.4700

High: 21.5600

Low: 21.3400

Close: 21.4500

20

Open: 20.1400

High: 19.8300

Low: 19.6400

Close: 20.5900

21

Open: 18.7600

High: 19.1400

Low: 18.3800

Close: 19.5000

22

Open: 17.1900

High: 16.4200

Low: 16.5700

Close: 17.9600

23

Open: 18.1900

High: 18.8200

Low: 18.4800

Close: 18.7800

24

Open: 18.9600

High: 18.9700

Low: 18.2200

Close: 18.3300

25

Open: 17.6900

High: 17.9800

Low: 18.0500

Close: 18.9900

26

Open: 16.4800

High: 16.9500

Low: 16.1100

Close: 17.0400

27

Open: 17.0000

High: 17.1500

Low: 16.9500

Close: 17.1900

28

Open: 19.1000

High: 18.3300

Low: 18.3100

Close: 18.2700

29

Open: 20.1600

High: 20.4800

Low: 19.3500

Close: 19.5000

30

Open: 18.3600

High: 19.1200

Low: 18.7100

Close: 19.1200

July - 2021

SunMonTueWedThuFriSat
1

Open: 18.0800

High: 18.3300

Low: 17.7700

Close: 18.1800

2

Open: 18.0000

High: 17.9300

Low: 17.4400

Close: 17.6200

3

Open: 18.6600

High: 18.6400

Low: 18.6200

Close: 18.1300

4

Open: 19.0900

High: 19.0900

Low: 18.9000

Close: 18.9000

5

Open: 18.2500

High: 18.3400

Low: 18.7300

Close: 18.7500

6

Open: 19.6300

High: 19.7500

Low: 19.1600

Close: 19.7000

7

Open: 20.4000

High: 20.9500

Low: 20.7200

Close: 21.0400

8

Open: 19.0100

High: 18.8900

Low: 18.5600

Close: 18.9100

9

Open: 18.6800

High: 18.7100

Low: 17.9400

Close: 18.2400

10

Open: 18.1800

High: 18.2600

Low: 18.0400

Close: 18.3000

11

Open: 18.4900

High: 18.4800

Low: 18.1000

Close: 18.0100

12

Open: 17.9500

High: 18.1200

Low: 18.0100

Close: 18.5700

13

Open: 17.4100

High: 17.5200

Low: 17.6000

Close: 17.6100

14

Open: 17.1700

High: 17.2700

Low: 16.1700

Close: 16.3100

15

Open: 16.0700

High: 16.2500

Low: 16.1200

Close: 16.5000

16

Open: 15.7900

High: 15.5500

Low: 15.3200

Close: 15.7300

17

Open: 15.3700

High: 15.4000

Low: 15.1900

Close: 15.4100

18

Open: 15.2800

High: 15.9000

Low: 15.7700

Close: 15.7900

19

Open: 14.6900

High: 15.1200

Low: 15.2200

Close: 15.5500

20

Open: 14.0500

High: 13.8400

Low: 13.5200

Close: 13.6800

21

Open: 15.3600

High: 15.2400

Low: 14.5300

Close: 14.6600

22

Open: 15.8500

High: 15.4700

Low: 15.2200

Close: 15.2700

23

Open: 15.7500

High: 15.9400

Low: 15.8900

Close: 16.2900

24

Open: 16.5900

High: 16.8400

Low: 16.8000

Close: 17.1000

25

Open: 16.4900

High: 16.8600

Low: 16.7100

Close: 16.7300

26

Open: 19.3700

High: 19.2000

Low: 18.7900

Close: 19.1600

27

Open: 19.1700

High: 19.4300

Low: 18.1700

Close: 18.1900

28

Open: 19.1700

High: 19.7700

Low: 19.3200

Close: 19.0200

29

Open: 19.0300

High: 19.0500

Low: 18.9000

Close: 18.9400

30

Open: 20.1600

High: 19.3300

Low: 19.2500

Close: 20.0500

31

Open: 21.8700

High: 21.9300

Low: 22.0500

Close: 21.7800

August - 2021

SunMonTueWedThuFriSat
1

Open: 22.8100

High: 22.8300

Low: 22.8400

Close: 23.5100

2

Open: 23.1500

High: 23.0600

Low: 22.4600

Close: 22.9700

3

Open: 23.2500

High: 23.4600

Low: 22.5900

Close: 22.8400

4

Open: 24.6400

High: 24.3300

Low: 23.0900

Close: 23.6600

5

Open: 23.6700

High: 24.0300

Low: 23.0300

Close: 23.5900

6

Open: 23.5700

High: 23.3900

Low: 23.4100

Close: 23.5100

7

Open: 24.5300

High: 24.8300

Low: 24.2100

Close: 24.1500

8

Open: 23.8700

High: 24.5100

Low: 24.3100

Close: 24.8600

9

Open: 24.5100

High: 24.1200

Low: 22.8500

Close: 22.6300

10

Open: 24.5400

High: 25.2700

Low: 24.1300

Close: 24.1500

11

Open: 26.4800

High: 26.7500

Low: 25.7500

Close: 25.7200

12

Open: 24.5700

High: 25.1400

Low: 25.4700

Close: 25.3100

13

Open: 26.0900

High: 26.7200

Low: 26.2700

Close: 25.9000

14

Open: 27.4200

High: 27.3100

Low: 26.5900

Close: 27.7000

15

Open: 26.2800

High: 26.6400

Low: 26.3300

Close: 26.9700

16

Open: 29.3600

High: 30.1400

Low: 29.2700

Close: 29.2500

17

Open: 28.4400

High: 29.8900

Low: 28.3600

Close: 28.1300

18

Open: 26.7100

High: 26.3900

Low: 26.0200

Close: 26.6700

19

Open: 26.1800

High: 25.6700

Low: 25.0600

Close: 25.2300

20

Open: 28.3300

High: 28.5400

Low: 26.9200

Close: 27.1400

21

Open: 28.5000

High: 28.9500

Low: 28.8100

Close: 28.7000

22

Open: 27.4500

High: 28.2600

Low: 28.2400

Close: 28.3600

23

Open: 28.6800

High: 29.0700

Low: 28.6100

Close: 28.6300

24

Open: 26.9100

High: 28.4100

Low: 28.3800

Close: 28.7000

25

Open: 26.5800

High: 26.5000

Low: 25.4800

Close: 26.7500

26

Open: 24.5300

High: 25.1400

Low: 24.9600

Close: 25.1600

27

Open: 25.7700

High: 25.8600

Low: 24.6800

Close: 24.6900

28

Open: 25.6500

High: 25.9100

Low: 25.7500

Close: 25.8100

29

Open: 25.4100

High: 25.7400

Low: 25.7800

Close: 25.7000

30

Open: 24.9900

High: 24.9100

Low: 25.0500

Close: 25.1200

31

Open: 27.0900

High: 27.0800

Low: 25.9500

Close: 25.1600

September - 2021

SunMonTueWedThuFriSat
1

Open: 29.1200

High: 28.6600

Low: 26.9500

Close: 27.1900

2

Open: 29.9000

High: 30.6900

Low: 29.0200

Close: 29.0800

3

Open: 31.0300

High: 31.3900

Low: 29.7200

Close: 29.6900

4

Open: 30.5600

High: 30.8200

Low: 30.4700

Close: 30.6900

5

Open: 31.1300

High: 30.8200

Low: 30.1500

Close: 30.1200

6

Open: 35.6400

High: 36.0000

Low: 34.5200

Close: 34.4100

7

Open: 28.3400

High: 32.7400

Low: 32.3000

Close: 34.7000

8

Open: 27.1000

High: 27.2700

Low: 25.8700

Close: 26.4100

9

Open: 28.9000

High: 28.7000

Low: 27.8100

Close: 27.8000

10

Open: 26.6800

High: 27.9500

Low: 27.7900

Close: 28.8400

11

Open: 27.3200

High: 27.4800

Low: 26.7900

Close: 26.9400

12

Open: 29.4100

High: 29.1700

Low: 27.3100

Close: 27.0000

13

Open: 26.4700

High: 26.9000

Low: 26.0700

Close: 27.8500

14

Open: 29.0600

High: 28.8200

Low: 27.0700

Close: 27.1000

15

Open: 31.3000

High: 31.1900

Low: 30.2600

Close: 30.2100

16

Open: 30.6200

High: 31.1400

Low: 31.1300

Close: 31.5600

17

Open: 28.4100

High: 28.4400

Low: 28.5500

Close: 29.7900

18

Open: 28.7300

High: 29.1900

Low: 29.0000

Close: 29.1100

19

Open: 28.1400

High: 28.1600

Low: 28.3900

Close: 28.4500

20

Open: 24.3300

High: 24.6300

Low: 24.9900

Close: 25.8600

21

Open: 23.7400

High: 24.1600

Low: 23.8600

Close: 23.4900

22

Open: 23.7800

High: 23.3100

Low: 22.7600

Close: 22.6200

23

Open: 24.2800

High: 24.6500

Low: 23.9900

Close: 24.4900

24

Open: 22.3900

High: 22.9000

Low: 22.2500

Close: 24.6100

25

Open: 22.9800

High: 22.7800

Low: 22.4100

Close: 23.3100

26

Open: 25.0900

High: 25.0700

Low: 22.7200

Close: 23.9100

27

Open: 23.9000

High: 24.4600

Low: 24.3200

Close: 24.7400

28

Open: 22.7900

High: 23.7400

Low: 22.8300

Close: 23.1400

29

Open: 23.2700

High: 23.7400

Low: 23.2700

Close: 23.4700

30

Open: 23.7300

High: 24.1400

Low: 23.7600

Close: 24.0900

October - 2021

SunMonTueWedThuFriSat
1

Open: 26.0000

High: 26.0200

Low: 24.4300

Close: 24.0200

2

Open: 27.3800

High: 26.9800

Low: 26.0600

Close: 26.1100

3

Open: 27.0600

High: 27.5000

Low: 26.8500

Close: 27.4100

4

Open: 26.2000

High: 26.8700

Low: 26.3900

Close: 26.4500

5

Open: 26.5200

High: 27.1600

Low: 26.5600

Close: 26.5800

6

Open: 27.7700

High: 27.3900

Low: 25.4500

Close: 26.7300

7

Open: 27.2500

High: 27.5200

Low: 26.9300

Close: 26.2300

8

Open: 26.9600

High: 27.2600

Low: 27.0600

Close: 26.7500

9

Open: 27.1900

High: 27.3600

Low: 26.2700

Close: 26.4500

10

Open: 26.8100

High: 27.0200

Low: 26.9500

Close: 27.3600

11

Open: 26.0900

High: 26.3000

Low: 26.3800

Close: 26.1900

12

Open: 24.6100

High: 24.4600

Low: 23.9600

Close: 24.4400

13

Open: 24.7900

High: 24.9300

Low: 24.3300

Close: 24.5100

14

Open: 27.5200

High: 27.4900

Low: 27.0100

Close: 26.7200

15

Open: 26.4000

High: 26.5600

Low: 26.3800

Close: 26.7600

16

Open: 28.4000

High: 28.5500

Low: 27.1000

Close: 27.2400

17

Open: 26.5900

High: 27.4300

Low: 27.3400

Close: 27.4900

18

Open: 25.8500

High: 26.1400

Low: 25.8200

Close: 26.4200

19

Open: 25.5200

High: 26.0600

Low: 25.7700

Close: 25.8900

20

Open: 27.2600

High: 27.0300

Low: 25.9800

Close: 25.9100

21

Open: 28.7800

High: 28.8200

Low: 27.7100

Close: 27.4400

22

Open: 28.5100

High: 29.8200

Low: 29.2000

Close: 29.0600

23

Open: 31.3300

High: 30.9800

Low: 29.9600

Close: 29.8600

24

Open: 29.5100

High: 29.8800

Low: 30.2100

Close: 30.3400

25

Open: 32.6800

High: 32.5400

Low: 30.8300

Close: 30.7300

26

Open: 32.1000

High: 32.2700

Low: 32.0000

Close: 32.1300

27

Open: 29.4600

High: 29.8600

Low: 29.6500

Close: 33.2500

28

Open: 30.2900

High: 30.6800

Low: 30.0000

Close: 30.0500

29

Open: 31.7800

High: 31.0400

Low: 31.0400

Close: 31.7400

30

Open: 30.0100

High: 30.3500

Low: 30.1900

Close: 30.4300

31

Open: 29.4000

High: 29.2300

Low: 29.4300

Close: 29.8500

November - 2021

SunMonTueWedThuFriSat
1

Open: 31.4800

High: 31.2400

Low: 30.1800

Close: 29.9200

2

Open: 32.5000

High: 32.2800

Low: 31.1500

Close: 31.2800

3

Open: 31.2500

High: 31.9500

Low: 32.0200

Close: 32.0200

4

Open: 30.5800

High: 31.1300

Low: 30.8700

Close: 31.3900

5

Open: 32.8000

High: 33.5600

Low: 31.4700

Close: 31.6400

6

Open: 31.4800

High: 31.4200

Low: 31.6200

Close: 32.3500

7

Open: 32.3400

High: 32.3300

Low: 32.2000

Close: 32.2700

8

Open: 34.5900

High: 34.2300

Low: 33.4200

Close: 33.7200

9

Open: 34.0400

High: 34.8400

Low: 35.0700

Close: 35.3500

10

Open: 37.9300

High: 37.5200

Low: 34.4600

Close: 34.3900

11

Open: 35.1000

High: 36.3700

Low: 36.2300

Close: 35.0800

12

Open: 33.6200

High: 34.0700

Low: 33.3900

Close: 34.3300

13

Open: 34.0900

High: 34.1900

Low: 33.4200

Close: 33.8300

14

Open: 33.3300

High: 33.9100

Low: 33.6300

Close: 34.0100

15

Open: 33.2600

High: 34.0800

Low: 34.2800

Close: 34.2300

16

Open: 29.8600

High: 30.4500

Low: 29.5500

Close: 30.3700

17

Open: 29.1000

High: 29.6000

Low: 28.3900

Close: 28.7300

18

Open: 27.0700

High: 28.4000

Low: 28.0700

Close: 28.7200

19

Open: 28.4900

High: 28.5100

Low: 27.9000

Close: 27.0900

20

Open: 27.8000

High: 28.5600

Low: 28.3200

Close: 28.2900

21

Open: 28.1100

High: 28.1300

Low: 28.1100

Close: 28.3900

22

Open: 27.5300

High: 27.8300

Low: 27.1600

Close: 27.2700

23

Open: 27.2700

High: 27.1500

Low: 26.6100

Close: 26.7100

24

Open: 25.9800

High: 26.5000

Low: 26.3100

Close: 26.4300

25

Open: 27.2500

High: 27.4200

Low: 26.1200

Close: 26.2500

26

Open: 23.7600

High: 23.9900

Low: 23.3600

Close: 26.2200

27

Open: 24.3800

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