Ethereum Price in Pound Sterling Today: 1,299.9900

Pound Sterling price of Ethereum

1 Ethereum = 1,299.9900 GBP
Percentage change: +0.43%
0.5 Ethereum = 649.9950 GBP
0.25 Ethereum = 324.9975 GBP
0.10 Ethereum = 129.9990 GBP
0.05 Ethereum = 64.9995 GBP
Today's High: 1,306.8000 GBP
Today's Low: 1,279.7300 GBP
Market Capitalisation: 156,285,249,834 GBP
Volume: 868,555.00 USD

Exchange Rate History for ETHEREUM To GBP: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 992.2200

High: 998.0600

Low: 986.5200

Close: 989.2200

2

Open: 988.1700

High: 995.1900

Low: 985.0000

Close: 991.8300

3

Open: 992.2800

High: 1,012.9200

Low: 986.4200

Close: 1,005.6100

4

Open: 1,005.3200

High: 1,020.5300

Low: 1,003.0200

Close: 1,013.7800

5

Open: 1,013.1900

High: 1,053.6400

Low: 1,010.7200

Close: 1,040.7000

6

Open: 1,042.8900

High: 1,052.1500

Low: 1,036.0000

Close: 1,049.0200

7

Open: 1,049.9300

High: 1,053.5800

Low: 1,036.6400

Close: 1,049.2300

8

Open: 1,048.9800

High: 1,050.4400

Low: 1,042.2700

Close: 1,044.4300

9

Open: 1,044.2300

High: 1,068.3800

Low: 1,039.7600

Close: 1,062.1400

10

Open: 1,064.1100

High: 1,103.3800

Low: 1,061.6600

Close: 1,083.5000

11

Open: 1,083.5000

High: 1,106.1700

Low: 1,083.5000

Close: 1,098.7700

12

Open: 1,098.6000

High: 1,146.4100

Low: 1,089.3700

Close: 1,142.6000

13

Open: 1,142.2500

High: 1,177.4200

Low: 1,129.6300

Close: 1,159.2800

14

Open: 1,159.1100

High: 1,194.8800

Low: 1,148.1400

Close: 1,185.4800

15

Open: 1,185.1600

High: 1,300.0000

Low: 1,184.2500

Close: 1,267.6500

16

Open: 1,266.4900

High: 1,279.7400

Low: 1,239.4000

Close: 1,268.2600

17

Open: 1,269.7500

High: 1,314.0000

Low: 1,248.0500

Close: 1,290.7800

18

Open: 1,291.4300

High: 1,306.0000

Low: 1,265.8400

Close: 1,273.8700

19

Open: 1,275.5400

High: 1,295.0000

Low: 1,215.0100

Close: 1,223.4300

20

Open: 1,222.8700

High: 1,257.8800

Low: 1,222.8700

Close: 1,253.3100

21

Open: 1,250.8200

High: 1,343.8500

Low: 1,248.2200

Close: 1,332.5200

22

Open: 1,337.0400

High: 1,350.2400

Low: 1,303.3100

Close: 1,311.0900

23

Open: 1,309.1500

High: 1,341.2700

Low: 1,296.0000

Close: 1,311.0200

24

Open: 1,311.3000

High: 1,332.3300

Low: 1,285.0700

Close: 1,314.6300

25

Open: 1,313.3900

High: 1,325.5500

Low: 1,245.3100

Close: 1,261.1000

26

Open: 1,262.9100

High: 1,320.0000

Low: 1,230.5600

Close: 1,298.8500

27

Open: 1,299.6000

High: 1,313.6500

Low: 1,275.1400

Close: 1,289.5700

28

Open: 1,289.6300

High: 1,305.4800

Low: 1,254.0000

Close: 1,287.6100

29

Open: 1,288.3000

High: 1,295.4400

Low: 1,259.2200

Close: 1,266.8500

30

Open: 1,269.3700

High: 1,337.3700

Low: 1,266.0100

Close: 1,326.7700

31

Open: 1,324.2800

High: 1,328.0100

Low: 1,243.0000

Close: 1,268.6800

February - 2023

SunMonTueWedThuFriSat
1

Open: 1,268.1900

High: 1,298.4100

Low: 1,265.1000

Close: 1,288.1600

2

Open: 1,287.6400

High: 1,330.6900

Low: 1,268.5500

Close: 1,325.1400

3

Open: 1,327.6200

High: 1,399.0000

Low: 1,325.0000

Close: 1,343.9700

4

Open: 1,344.6800

High: 1,385.7800

Low: 1,336.1500

Close: 1,379.5700

5

Open: 1,379.5700

High: 1,404.3500

Low: 1,368.4500

Close: 1,379.2700

6

Open: 1,380.3200

High: 1,386.1500

Low: 1,337.1200

Close: 1,353.6400

7

Open: 1,352.3400

High: 1,376.6000

Low: 1,335.0000

Close: 1,344.0100

8

Open: 1,342.4800

High: 1,390.0000

Low: 1,341.2700

Close: 1,388.1000

9

Open: 1,386.2000

High: 1,404.2300

Low: 1,351.0000

Close: 1,364.6800

10

Open: 1,366.4900

High: 1,370.4000

Low: 1,258.7700

Close: 1,275.6100

11

Open: 1,275.2900

High: 1,283.0700

Low: 1,238.1500

Close: 1,255.3300

12

Open: 1,255.7900

High: 1,279.1400

Low: 1,249.2700

Close: 1,275.9300

13

Open: 1,275.9300

High: 1,282.7600

Low: 1,238.8600

Close: 1,255.3300

14

Open: 1,256.2600

High: 1,263.4200

Low: 1,206.0000

Close: 1,241.2900

15

Open: 1,239.4000

High: 1,283.5800

Low: 1,220.9800

Close: 1,277.1800

16

Open: 1,278.1100

High: 1,395.0000

Low: 1,269.7000

Close: 1,391.0200

17

Open: 1,390.4900

High: 1,446.1200

Low: 1,364.6300

Close: 1,368.2600

18

Open: 1,365.3700

High: 1,428.5800

Low: 1,364.3300

Close: 1,407.1200

19

Open: 1,406.3900

High: 1,419.3900

Low: 1,395.1000

Close: 1,405.2200

20

Open: 1,405.1300

High: 1,432.0000

Low: 1,386.1800

Close: 1,397.9700

21

Open: 1,397.4000

High: 1,427.5200

Low: 1,377.4700

Close: 1,412.6100

22

Open: 1,414.5800

High: 1,425.1000

Low: 1,352.0000

Close: 1,368.7800

23

Open: 1,370.5200

High: 1,373.0000

Low: 1,325.0000

Close: 1,364.4600

24

Open: 1,364.4600

High: 1,390.8400

Low: 1,354.2000

Close: 1,372.6400

25

Open: 1,372.6400

High: 1,382.5300

Low: 1,320.0000

Close: 1,345.9100

26

Open: 1,346.4500

High: 1,346.7600

Low: 1,308.0000

Close: 1,335.8900

27

Open: 1,334.5500

High: 1,380.8600

Low: 1,331.5700

Close: 1,371.3500

28

Open: 1,374.0300

High: 1,386.5800

Low: 1,338.7600

Close: 1,353.5000

March - 2023

SunMonTueWedThuFriSat
1

Open: 1,355.0900

High: 1,362.2900

Low: 1,329.6800

Close: 1,333.6300

2

Open: 1,334.6300

High: 1,385.7900

Low: 1,328.5900

Close: 1,385.1800

3

Open: 1,384.3800

High: 1,392.2300

Low: 1,358.0400

Close: 1,377.5000

4

Open: 1,377.4400

High: 1,377.4400

Low: 1,287.4300

Close: 1,302.5400

5

Open: 1,303.5100

High: 1,308.3500

Low: 1,287.9000

Close: 1,301.0200

6

Open: 1,302.2300

High: 1,317.0800

Low: 1,295.0000

Close: 1,300.2700

7

Open: 1,301.1000

High: 1,314.0000

Low: 1,293.2200

Close: 1,303.0700

8

Open: 1,302.4600

High: 1,320.0000

Low: 1,288.0000

Close: 1,319.9800

9

Open: 1,320.0000

High: 1,326.4500

Low: 1,288.5000

Close: 1,292.4700

10

Open: 1,292.5400

High: 1,302.1200

Low: 1,184.2500

Close: 1,206.3900

11

Open: 1,204.6200

High: 1,204.8700

Low: 1,147.4000

Close: 1,186.4200

12

Open: 1,187.1300

High: 1,232.7300

Low: 1,150.1200

Close: 1,226.3200

13

Open: 1,222.2800

High: 1,317.2600

Low: 1,205.8900

Close: 1,303.8600

14

Open: 1,309.4300

High: 1,390.0000

Low: 1,265.0000

Close: 1,363.1200

15

Open: 1,363.8700

High: 1,460.0000

Low: 1,355.0700

Close: 1,399.0900

16

Open: 1,399.0900

High: 1,410.0700

Low: 1,344.7200

Close: 1,369.6600

17

Open: 1,369.6600

High: 1,398.3400

Low: 1,356.7900

Close: 1,383.3100

18

Open: 1,382.7100

High: 1,479.6600

Low: 1,375.4900

Close: 1,471.3100

19

Open: 1,470.5000

High: 1,513.0000

Low: 1,438.9100

Close: 1,443.8500

20

Open: 1,448.8300

High: 1,513.2000

Low: 1,448.8300

Close: 1,464.3700

21

Open: 1,465.7900

High: 1,480.2700

Low: 1,410.4200

Close: 1,415.4200

22

Open: 1,415.3300

High: 1,500.0000

Low: 1,408.0000

Close: 1,477.4200

23

Open: 1,477.4500

High: 1,489.5700

Low: 1,396.8700

Close: 1,417.8600

24

Open: 1,416.1900

High: 1,507.3800

Low: 1,410.4200

Close: 1,480.0400

25

Open: 1,479.8000

High: 1,483.0600

Low: 1,415.0200

Close: 1,431.8200

26

Open: 1,434.1500

High: 1,442.7500

Low: 1,406.2200

Close: 1,427.7700

27

Open: 1,427.6800

High: 1,474.0000

Low: 1,426.3300

Close: 1,451.4400

28

Open: 1,451.2500

High: 1,455.6500

Low: 1,376.0600

Close: 1,395.3800

29

Open: 1,396.4600

High: 1,451.6700

Low: 1,384.3700

Close: 1,438.0900

30

Open: 1,437.5000

High: 1,482.8800

Low: 1,437.5000

Close: 1,455.2000

31

Open: 1,455.7200

High: 1,484.4200

Low: 1,425.8900

Close: 1,450.1600

April - 2023

SunMonTueWedThuFriSat
1

Open: 1,448.7400

High: 1,491.7800

Low: 1,441.9900

Close: 1,477.8600

2

Open: 1,478.7100

High: 1,490.8300

Low: 1,466.6300

Close: 1,477.1700

3

Open: 1,477.6500

High: 1,480.0900

Low: 1,440.1700

Close: 1,462.1100

4

Open: 1,461.8600

High: 1,481.9600

Low: 1,426.5400

Close: 1,458.1200

5

Open: 1,457.9300

High: 1,514.3300

Low: 1,454.4800

Close: 1,496.8000

6

Open: 1,496.6200

High: 1,551.9500

Low: 1,493.4000

Close: 1,530.5900

7

Open: 1,528.0400

High: 1,528.0400

Low: 1,489.1000

Close: 1,504.0800

8

Open: 1,504.8100

High: 1,510.0000

Low: 1,481.4900

Close: 1,501.6500

9

Open: 1,501.1800

High: 1,512.5100

Low: 1,489.0600

Close: 1,489.0600

10

Open: 1,489.3700

High: 1,508.0800

Low: 1,470.0000

Close: 1,494.9100

11

Open: 1,495.8700

High: 1,548.0000

Low: 1,488.1900

Close: 1,539.4700

12

Open: 1,541.8300

High: 1,560.6500

Low: 1,509.9000

Close: 1,521.3400

13

Open: 1,522.8300

High: 1,548.4700

Low: 1,492.6300

Close: 1,535.4200

14

Open: 1,537.7000

High: 1,615.0000

Low: 1,522.8400

Close: 1,608.1300

15

Open: 1,608.1400

High: 1,704.5200

Low: 1,607.5300

Close: 1,693.0600

16

Open: 1,693.4300

High: 1,701.5100

Low: 1,676.6900

Close: 1,687.6700

17

Open: 1,687.5700

High: 1,725.4400

Low: 1,676.0800

Close: 1,708.0800

18

Open: 1,710.0300

High: 1,710.0400

Low: 1,660.0500

Close: 1,677.3500

19

Open: 1,676.0300

High: 1,703.3800

Low: 1,661.7600

Close: 1,690.1200

20

Open: 1,688.5400

High: 1,690.2300

Low: 1,551.5500

Close: 1,559.5400

21

Open: 1,558.7600

High: 1,589.6900

Low: 1,542.3300

Close: 1,561.3400

22

Open: 1,562.1600

High: 1,572.8100

Low: 1,468.8700

Close: 1,487.8700

23

Open: 1,488.7700

High: 1,518.8400

Low: 1,484.9400

Close: 1,509.4200

24

Open: 1,509.0000

High: 1,514.1700

Low: 1,482.5000

Close: 1,497.8500

25

Open: 1,498.1700

High: 1,518.8800

Low: 1,450.0000

Close: 1,473.2400

26

Open: 1,473.6800

High: 1,513.3500

Low: 1,451.0000

Close: 1,503.8400

27

Open: 1,506.4300

High: 1,574.2100

Low: 1,436.3700

Close: 1,497.6900

28

Open: 1,496.4500

High: 1,554.1100

Low: 1,496.4500

Close: 1,526.3400

29

Open: 1,527.8600

High: 1,539.7400

Low: 1,494.7100

Close: 1,506.4500

30

Open: 1,506.5500

High: 1,525.0100

Low: 1,503.4600

Close: 1,519.8900

May - 2023

SunMonTueWedThuFriSat
1

Open: 1,517.6600

High: 1,543.1700

Low: 1,489.0000

Close: 1,489.0000

2

Open: 1,489.9400

High: 1,502.3700

Low: 1,447.3600

Close: 1,467.1900

3

Open: 1,464.8900

High: 1,507.8700

Low: 1,459.6500

Close: 1,499.3900

4

Open: 1,499.5900

High: 1,523.1700

Low: 1,472.6500

Close: 1,511.6900

5

Open: 1,516.8500

High: 1,526.6400

Low: 1,487.3600

Close: 1,491.9600

6

Open: 1,493.7000

High: 1,581.9800

Low: 1,492.5700

Close: 1,579.7700

7

Open: 1,580.2000

High: 1,597.7100

Low: 1,477.4900

Close: 1,507.8700

8

Open: 1,507.0000

High: 1,534.4700

Low: 1,484.9600

Close: 1,486.5600

9

Open: 1,484.2600

High: 1,493.1000

Low: 1,436.7400

Close: 1,466.5700

10

Open: 1,465.1900

High: 1,473.4700

Low: 1,452.0100

Close: 1,463.7500

11

Open: 1,463.9900

High: 1,490.8700

Low: 1,420.0000

Close: 1,460.5800

12

Open: 1,458.1400

High: 1,459.7400

Low: 1,419.6600

Close: 1,436.0000

13

Open: 1,434.6300

High: 1,457.8200

Low: 1,391.0000

Close: 1,453.2400

14

Open: 1,453.3000

High: 1,459.2200

Low: 1,438.5400

Close: 1,445.1700

15

Open: 1,446.1000

High: 1,467.7400

Low: 1,441.9900

Close: 1,446.1100

16

Open: 1,446.1000

High: 1,475.4900

Low: 1,437.6000

Close: 1,450.9400

17

Open: 1,451.4000

High: 1,466.2700

Low: 1,439.6200

Close: 1,461.3400

18

Open: 1,461.2300

High: 1,469.1400

Low: 1,434.0000

Close: 1,459.2700

19

Open: 1,459.1400

High: 1,470.2400

Low: 1,431.8800

Close: 1,453.4100

20

Open: 1,453.3700

High: 1,465.1200

Low: 1,448.5400

Close: 1,457.3300

21

Open: 1,457.3500

High: 1,471.6800

Low: 1,453.4800

Close: 1,464.4100

22

Open: 1,462.8400

High: 1,470.7100

Low: 1,446.9500

Close: 1,450.0000

23

Open: 1,450.1800

High: 1,469.1500

Low: 1,439.4900

Close: 1,462.9900

24

Open: 1,462.1000

High: 1,505.0000

Low: 1,459.8000

Close: 1,492.9100

25

Open: 1,491.5700

High: 1,491.5700

Low: 1,437.0000

Close: 1,456.0100

26

Open: 1,458.7600

High: 1,474.6200

Low: 1,427.4000

Close: 1,465.7000

27

Open: 1,465.4500

High: 1,489.9000

Low: 1,459.7100

Close: 1,480.0800

28

Open: 1,479.8700

High: 1,486.0000

Low: 1,469.8600

Close: 1,482.7200

29

Open: 1,482.3400

High: 1,551.9500

Low: 1,478.9200

Close: 1,548.9800

30

Open: 1,546.3700

High: 1,560.6400

Low: 1,519.5700

Close: 1,533.4400

31

Open: 1,533.1900

High: 1,545.0700

Low: 1,524.1100

Close: 1,532.0100

June - 2023

SunMonTueWedThuFriSat
1

Open: 1,532.2800

High: 1,537.5500

Low: 1,494.8000

Close: 1,506.5800

2

Open: 1,507.4700

High: 1,517.0400

Low: 1,481.7100

Close: 1,482.9400

3

Open: 1,487.1800

High: 1,534.8000

Low: 1,476.1600

Close: 1,532.2800

4

Open: 1,532.8400

High: 1,533.7600

Low: 1,515.0400

Close: 1,520.8100

5

Open: 1,521.1200

High: 1,537.6300

Low: 1,515.2900

Close: 1,519.5700

6

Open: 1,521.0700

High: 1,521.1400

Low: 1,433.1500

Close: 1,457.9000

7

Open: 1,457.7800

High: 1,526.9300

Low: 1,451.3100

Close: 1,515.9800

8

Open: 1,513.8600

High: 1,521.7100

Low: 1,464.2800

Close: 1,471.9400

9

Open: 1,471.9500

High: 1,484.3000

Low: 1,467.4900

Close: 1,469.5800

10

Open: 1,470.2200

High: 1,475.2500

Low: 1,453.7100

Close: 1,462.9900

11

Open: 1,462.8600

High: 1,463.6200

Low: 1,368.8100

Close: 1,396.5000

12

Open: 1,395.1200

High: 1,413.2800

Low: 1,386.8700

Close: 1,393.4100

13

Open: 1,394.4100

High: 1,396.5800

Low: 1,372.3200

Close: 1,393.1200

14

Open: 1,393.5000

High: 1,401.3300

Low: 1,369.1900

Close: 1,378.1900

15

Open: 1,380.7500

High: 1,385.3500

Low: 1,289.6200

Close: 1,302.7100

16

Open: 1,302.7300

High: 1,311.8100

Low: 1,280.2400

Close: 1,302.6400

17

Open: 1,302.2200

High: 1,346.8200

Low: 1,289.4100

Close: 1,338.4700

18

Open: 1,339.0600

High: 1,375.5800

Low: 1,336.7700

Close: 1,347.4000

19

Open: 1,347.3100

High: 1,362.0600

Low: 1,335.2600

Close: 1,340.9300

20

Open: 1,341.2900

High: 1,367.4200

Low: 1,331.6700

Close: 1,355.1500

21

Open: 1,357.2100

High: 1,405.7000

Low: 1,348.2000

Close: 1,403.6900

22

Open: 1,481.0900

High: 1,496.0000

Low: 1,466.8800

Close: 1,470.4000

23

Open: 1,470.4000

High: 1,518.6200

Low: 1,477.7900

Close: 1,490.1100

24

Open: 1,490.1100

High: 1,490.6600

Low: 1,476.4500

Close: 1,479.3400

25

Open: 1,479.3400

High: 1,505.2400

Low: 1,471.6400

Close: 1,496.1200

26

Open: 1,496.1200

High: 1,485.5500

Low: 1,458.6400

Close: 1,463.1600

27

Open: 1,463.1600

High: 1,499.4700

Low: 1,472.4800

Close: 1,483.5700

28

Open: 1,483.5700

High: 1,466.6200

Low: 1,444.9500

Close: 1,447.3300

29

Open: 1,447.3300

High: 1,476.4600

Low: 1,463.1700

Close: 1,470.6600

30

Open: 1,470.6600

High: 1,530.2400

Low: 1,457.4100

Close: 1,524.9500

July - 2023

SunMonTueWedThuFriSat
1

Open: 1,524.9500

High: 1,540.1500

Low: 1,517.4100

Close: 1,522.0100

2

Open: 1,522.0100

High: 1,538.0600

Low: 1,512.4400

Close: 1,529.1200

3

Open: 1,529.1200

High: 1,580.0700

Low: 1,540.7700

Close: 1,541.5100

4

Open: 1,541.5100

High: 1,533.0900

Low: 1,508.8600

Close: 1,524.6100

5

Open: 1,524.6100

High: 1,513.7600

Low: 1,502.4600

Close: 1,504.8700

6

Open: 1,504.8700

High: 1,476.9500

Low: 1,451.8100

Close: 1,451.8100

7

Open: 1,451.8100

High: 1,464.9100

Low: 1,452.6000

Close: 1,459.2200

8

Open: 1,459.2200

High: 1,463.0700

Low: 1,449.1100

Close: 1,457.6300

9

Open: 1,457.6300

High: 1,459.1900

Low: 1,446.7100

Close: 1,454.0100

10

Open: 1,454.0100

High: 1,468.4800

Low: 1,450.5000

Close: 1,463.0400

11

Open: 1,463.0400

High: 1,465.4800

Low: 1,447.4700

Close: 1,453.4000

12

Open: 1,453.4000

High: 1,452.7100

Low: 1,435.6100

Close: 1,442.4000

13

Open: 1,442.4000

High: 1,539.2600

Low: 1,475.4300

Close: 1,528.9400

14

Open: 1,528.9400

High: 1,492.6100

Low: 1,469.4100

Close: 1,482.6300

15

Open: 1,482.6300

High: 1,485.8300

Low: 1,475.4000

Close: 1,478.6500

16

Open: 1,478.6500

High: 1,480.5300

Low: 1,471.5000

Close: 1,471.9600

17

Open: 1,471.9600

High: 1,474.7900

Low: 1,456.5400

Close: 1,464.8600

18

Open: 1,464.8600

High: 1,463.2700

Low: 1,452.2500

Close: 1,457.9900

19

Open: 1,457.9900

High: 1,476.2000

Low: 1,459.5300

Close: 1,461.3900

20

Open: 1,461.3900

High: 1,473.9500

Low: 1,460.7400

Close: 1,470.7100

21

Open: 1,470.7100

High: 1,479.7600

Low: 1,472.7800

Close: 1,473.7100

22

Open: 1,473.7100

High: 1,473.6000

Low: 1,452.6800

Close: 1,455.9400

23

Open: 1,455.9400

High: 1,474.9300

Low: 1,465.3200

Close: 1,471.8900

24

Open: 1,471.8900

High: 1,449.1400

Low: 1,429.7600

Close: 1,445.0300

25

Open: 1,445.0300

High: 1,447.3100

Low: 1,439.1400

Close: 1,442.5400

26

Open: 1,442.5400

High: 1,450.8300

Low: 1,440.3800

Close: 1,449.4700

27

Open: 1,449.4700

High: 1,459.6700

Low: 1,452.8200

Close: 1,455.3300

28

Open: 1,455.3300

High: 1,462.5200

Low: 1,452.0100

Close: 1,460.2300

29

Open: 1,460.2300

High: 1,469.2900

Low: 1,459.9000

Close: 1,466.3100

30

Open: 1,466.3100

High: 1,461.8800

Low: 1,449.7900

Close: 1,450.0200

31

Open: 1,450.0200

High: 1,453.3500

Low: 1,444.4600

Close: 1,447.4300

August - 2023

SunMonTueWedThuFriSat
1

Open: 1,447.4300

High: 1,477.6300

Low: 1,463.6900

Close: 1,465.0800

2

Open: 1,465.0800

High: 1,451.7900

Low: 1,435.2800

Close: 1,446.7500

3

Open: 1,446.7500

High: 1,452.7500

Low: 1,440.8100

Close: 1,443.5700

4

Open: 1,443.5700

High: 1,443.2700

Low: 1,435.0400

Close: 1,436.8700

5

Open: 1,436.8700

High: 1,446.6100

Low: 1,438.6000

Close: 1,446.1500

6

Open: 1,446.1500

High: 1,443.7200

Low: 1,435.5000

Close: 1,436.6400

7

Open: 1,436.6400

High: 1,452.4800

Low: 1,435.7100

Close: 1,438.4700

8

Open: 1,438.4700

High: 1,476.6100

Low: 1,459.9100

Close: 1,466.7300

9

Open: 1,466.7300

High: 1,475.4800

Low: 1,457.6500

Close: 1,471.7300

10

Open: 1,471.7300

High: 1,472.2700

Low: 1,465.0200

Close: 1,471.3400

11

Open: 1,471.3400

High: 1,478.5000

Low: 1,473.3300

Close: 1,476.6200

12

Open: 1,476.6200

High: 1,493.9800

Low: 1,489.2400

Close: 1,491.1400

13

Open: 1,491.1400

High: 1,487.6600

Low: 1,475.8900

Close: 1,478.7100

14

Open: 1,478.7100

High: 1,483.6500

Low: 1,470.4800

Close: 1,475.6500

15

Open: 1,475.6500

High: 1,461.3500

Low: 1,451.1100

Close: 1,456.6900

16

Open: 1,456.6900

High: 1,439.7800

Low: 1,424.9200

Close: 1,439.3300

17

Open: 1,439.3300

High: 1,344.0700

Low: 1,287.5200

Close: 1,332.6800

18

Open: 1,332.6800

High: 1,340.4800

Low: 1,316.9200

Close: 1,329.8500

19

Open: 1,329.8500

High: 1,348.5900

Low: 1,329.6100

Close: 1,333.9900

20

Open: 1,333.9900

High: 1,346.2500

Low: 1,332.4700

Close: 1,343.5300

21

Open: 1,343.5300

High: 1,338.7700

Low: 1,325.0600

Close: 1,325.8900

22

Open: 1,325.8900

High: 1,322.2900

Low: 1,290.4600

Close: 1,297.2800

23

Open: 1,297.2800

High: 1,336.7200

Low: 1,312.2100

Close: 1,331.2700

24

Open: 1,331.2700

High: 1,332.8100

Low: 1,320.8600

Close: 1,330.0900

25

Open: 1,330.0900

High: 1,331.1100

Low: 1,321.5100

Close: 1,325.2700

26

Open: 1,325.2700

High: 1,325.2900

Low: 1,319.2300

Close: 1,321.5300

27

Open: 1,321.5300

High: 1,331.4100

Low: 1,325.7600

Close: 1,331.2000

28

Open: 1,331.2000

High: 1,326.1400

Low: 1,312.3700

Close: 1,320.7200

29

Open: 1,320.7200

High: 1,398.7900

Low: 1,363.3400

Close: 1,373.6900

30

Open: 1,373.6900

High: 1,358.0300

Low: 1,346.5800

Close: 1,350.2500

31

Open: 1,350.2500

High: 1,306.2000

Low: 1,284.1800

Close: 1,305.7800

September - 2023

SunMonTueWedThuFriSat
1

Open: 1,305.7800

High: 1,307.8400

Low: 1,294.8700

Close: 1,300.0200

2

Open: 1,300.0200

High: 1,312.7300

Low: 1,306.5200

Close: 1,310.0400

3

Open: 1,310.0400

High: 1,314.0400

Low: 1,306.1500

Close: 1,307.6000

4

Open: 1,307.6000

High: 1,298.0800

Low: 1,292.5300

Close: 1,297.2600

5

Open: 1,297.2600

High: 1,312.5000

Low: 1,296.4300

Close: 1,305.9100

6

Open: 1,305.9100

High: 1,322.4900

Low: 1,307.4000

Close: 1,310.5000

7

Open: 1,310.5000

High: 1,341.9800

Low: 1,321.9300

Close: 1,325.5200

8

Open: 1,325.5200

High: 1,319.4600

Low: 1,306.1000

Close: 1,318.0000

9

Open: 1,318.0000

High: 1,322.9600

Low: 1,320.0400

Close: 1,320.6600

10

Open: 1,320.6600

High: 1,316.4600

Low: 1,300.6100

Close: 1,304.7800

11

Open: 1,304.7800

High: 1,266.2000

Low: 1,239.9300

Close: 1,245.9900

12

Open: 1,245.9900

High: 1,283.8800

Low: 1,267.0600

Close: 1,279.9300

13

Open: 1,279.9300

High: 1,299.3900

Low: 1,285.7000

Close: 1,291.8100

14

Open: 1,291.8100

High: 1,328.0300

Low: 1,308.5100

Close: 1,314.7300

15

Open: 1,314.7300

High: 1,330.2400

Low: 1,317.7500

Close: 1,329.3800

16

Open: 1,329.3800

High: 1,331.4200

Low: 1,325.1800

Close: 1,325.6100

17

Open: 1,325.6100

High: 1,321.0400

Low: 1,310.5300

Close: 1,312.6700

18

Open: 1,312.6700

High: 1,328.6700

Low: 1,314.3700

Close: 1,325.8500

19

Open: 1,325.8500

High: 1,347.3000

Low: 1,327.0400

Close: 1,329.9100

20

Open: 1,329.9100

High: 1,335.0500

Low: 1,319.1600

Close: 1,319.3800

21

Open: 1,319.3800

High: 1,305.0100

Low: 1,287.6800

Close: 1,292.0100

22

Open: 1,292.0100

High: 1,308.6200

Low: 1,298.3800

Close: 1,306.4500

23

Open: 1,306.4500

High: 1,309.7500

Low: 1,304.5100

Close: 1,307.7800

24

Open: 1,307.7800

High: 1,297.9100

Low: 1,286.2700

Close: 1,297.6900

25
26
27
28
29
30

October - 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

November - 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

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