The Independent News and Data Provider

Ethereum Price in Pound Sterling Today: 0.0000

Pound Sterling price of Ethereum

1 Ethereum = 0.0000 GBP
Percentage change: 0%
0.5 Ethereum = 0 GBP
0.25 Ethereum = 0 GBP
0.10 Ethereum = 0 GBP
0.05 Ethereum = 0 GBP
Today's High: 0 GBP
Today's Low: 0 GBP
Market Capitalisation: 0 GBP
Volume:
Supply:

Exchange Rate History for ETHEREUM To GBP: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 2,763.6500

High: 2,749.3000

Low: 2,736.0200

Close: 2,746.6800

2

Open: 2,797.7000

High: 2,778.9200

Low: 2,769.7800

Close: 2,771.3900

3

Open: 2,819.0700

High: 2,851.0400

Low: 2,822.6000

Close: 2,820.9100

4

Open: 2,834.2700

High: 2,879.4500

Low: 2,790.0400

Close: 2,794.8300

5

Open: 2,814.8400

High: 2,824.4100

Low: 2,821.4600

Close: 2,826.7500

6

Open: 2,515.6600

High: 2,517.4100

Low: 2,466.0500

Close: 2,544.1100

7

Open: 2,297.3500

High: 2,400.4900

Low: 2,359.4900

Close: 2,334.8700

8

Open: 2,331.9900

High: 2,369.8900

Low: 2,367.6400

Close: 2,367.8800

9

Open: 2,285.2500

High: 2,306.0900

Low: 2,284.5000

Close: 2,314.8100

10

Open: 2,220.2200

High: 2,287.5100

Low: 2,320.1600

Close: 2,330.0400

11

Open: 2,297.1800

High: 2,306.3000

Low: 2,278.7600

Close: 2,292.0400

12

Open: 2,451.2800

High: 2,473.9300

Low: 2,365.3700

Close: 2,375.4700

13

Open: 2,406.5600

High: 2,466.2900

Low: 2,440.4200

Close: 2,439.7600

14

Open: 2,403.6900

High: 2,418.0900

Low: 2,361.7500

Close: 2,407.8700

15

Open: 2,466.6000

High: 2,445.1600

Low: 2,426.0500

Close: 2,433.0300

16

Open: 2,450.8500

High: 2,453.7700

Low: 2,427.9500

Close: 2,437.6400

17

Open: 2,374.9200

High: 2,400.0000

Low: 2,394.3500

Close: 2,398.7300

18

Open: 2,302.8400

High: 2,329.9800

Low: 2,314.7900

Close: 2,354.6900

19

Open: 2,292.7100

High: 2,314.7300

Low: 2,254.9300

Close: 2,285.8300

20

Open: 2,385.0500

High: 2,369.5500

Low: 2,297.1700

Close: 2,310.4500

21

Open: 2,104.8000

High: 2,105.1600

Low: 2,118.2300

Close: 2,105.1700

22

Open: 1,766.3500

High: 1,842.8700

Low: 1,760.1900

Close: 1,856.4300

23

Open: 1,804.4600

High: 1,851.9700

Low: 1,841.2800

Close: 1,816.6400

24

Open: 1,696.4300

High: 1,667.5800

Low: 1,659.8300

Close: 1,806.2500

25

Open: 1,801.4500

High: 1,817.1400

Low: 1,769.3800

Close: 1,758.3700

26

Open: 1,933.3800

High: 1,955.5200

Low: 1,825.0600

Close: 1,815.5000

27

Open: 1,853.7200

High: 1,861.5600

Low: 1,802.0600

Close: 1,791.9600

28

Open: 1,823.5400

High: 1,810.0100

Low: 1,794.0900

Close: 1,818.3500

29

Open: 1,897.4600

High: 1,940.1600

Low: 1,902.9400

Close: 1,898.2800

30

Open: 1,955.3500

High: 1,961.3400

Low: 1,946.6400

Close: 1,945.1200

31

Open: 1,935.5300

High: 1,906.5400

Low: 1,877.8100

Close: 1,873.0200

February - 2022

SunMonTueWedThuFriSat
1

Open: 2,050.3900

High: 2,074.3700

Low: 2,029.1500

Close: 2,035.7100

2

Open: 1,972.9500

High: 2,068.5700

Low: 2,037.1100

Close: 2,037.7400

3

Open: 1,940.5500

High: 1,937.2900

Low: 1,923.9700

Close: 1,961.1700

4

Open: 2,128.6000

High: 2,094.8500

Low: 2,066.0100

Close: 2,060.2700

5

Open: 2,255.3800

High: 2,239.9400

Low: 2,219.7400

Close: 2,230.8700

6

Open: 2,214.6800

High: 2,230.3600

Low: 2,224.5200

Close: 2,222.8800

7

Open: 2,315.0700

High: 2,313.0500

Low: 2,273.5500

Close: 2,286.7600

8

Open: 2,275.7800

High: 2,292.7000

Low: 2,291.6500

Close: 2,357.5900

9

Open: 2,341.9500

High: 2,361.0700

Low: 2,282.7900

Close: 2,290.0200

10

Open: 2,362.1500

High: 2,398.0300

Low: 2,361.0300

Close: 2,354.3600

11

Open: 2,278.4400

High: 2,303.5600

Low: 2,276.6600

Close: 2,278.0900

12

Open: 2,128.3200

High: 2,160.5300

Low: 2,143.8500

Close: 2,149.7000

13

Open: 2,160.2600

High: 2,170.9500

Low: 2,154.9300

Close: 2,159.0500

14

Open: 2,174.3200

High: 2,180.2100

Low: 2,119.9500

Close: 2,121.9600

15

Open: 2,311.7700

High: 2,314.3000

Low: 2,254.8900

Close: 2,241.7800

16

Open: 2,262.9400

High: 2,315.6800

Low: 2,309.5300

Close: 2,314.8600

17

Open: 2,193.3100

High: 2,253.5200

Low: 2,243.7500

Close: 2,283.6400

18

Open: 2,064.2300

High: 2,133.0800

Low: 2,135.0900

Close: 2,138.2100

19

Open: 2,023.6600

High: 2,021.2700

Low: 2,046.6100

Close: 2,076.3100

20

Open: 1,955.2500

High: 1,944.0700

Low: 1,926.7800

Close: 1,944.1500

21

Open: 2,003.4000

High: 1,989.5600

Low: 1,970.7300

Close: 2,014.7400

22

Open: 1,934.6600

High: 1,949.3500

Low: 1,864.5800

Close: 1,861.8000

23

Open: 1,988.4800

High: 2,012.3000

Low: 1,979.0300

Close: 1,960.8600

24

Open: 1,850.3400

High: 1,828.4200

Low: 1,756.4600

Close: 1,740.7700

25

Open: 2,038.2300

High: 2,028.7900

Low: 1,949.6200

Close: 1,963.5400

26

Open: 2,083.8900

High: 2,075.8900

Low: 2,055.4600

Close: 2,076.6500

27

Open: 2,090.8100

High: 2,116.0300

Low: 2,046.6000

Close: 2,042.4400

28

Open: 2,099.4600

High: 2,047.0400

Low: 1,969.0200

Close: 1,956.2600

March - 2022

SunMonTueWedThuFriSat
1

Open: 2,209.4500

High: 2,252.8700

Low: 2,159.0500

Close: 2,177.6900

2

Open: 2,223.2100

High: 2,259.1400

Low: 2,235.0800

Close: 2,236.2500

3

Open: 2,121.7800

High: 2,188.9300

Low: 2,159.2800

Close: 2,172.3400

4

Open: 2,026.7400

High: 2,071.0900

Low: 2,050.5800

Close: 2,045.1200

5

Open: 2,001.3800

High: 2,010.7100

Low: 1,995.2500

Close: 1,987.5700

6

Open: 1,989.4100

High: 1,998.6100

Low: 1,972.7900

Close: 2,005.8700

7

Open: 1,988.3200

High: 1,993.2900

Low: 1,913.7400

Close: 1,922.2500

8

Open: 1,946.5400

High: 1,977.4800

Low: 1,938.5200

Close: 1,920.7000

9

Open: 2,094.2600

High: 2,089.2400

Low: 2,091.2500

Close: 2,075.7500

10

Open: 1,981.5200

High: 1,977.1500

Low: 1,968.6300

Close: 1,969.0600

11

Open: 1,971.3100

High: 2,023.4100

Low: 1,989.4100

Close: 1,971.5700

12

Open: 1,985.1800

High: 1,986.4400

Low: 1,982.7600

Close: 1,986.0500

13

Open: 1,980.0400

High: 1,974.9400

Low: 1,977.3200

Close: 1,986.5300

14

Open: 1,971.8100

High: 1,982.3800

Low: 1,983.6100

Close: 1,978.7600

15

Open: 1,967.4500

High: 1,958.2100

Low: 1,934.7800

Close: 1,956.1000

16

Open: 2,066.1500

High: 2,067.2200

Low: 2,027.0800

Close: 2,024.7900

17

Open: 2,136.5300

High: 2,151.5500

Low: 2,093.1900

Close: 2,094.7900

18

Open: 2,199.8400

High: 2,160.9500

Low: 2,126.1000

Close: 2,126.8800

19

Open: 2,251.4900

High: 2,250.8100

Low: 2,219.7500

Close: 2,230.1600

20

Open: 2,168.2700

High: 2,201.7400

Low: 2,215.2200

Close: 2,219.5000

21

Open: 2,236.5900

High: 2,218.8600

Low: 2,194.2300

Close: 2,178.7800

22

Open: 2,269.0800

High: 2,281.5200

Low: 2,276.3400

Close: 2,272.2400

23

Open: 2,296.1400

High: 2,270.0500

Low: 2,225.0200

Close: 2,229.2300

24

Open: 2,359.0400

High: 2,319.2100

Low: 2,303.4400

Close: 2,313.8200

25

Open: 2,365.9700

High: 2,409.8900

Low: 2,370.1100

Close: 2,376.3000

26

Open: 2,364.5300

High: 2,369.5800

Low: 2,366.8500

Close: 2,364.7000

27

Open: 2,402.1900

High: 2,384.0700

Low: 2,381.2800

Close: 2,386.8900

28

Open: 2,570.9700

High: 2,584.4100

Low: 2,519.4200

Close: 2,517.9400

29

Open: 2,594.8600

High: 2,633.8000

Low: 2,589.8500

Close: 2,602.6800

30

Open: 2,567.5900

High: 2,589.0100

Low: 2,574.9300

Close: 2,593.0700

31

Open: 2,549.1600

High: 2,611.1400

Low: 2,588.8600

Close: 2,587.8200

April - 2022

SunMonTueWedThuFriSat
1

Open: 2,616.1900

High: 2,598.6700

Low: 2,494.2500

Close: 2,486.8700

2

Open: 2,633.6400

High: 2,680.0700

Low: 2,650.0800

Close: 2,656.1300

3

Open: 2,670.3800

High: 2,668.6600

Low: 2,652.3900

Close: 2,669.8900

4

Open: 2,616.5900

High: 2,656.2900

Low: 2,639.8500

Close: 2,668.4200

5

Open: 2,640.2000

High: 2,682.8000

Low: 2,671.8600

Close: 2,677.6400

6

Open: 2,490.7300

High: 2,531.8800

Low: 2,550.1900

Close: 2,580.9000

7

Open: 2,449.8300

High: 2,485.4500

Low: 2,462.7100

Close: 2,454.9500

8

Open: 2,516.1600

High: 2,532.7700

Low: 2,513.8300

Close: 2,503.8600

9

Open: 2,464.3200

High: 2,475.3000

Low: 2,464.0700

Close: 2,460.6200

10

Open: 2,503.9000

High: 2,499.9000

Low: 2,489.1000

Close: 2,496.2400

11

Open: 2,317.7800

High: 2,351.3700

Low: 2,361.7600

Close: 2,447.3600

12

Open: 2,343.6000

High: 2,356.2900

Low: 2,322.2900

Close: 2,314.0400

13

Open: 2,371.9300

High: 2,360.6100

Low: 2,336.2900

Close: 2,348.6900

14

Open: 2,316.2000

High: 2,355.3100

Low: 2,351.1300

Close: 2,366.1300

15

Open: 2,321.9100

High: 2,318.1200

Low: 2,315.5700

Close: 2,316.4600

16

Open: 2,314.0400

High: 2,333.1000

Low: 2,324.8600

Close: 2,328.1600

17

Open: 2,353.8900

High: 2,352.6200

Low: 2,327.5600

Close: 2,331.7800

18

Open: 2,240.2000

High: 2,257.9100

Low: 2,226.7600

Close: 2,243.9900

19

Open: 2,393.1000

High: 2,397.6600

Low: 2,331.3000

Close: 2,343.3400

20

Open: 2,350.0300

High: 2,416.9100

Low: 2,378.1300

Close: 2,380.7100

21

Open: 2,385.3400

High: 2,427.9100

Low: 2,366.8500

Close: 2,354.9100

22

Open: 2,295.7600

High: 2,335.8400

Low: 2,322.9200

Close: 2,322.2200

23

Open: 2,312.5000

High: 2,309.9500

Low: 2,302.8000

Close: 2,302.6200

24

Open: 2,299.0500

High: 2,300.4200

Low: 2,297.1800

Close: 2,300.8900

25

Open: 2,261.4900

High: 2,262.3600

Low: 2,207.1300

Close: 2,220.6100

26

Open: 2,282.6200

High: 2,367.4200

Low: 2,355.2800

Close: 2,351.7600

27

Open: 2,286.7300

High: 2,315.9000

Low: 2,294.3000

Close: 2,281.4900

28

Open: 2,320.4500

High: 2,352.8600

Low: 2,311.1500

Close: 2,303.0000

29

Open: 2,277.4000

High: 2,298.6600

Low: 2,276.7700

Close: 2,333.4800

30

Open: 2,244.4400

High: 2,255.6200

Low: 2,250.0500

Close: 2,253.2800

May - 2022

SunMonTueWedThuFriSat
1

Open: 2,233.6100

High: 2,198.6300

Low: 2,203.6100

Close: 2,210.8500

2

Open: 2,255.4300

High: 2,262.1500

Low: 2,236.6800

Close: 2,279.6500

3

Open: 2,256.7300

High: 2,273.2100

Low: 2,265.2400

Close: 2,270.2400

4

Open: 2,281.3400

High: 2,298.4000

Low: 2,260.6000

Close: 2,255.2900

5

Open: 2,227.4800

High: 2,369.6700

Low: 2,329.0800

Close: 2,338.4100

6

Open: 2,181.0000

High: 2,189.1000

Low: 2,177.6900

Close: 2,233.9200

7

Open: 2,183.1800

High: 2,181.8500

Low: 2,168.7100

Close: 2,161.1300

8

Open: 2,051.3700

High: 2,085.1200

Low: 2,071.3700

Close: 2,078.1000

9

Open: 1,929.2500

High: 1,965.2300

Low: 1,937.2300

Close: 2,004.8000

10

Open: 1,915.2400

High: 1,982.1100

Low: 1,926.9300

Close: 1,950.8900

11

Open: 1,852.3600

High: 1,952.5300

Low: 1,859.0600

Close: 1,872.7400

12

Open: 1,622.6000

High: 1,625.2300

Low: 1,564.6800

Close: 1,506.3900

13

Open: 1,714.0700

High: 1,747.9900

Low: 1,685.0400

Close: 1,718.7600

14

Open: 1,601.9800

High: 1,619.5700

Low: 1,645.2400

Close: 1,666.3300

15

Open: 1,680.2100

High: 1,699.5100

Low: 1,654.6800

Close: 1,662.6900

16

Open: 1,641.8600

High: 1,664.3700

Low: 1,647.8000

Close: 1,646.7900

17

Open: 1,653.9300

High: 1,693.4600

Low: 1,673.0100

Close: 1,687.8100

18

Open: 1,577.8500

High: 1,636.7300

Low: 1,639.1800

Close: 1,634.7700

19

Open: 1,618.3200

High: 1,587.2100

Low: 1,554.8000

Close: 1,590.7100

20

Open: 1,571.8300

High: 1,650.0300

Low: 1,626.0500

Close: 1,622.8700

21

Open: 1,585.5500

High: 1,583.3500

Low: 1,579.5900

Close: 1,580.1700

22

Open: 1,606.1400

High: 1,626.6000

Low: 1,583.7900

Close: 1,583.2700

23

Open: 1,646.7500

High: 1,647.8200

Low: 1,639.0100

Close: 1,636.9800

24

Open: 1,559.3200

High: 1,573.6900

Low: 1,574.7300

Close: 1,571.8500

25

Open: 1,567.9400

High: 1,573.6800

Low: 1,573.5600

Close: 1,582.0300

26

Open: 1,481.1000

High: 1,473.7900

Low: 1,454.6800

Close: 1,529.9300

27

Open: 1,404.3000

High: 1,434.8500

Low: 1,401.9000

Close: 1,399.8500

28

Open: 1,423.3600

High: 1,417.0900

Low: 1,391.9800

Close: 1,401.0100

29

Open: 1,424.9500

High: 1,436.3000

Low: 1,410.2600

Close: 1,413.7300

30

Open: 1,511.7200

High: 1,505.3900

Low: 1,498.5700

Close: 1,510.3300

31

Open: 1,569.8700

High: 1,573.5700

Low: 1,558.6100

Close: 1,561.4200

June - 2022

SunMonTueWedThuFriSat
1

Open: 1,514.0300

High: 1,567.6100

Low: 1,536.0600

Close: 1,538.7000

2

Open: 1,449.6400

High: 1,466.2100

Low: 1,450.5000

Close: 1,456.5900

3

Open: 1,413.0400

High: 1,409.3500

Low: 1,404.1400

Close: 1,446.2100

4

Open: 1,424.5300

High: 1,423.2500

Low: 1,417.6000

Close: 1,419.2700

5

Open: 1,450.6800

High: 1,439.4100

Low: 1,427.7400

Close: 1,436.9000

6

Open: 1,504.1200

High: 1,521.5900

Low: 1,506.3400

Close: 1,505.7300

7

Open: 1,414.6300

High: 1,420.8400

Low: 1,412.0700

Close: 1,408.3600

8

Open: 1,447.1300

High: 1,454.1200

Low: 1,440.2300

Close: 1,433.7500

9

Open: 1,436.2200

High: 1,439.2700

Low: 1,444.1200

Close: 1,438.8700

10

Open: 1,401.4000

High: 1,426.7400

Low: 1,419.8800

Close: 1,433.8700

11

Open: 1,229.5800

High: 1,278.6600

Low: 1,288.2300

Close: 1,352.8600

12

Open: 1,238.0900

High: 1,222.4600

Low: 1,191.0000

Close: 1,188.7400

13

Open: 1,015.0200

High: 1,013.0700

Low: 1,004.3700

Close: 1,080.3600

14

Open: 1,037.8900

High: 1,013.4700

Low: 982.4600

Close: 1,009.4400

15

Open: 926.6200

High: 948.8500

Low: 852.1700

Close: 942.8800

16

Open: 902.9600

High: 920.7400

Low: 916.0700

Close: 971.4900

17

Open: 882.6500

High: 895.6400

Low: 890.2900

Close: 901.4800

18

Open: 812.7800

High: 825.0200

Low: 813.5800

Close: 835.0800

19

Open: 872.5800

High: 862.8000

Low: 783.1400

Close: 782.8300

20

Open: 924.1300

High: 940.7000

Low: 881.0500

Close: 885.0500

21

Open: 952.9300

High: 963.6600

Low: 937.3700

Close: 944.7000

22

Open: 880.6400

High: 903.5000

Low: 883.6900

Close: 882.9200

23

Open: 895.0600

High: 912.8400

Low: 897.0800

Close: 902.1300

24

Open: 976.1500

High: 986.1000

Low: 933.3100

Close: 924.5000

25

Open: 971.0500

High: 993.5200

Low: 999.1400

Close: 994.1400

26

Open: 998.8200

High: 1,032.2000

Low: 1,010.7500

Close: 1,017.9600

27

Open: 966.6000

High: 996.3500

Low: 996.0300

Close: 993.7500

28

Open: 972.4200

High: 1,006.6000

Low: 984.0800

Close: 976.6900

29

Open: 920.2200

High: 923.1700

Low: 925.3500

Close: 917.8400

30

Open: 849.0900

High: 852.8600

Low: 842.6600

Close: 875.4000

July - 2022

SunMonTueWedThuFriSat
1

Open: 878.7200

High: 888.2300

Low: 865.5900

Close: 868.9200

2

Open: 869.5600

High: 873.5400

Low: 858.2700

Close: 865.5900

3

Open: 874.3600

High: 877.7000

Low: 873.1100

Close: 879.6100

4

Open: 918.2300

High: 912.9700

Low: 867.1200

Close: 867.6000

5

Open: 915.4600

High: 928.4300

Low: 937.8100

Close: 961.4600

6

Open: 952.5400

High: 956.5200

Low: 952.1700

Close: 949.3900

7

Open: 1,016.4200

High: 1,021.1400

Low: 985.4800

Close: 977.7000

8

Open: 1,026.8700

High: 1,020.2900

Low: 1,017.0400

Close: 1,036.9000

9

Open: 1,012.5300

High: 1,011.7400

Low: 1,012.8700

Close: 1,013.0500

10

Open: 967.0400

High: 983.8500

Low: 985.1000

Close: 989.1000

11

Open: 957.8300

High: 965.8400

Low: 955.5000

Close: 953.6700

12

Open: 905.5800

High: 905.3200

Low: 892.9400

Close: 911.2500

13

Open: 891.4700

High: 906.9100

Low: 899.7400

Close: 887.8800

14

Open: 965.5200

High: 924.5800

Low: 915.3600

Close: 931.4200

15

Open: 1,032.2800

High: 1,034.4900

Low: 1,020.2400

Close: 1,012.7900

16

Open: 1,069.3200

High: 1,048.1300

Low: 1,007.7900

Close: 1,010.4700

17

Open: 1,137.6700

High: 1,144.0900

Low: 1,141.1900

Close: 1,157.9200

18

Open: 1,243.5000

High: 1,235.2200

Low: 1,227.2600

Close: 1,224.0900

19

Open: 1,282.1100

High: 1,299.0400

Low: 1,261.8700

Close: 1,267.5900

20

Open: 1,331.8100

High: 1,336.5800

Low: 1,277.3400

Close: 1,310.9100

21

Open: 1,261.8100

High: 1,262.7300

Low: 1,247.3000

Close: 1,233.0600

22

Open: 1,312.2000

High: 1,370.6100

Low: 1,332.6600

Close: 1,331.6700

23

Open: 1,268.0600

High: 1,276.5200

Low: 1,284.1700

Close: 1,321.3300

24

Open: 1,339.6400

High: 1,346.6000

Low: 1,321.1000

Close: 1,344.2500

25

Open: 1,269.4800

High: 1,278.5900

Low: 1,271.7700

Close: 1,268.4800

26

Open: 1,141.3400

High: 1,179.3600

Low: 1,174.0900

Close: 1,175.9600

27

Open: 1,238.8100

High: 1,240.2400

Low: 1,209.6800

Close: 1,205.0900

28

Open: 1,425.7400

High: 1,357.2400

Low: 1,329.1900

Close: 1,347.1000

29

Open: 1,415.7700

High: 1,427.0000

Low: 1,407.4100

Close: 1,410.1400

30

Open: 1,427.9200

High: 1,421.1000

Low: 1,387.2700

Close: 1,407.8100

31

Open: 1,406.4500

High: 1,411.5800

Low: 1,391.1000

Close: 1,396.9800

August - 2022

SunMonTueWedThuFriSat
1

Open: 1,364.1500

High: 1,373.0800

Low: 1,354.8500

Close: 1,382.4800

2

Open: 1,335.2700

High: 1,323.8200

Low: 1,289.6300

Close: 1,299.9900

3

Open: 1,366.8000

High: 1,370.4900

Low: 1,338.7600

Close: 1,345.1500

4

Open: 1,329.2800

High: 1,346.8800

Low: 1,329.4600

Close: 1,338.8900

5

Open: 1,390.5500

High: 1,411.5100

Low: 1,363.4700

Close: 1,368.4700

6

Open: 1,422.1400

High: 1,422.8000

Low: 1,416.1900

Close: 1,425.0000

7

Open: 1,409.1700

High: 1,414.9900

Low: 1,391.5500

Close: 1,395.4900

8

Open: 1,466.3300

High: 1,491.0300

Low: 1,430.0200

Close: 1,436.2600

9

Open: 1,389.4200

High: 1,412.5500

Low: 1,409.9900

Close: 1,469.6500

10

Open: 1,502.9100

High: 1,508.1800

Low: 1,398.3600

Close: 1,391.6500

11

Open: 1,548.2900

High: 1,574.6700

Low: 1,541.0600

Close: 1,547.0700

12

Open: 1,567.2600

High: 1,556.8400

Low: 1,551.5300

Close: 1,548.2300

13

Open: 1,639.9700

High: 1,637.0100

Low: 1,640.4600

Close: 1,654.4600

14

Open: 1,635.8200

High: 1,640.8900

Low: 1,644.7600

Close: 1,641.1800

15

Open: 1,586.9000

High: 1,584.1700

Low: 1,576.7500

Close: 1,581.7400

16

Open: 1,564.8300

High: 1,586.6800

Low: 1,563.4300

Close: 1,563.4700

17

Open: 1,521.6900

High: 1,555.2000

Low: 1,552.7200

Close: 1,613.9000

18

Open: 1,565.3100

High: 1,554.8500

Low: 1,530.2600

Close: 1,534.6500

19

Open: 1,441.5700

High: 1,441.8700

Low: 1,465.0700

Close: 1,478.1500

20

Open: 1,384.8300

High: 1,382.6800

Low: 1,378.7700

Close: 1,394.9200

21

Open: 1,369.5700

High: 1,375.9900

Low: 1,340.4900

Close: 1,329.5300

22

Open: 1,352.4600

High: 1,331.1600

Low: 1,319.7100

Close: 1,341.3500

23

Open: 1,386.9600

High: 1,384.1000

Low: 1,358.1400

Close: 1,342.9700

24

Open: 1,426.5000

High: 1,408.2000

Low: 1,376.2700

Close: 1,390.7500

25

Open: 1,441.9400

High: 1,449.0200

Low: 1,437.6300

Close: 1,435.1500

26

Open: 1,357.8400

High: 1,420.8900

Low: 1,398.5100

Close: 1,408.1900

27

Open: 1,253.0700

High: 1,282.7800

Low: 1,278.2900

Close: 1,277.9200

28

Open: 1,265.4500

High: 1,263.6900

Low: 1,265.8400

Close: 1,273.1800

29

Open: 1,298.6700

High: 1,290.8100

Low: 1,240.7600

Close: 1,246.4900

30

Open: 1,311.2900

High: 1,352.8200

Low: 1,352.9000

Close: 1,347.4300

31

Open: 1,339.5100

High: 1,373.9900

Low: 1,353.2400

Close: 1,357.2800

September - 2022

SunMonTueWedThuFriSat
1

Open: 1,333.0200

High: 1,363.5300

Low: 1,330.1100

Close: 1,340.5300

2

Open: 1,415.7300

High: 1,415.7100

Low: 1,374.0200

Close: 1,374.9800

3

Open: 1,343.8500

High: 1,355.0000

Low: 1,339.2300

Close: 1,361.6200

4

Open: 1,356.0600

High: 1,361.5800

Low: 1,344.7200

Close: 1,344.2200

5

Open: 1,391.3600

High: 1,380.3700

Low: 1,355.4700

Close: 1,364.7800

6

Open: 1,445.7300

High: 1,445.2000

Low: 1,428.1900

Close: 1,438.0400

7

Open: 1,347.0200

High: 1,347.8100

Low: 1,318.0300

Close: 1,322.5400

8

Open: 1,421.4400

High: 1,421.6400

Low: 1,403.8100

Close: 1,412.3800

9

Open: 1,491.8300

High: 1,493.6500

Low: 1,457.6200

Close: 1,474.2100

10

Open: 1,482.0600

High: 1,489.3700

Low: 1,476.7100

Close: 1,494.5500

11

Open: 1,526.3600

High: 1,528.5000

Low: 1,516.6700

Close: 1,510.3000

12

Open: 1,467.8500

High: 1,500.2900

Low: 1,495.0200

Close: 1,489.6100

13

Open: 1,382.7400

High: 1,480.4700

Low: 1,462.5600

Close: 1,457.8200

14

Open: 1,378.7100

High: 1,390.7300

Low: 1,385.6600

Close: 1,401.2800

15

Open: 1,297.8100

High: 1,384.2400

Low: 1,376.3100

Close: 1,394.3100

16

Open: 1,270.2100

High: 1,297.3500

Low: 1,277.0100

Close: 1,289.9300

17

Open: 1,266.0400

High: 1,261.3400

Low: 1,249.0600

Close: 1,253.8000

18

Open: 1,229.6200

High: 1,248.2500

Low: 1,243.6900

Close: 1,274.9100

19

Open: 1,177.4200

High: 1,193.3600

Low: 1,142.0400

Close: 1,136.8900

20

Open: 1,197.5200

High: 1,188.5000

Low: 1,182.9100

Close: 1,188.6100

21

Open: 1,187.8300

High: 1,194.3000

Low: 1,173.1000

Close: 1,171.0000

22

Open: 1,129.4600

High: 1,159.1200

Low: 1,132.4500

Close: 1,128.7900

23

Open: 1,185.5300

High: 1,179.9200

Low: 1,176.0800

Close: 1,195.6700

24

Open: 1,231.0300

High: 1,236.6900

Low: 1,219.9700

Close: 1,220.8400

25

Open: 1,209.9900

High: 1,224.6000

Low: 1,219.4700

Close: 1,222.4000

26

Open: 1,235.1800

High: 1,232.0000

Low: 1,211.7600

Close: 1,204.5600

27

Open: 1,268.9400

High: 1,292.8400

Low: 1,274.1500

Close: 1,283.5200

28

Open: 1,226.8100

High: 1,237.9600

Low: 1,191.9900

Close: 1,202.1000

29

Open: 1,204.1600

High: 1,231.1800

Low: 1,224.6300

Close: 1,231.0100

30

Open: 1,215.7900

High: 1,209.9900

Low: 1,197.6500

Close: 1,195.1100

October - 2022

SunMonTueWedThuFriSat
1

Open: 1,187.2200

High: 1,190.4500

Low: 1,192.2800

Close: 1,191.0900

2

Open: 1,159.7500

High: 1,164.3000

Low: 1,156.2400

Close: 1,179.2800

3

Open: 1,167.6800

High: 1,170.2000

Low: 1,152.6000

Close: 1,154.0500

4

Open: 1,182.6900

High: 1,194.9600

Low: 1,185.6200

Close: 1,178.4400

5

Open: 1,179.8600

High: 1,179.3300

Low: 1,178.0200

Close: 1,183.6700

6

Open: 1,220.8600

High: 1,224.8900

Low: 1,204.9700

Close: 1,205.6700

7

Open: 1,201.3300

High: 1,211.2900

Low: 1,210.3400

Close: 1,212.0500

8

Open: 1,195.5500

High: 1,199.2000

Low: 1,196.7600

Close: 1,199.5700

9

Open: 1,196.6200

High: 1,196.4700

Low: 1,186.4700

Close: 1,188.5900

10

Open: 1,185.9600

High: 1,190.6900

Low: 1,182.1400

Close: 1,185.8700

11

Open: 1,163.0200

High: 1,161.9700

Low: 1,159.1900

Close: 1,162.8300

12

Open: 1,171.7500

High: 1,176.6800

Low: 1,174.4700

Close: 1,179.2100

13

Open: 1,108.7700

High: 1,104.1400

Low: 1,113.5400

Close: 1,159.5300

14

Open: 1,170.1700

High: 1,188.0500

Low: 1,168.8800

Close: 1,174.4100

15

Open: 1,151.1400

High: 1,153.6300

Low: 1,146.9400

Close: 1,157.5600

16

Open: 1,151.5400

High: 1,149.9300

Low: 1,147.4300

Close: 1,148.7500

17

Open: 1,163.6200

High: 1,174.3800

Low: 1,162.5000

Close: 1,162.5600

18

Open: 1,156.7300

High: 1,174.2500

Low: 1,170.8100

Close: 1,177.6100

19

Open: 1,163.4800

High: 1,155.7600

Low: 1,151.8800

Close: 1,148.2200

20

Open: 1,153.3500

High: 1,156.6600

Low: 1,152.1300

Close: 1,149.6900

21

Open: 1,143.6800

High: 1,151.5600

Low: 1,147.7800

Close: 1,150.7400

22

Open: 1,163.5700

High: 1,162.7100

Low: 1,149.6100

Close: 1,148.6500

23

Open: 1,162.0400

High: 1,160.3000

Low: 1,158.2100

Close: 1,157.9000

24

Open: 1,187.0900

High: 1,198.1500

Low: 1,179.5300

Close: 1,183.1900

25

Open: 1,223.7600

High: 1,206.0300

Low: 1,187.1200

Close: 1,193.6900

26

Open: 1,353.5000

High: 1,359.4200

Low: 1,307.0500

Close: 1,303.7800

27

Open: 1,334.2700

High: 1,348.1800

Low: 1,331.1000

Close: 1,342.5900

28

Open: 1,325.1600

High: 1,331.4400

Low: 1,299.5300

Close: 1,312.6600

29

Open: 1,402.9400

High: 1,398.5500

Low: 1,364.8300

Close: 1,365.3900

30

Open: 1,368.2000

High: 1,381.8400

Low: 1,374.1100

Close: 1,405.2800

31

Open: 1,363.2200

High: 1,406.8800

Low: 1,371.2900

Close: 1,366.0800

November - 2022

SunMonTueWedThuFriSat
1

Open: 1,371.6900

High: 1,383.1300

Low: 1,376.2100

Close: 1,382.2000

2

Open: 1,360.6400

High: 1,358.2100

Low: 1,346.7100

Close: 1,380.9200

3

Open: 1,376.9400

High: 1,384.2600

Low: 1,360.7700

Close: 1,360.9100

4

Open: 1,441.2600

High: 1,467.8300

Low: 1,406.9400

Close: 1,407.0200

5

Open: 1,439.1600

High: 1,446.6500

Low: 1,440.7200

Close: 1,453.4200

6

Open: 1,430.8900

High: 1,429.3100

Low: 1,425.1100

Close: 1,419.6800

7

Open: 1,385.0000

High: 1,379.3000

Low: 1,370.2800

Close: 1,394.4900

8

Open: 1,254.7700

High: 1,290.5500

Low: 1,291.7800

Close: 1,293.3200

9

Open: 1,031.7600

High: 1,080.3100

Low: 1,034.1800

Close: 1,137.8300

10

Open: 1,128.3500

High: 1,124.4300

Low: 1,037.2400

Close: 1,039.7800

11

Open: 1,072.4700

High: 1,095.6500

Low: 1,084.4600

Close: 1,082.3100

12

Open: 1,075.9300

High: 1,078.7200

Low: 1,068.9700

Close: 1,070.2100

13

Open: 1,040.1400

High: 1,050.3600

Low: 1,036.3800

Close: 1,056.5700

14

Open: 1,063.3800

High: 1,086.2900

Low: 1,066.0400

Close: 1,048.7800

15

Open: 1,067.5700

High: 1,067.1500

Low: 1,064.5600

Close: 1,065.7400

16

Open: 1,009.4500

High: 1,030.1800

Low: 1,032.0100

Close: 1,050.2700

17

Open: 1,017.5700

High: 1,017.1200

Low: 1,003.3300

Close: 1,012.8100

18

Open: 1,016.3200

High: 1,024.4100

Low: 1,018.1700

Close: 1,024.4600

19

Open: 1,018.5200

High: 1,017.7900

Low: 1,016.5500

Close: 1,016.0300

20

Open: 991.6200

High: 988.6000

Low: 1,007.6700

Close: 1,027.2400

21

Open: 961.3000

High: 964.9400

Low: 946.9500

Close: 956.6800

22

Open: 957.5300

High: 948.7200

Low: 912.8400

Close: 921.7600

23

Open: 962.2900

High: 984.6400

Low: 979.6700

Close: 977.9800

24

Open: 985.7700

High: 990.8300

Low: 988.6800

Close: 995.8500

25

Open: 983.5500

High: 989.0600

Low: 975.4200

Close: 976.2700

26

Open: 1,002.2900

High: 1,010.5700

Low: 1,007.1900

Close: 1,007.6300

27

Open: 1,007.2200

High: 1,006.3200

Low: 1,003.6000

Close: 1,007.9800

28

Open: 966.4900

High: 975.5800

Low: 967.5700

Close: 973.0600

29
30

December - 2022

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
2022 | 2021 | 2020 | 2019 | 2018