The Independent News and Data Provider

MENU

Ethereum Price in Pound Sterling Today: 3,086.2200

Pound Sterling price of Ethereum

1 Ethereum = 3,086.2200 GBP
Percentage change: -7.34%
0.5 Ethereum = 1,543.1100 GBP
0.25 Ethereum = 771.5550 GBP
0.10 Ethereum = 308.6220 GBP
0.05 Ethereum = 154.3110 GBP
Today's High: 3,338.5600 GBP
Today's Low: 2,974.6500 GBP
Market Capitalisation: 366,249,695,938 GBP
Volume: 18,527,745.00 USD
Supply:

Exchange Rate History for ETHEREUM To GBP: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 552.9200

High: 553.9500

Low: 526.0251

Close: 538.5739

2

Open: 533.4500

High: 547.6700

Low: 524.2400

Close: 533.2843

3

Open: 533.8855

High: 574.7300

Low: 522.9400

Close: 567.1600

4

Open: 565.1500

High: 737.7700

Low: 563.4300

Close: 713.2300

5

Open: 714.8300

High: 846.0736

Low: 641.0563

Close: 766.7100

6

Open: 771.9100

High: 834.7774

Low: 712.7600

Close: 808.3400

7

Open: 813.2800

High: 890.6000

Low: 777.8800

Close: 885.0500

8

Open: 888.9000

High: 951.6200

Low: 845.3400

Close: 900.0600

9

Open: 904.4400

High: 937.2700

Low: 784.6700

Close: 895.4500

10

Open: 896.3449

High: 961.8600

Low: 863.7600

Close: 943.4600

11

Open: 943.1300

High: 995.8600

Low: 862.4900

Close: 930.3070

12

Open: 933.4000

High: 933.4000

Low: 683.6200

Close: 804.4335

13

Open: 804.9600

High: 848.7700

Low: 742.1900

Close: 766.3877

14

Open: 769.1000

High: 832.1100

Low: 723.1300

Close: 827.1000

15

Open: 827.3800

High: 909.6700

Low: 796.3800

Close: 899.1300

16

Open: 900.7365

High: 915.8087

Low: 789.7400

Close: 861.0217

17

Open: 862.9320

High: 953.0200

Low: 848.9527

Close: 904.3500

18

Open: 904.3672

High: 935.8600

Low: 859.4800

Close: 909.4700

19

Open: 911.7511

High: 929.4000

Low: 873.0390

Close: 927.8746

20

Open: 933.4315

High: 1,057.3473

Low: 923.7400

Close: 1,002.2000

21

Open: 1,004.9000

High: 1,032.5000

Low: 902.9300

Close: 1,008.3000

22

Open: 1,008.4000

High: 1,015.9000

Low: 790.6300

Close: 810.6000

23

Open: 813.2000

High: 931.9000

Low: 763.9700

Close: 903.6959

24

Open: 900.6261

High: 931.4704

Low: 876.0000

Close: 898.7257

25

Open: 895.8700

High: 1,021.9415

Low: 892.4399

Close: 1,019.5000

26

Open: 1,018.8735

High: 1,080.5000

Low: 947.9100

Close: 964.9000

27

Open: 961.6000

High: 1,008.1000

Low: 909.6200

Close: 995.6372

28

Open: 994.0400

High: 999.8600

Low: 884.4192

Close: 907.9267

29

Open: 907.3415

High: 993.8600

Low: 893.4547

Close: 966.9500

30

Open: 967.8000

High: 1,049.3000

Low: 939.3746

Close: 1,011.6000

31

Open: 1,014.2093

High: 1,026.8009

Low: 966.8000

Close: 1,003.8000

February - 2021

SunMonTueWedThuFriSat
1

Open: 1,007.1000

High: 1,007.8078

Low: 937.5500

Close: 959.2600

2

Open: 956.9907

High: 1,006.7992

Low: 928.3000

Close: 1,005.9219

3

Open: 1,006.2874

High: 1,133.9909

Low: 995.9000

Close: 1,107.6000

4

Open: 1,110.3000

High: 1,219.9000

Low: 1,106.2000

Close: 1,219.9000

5

Open: 1,219.9000

High: 1,242.0688

Low: 1,140.8000

Close: 1,168.4000

6

Open: 1,172.0000

High: 1,281.0000

Low: 1,163.3000

Close: 1,251.3000

7

Open: 1,250.7545

High: 1,268.0000

Low: 1,201.2000

Close: 1,220.8342

8

Open: 1,220.8342

High: 1,232.2000

Low: 1,083.3000

Close: 1,173.4000

9

Open: 1,171.0000

High: 1,298.4000

Low: 1,144.0307

Close: 1,275.4931

10

Open: 1,279.1000

High: 1,323.5000

Low: 1,244.0000

Close: 1,283.0000

11

Open: 1,284.7000

High: 1,328.2141

Low: 1,213.4194

Close: 1,260.3000

12

Open: 1,261.0000

High: 1,314.6000

Low: 1,233.2777

Close: 1,294.4137

13

Open: 1,298.6000

High: 1,347.3487

Low: 1,262.4000

Close: 1,332.0000

14

Open: 1,331.0939

High: 1,353.7000

Low: 1,273.1699

Close: 1,310.2000

15

Open: 1,312.6717

High: 1,338.7000

Low: 1,290.9000

Close: 1,300.1000

16

Open: 1,299.6000

High: 1,320.8106

Low: 1,188.4000

Close: 1,278.7000

17

Open: 1,280.8000

High: 1,310.2000

Low: 1,239.6655

Close: 1,284.7000

18

Open: 1,285.5605

High: 1,338.6000

Low: 1,250.8151

Close: 1,333.0000

19

Open: 1,335.8000

High: 1,393.7843

Low: 1,335.7311

Close: 1,387.9000

20

Open: 1,391.2000

High: 1,406.4000

Low: 1,354.6342

Close: 1,395.5044

21

Open: 1,395.6000

High: 1,453.0855

Low: 1,280.1994

Close: 1,366.8000

22

Open: 1,362.2519

High: 1,411.5000

Low: 1,346.1000

Close: 1,379.2000

23

Open: 1,378.2858

High: 1,378.3000

Low: 1,106.0000

Close: 1,262.6000

24

Open: 1,261.3000

High: 1,262.5000

Low: 971.1400

Close: 1,116.9102

25

Open: 1,117.6000

High: 1,206.1000

Low: 1,061.7000

Close: 1,148.1000

26

Open: 1,148.4000

High: 1,182.1374

Low: 1,042.3173

Close: 1,060.3781

27

Open: 1,060.2000

High: 1,119.8000

Low: 1,007.8000

Close: 1,035.4000

28

Open: 1,037.0000

High: 1,096.6000

Low: 1,026.8000

Close: 1,049.1205

March - 2021

SunMonTueWedThuFriSat
1

Open: 1,048.2000

High: 1,055.2000

Low: 933.5000

Close: 1,015.0000

2

Open: 1,019.6203

High: 1,127.5000

Low: 1,012.9152

Close: 1,127.5000

3

Open: 1,127.4080

High: 1,148.3000

Low: 1,045.2359

Close: 1,067.7000

4

Open: 1,066.6000

High: 1,185.7000

Low: 1,061.6000

Close: 1,127.1000

5

Open: 1,124.4000

High: 1,165.2000

Low: 1,085.7000

Close: 1,108.1000

6

Open: 1,104.5000

High: 1,120.0000

Low: 1,043.7513

Close: 1,107.0804

7

Open: 1,108.0919

High: 1,205.9243

Low: 1,094.2914

Close: 1,192.9000

8

Open: 1,195.0000

High: 1,251.2603

Low: 1,179.7000

Close: 1,246.5903

9

Open: 1,247.3000

High: 1,330.8000

Low: 1,204.8000

Close: 1,325.6907

10

Open: 1,326.2694

High: 1,348.5000

Low: 1,299.0000

Close: 1,345.6015

11

Open: 1,348.9133

High: 1,353.2000

Low: 1,267.4953

Close: 1,290.8000

12

Open: 1,289.9000

High: 1,322.0000

Low: 1,241.5511

Close: 1,307.3000

13

Open: 1,317.6000

High: 1,319.3000

Low: 1,237.6000

Close: 1,272.1986

14

Open: 1,269.2532

High: 1,395.8472

Low: 1,244.7000

Close: 1,381.5377

15

Open: 1,378.6000

High: 1,387.6000

Low: 1,321.4126

Close: 1,326.1000

16

Open: 1,326.1000

High: 1,356.1000

Low: 1,244.9000

Close: 1,292.1000

17

Open: 1,292.8000

High: 1,318.0000

Low: 1,241.3946

Close: 1,298.6000

18

Open: 1,299.2277

High: 1,314.9000

Low: 1,254.1602

Close: 1,302.9000

19

Open: 1,303.7803

High: 1,324.2000

Low: 1,263.9000

Close: 1,276.1000

20

Open: 1,272.9129

High: 1,328.5701

Low: 1,245.5000

Close: 1,304.9756

21

Open: 1,303.2000

High: 1,349.3159

Low: 1,298.7000

Close: 1,299.0000

22

Open: 1,298.5589

High: 1,308.5000

Low: 1,258.3000

Close: 1,289.7000

23

Open: 1,290.5000

High: 1,304.8000

Low: 1,194.8158

Close: 1,213.5966

24

Open: 1,213.5966

High: 1,249.8000

Low: 1,194.1000

Close: 1,216.1063

25

Open: 1,215.3777

High: 1,268.7023

Low: 1,129.2092

Close: 1,158.5125

26

Open: 1,158.5000

High: 1,181.1339

Low: 1,131.5664

Close: 1,154.8000

27

Open: 1,156.0660

High: 1,231.9000

Low: 1,156.0660

Close: 1,231.5285

28

Open: 1,235.5000

High: 1,255.5297

Low: 1,210.0000

Close: 1,241.2000

29

Open: 1,245.1000

High: 1,252.5000

Low: 1,205.7000

Close: 1,223.0380

30

Open: 1,222.4172

High: 1,335.2354

Low: 1,218.9342

Close: 1,325.1000

31

Open: 1,322.7905

High: 1,354.4000

Low: 1,298.2582

Close: 1,342.4000

April - 2021

SunMonTueWedThuFriSat
1

Open: 1,341.9000

High: 1,414.0000

Low: 1,289.4000

Close: 1,387.6543

2

Open: 1,396.2447

High: 1,432.9445

Low: 1,366.0684

Close: 1,426.3000

3

Open: 1,424.7105

High: 1,544.0000

Low: 1,408.1158

Close: 1,540.3000

4

Open: 1,543.8000

High: 1,543.8000

Low: 1,448.2730

Close: 1,454.9000

5

Open: 1,447.1000

High: 1,511.9310

Low: 1,431.9000

Close: 1,503.0000

6

Open: 1,505.5468

High: 1,532.0772

Low: 1,448.6000

Close: 1,506.7096

7

Open: 1,517.1797

High: 1,546.8000

Low: 1,476.5679

Close: 1,527.4000

8

Open: 1,527.0000

High: 1,538.8000

Low: 1,398.7971

Close: 1,426.0000

9

Open: 1,504.0400

High: 1,519.9900

Low: 1,513.6600

Close: 1,514.3000

10

Open: 1,571.9300

High: 1,576.1400

Low: 1,573.9900

Close: 1,579.9700

11

Open: 1,570.1800

High: 1,568.1200

Low: 1,556.2900

Close: 1,554.3500

12

Open: 1,554.7200

High: 1,565.5000

Low: 1,553.0400

Close: 1,591.9700

13

Open: 1,649.8700

High: 1,643.1200

Low: 1,575.2700

Close: 1,570.1400

14

Open: 1,701.9100

High: 1,737.1600

Low: 1,705.0400

Close: 1,728.7000

15

Open: 1,796.8400

High: 1,789.5300

Low: 1,757.7600

Close: 1,791.0200

16

Open: 1,760.9900

High: 1,752.8700

Low: 1,719.4000

Close: 1,761.9600

17

Open: 1,707.6800

High: 1,746.5300

Low: 1,748.1200

Close: 1,786.8700

18

Open: 1,558.7900

High: 1,546.7000

Low: 1,533.9500

Close: 1,578.1500

19

Open: 1,506.3400

High: 1,616.2700

Low: 1,591.4400

Close: 1,641.3300

20

Open: 1,565.5300

High: 1,592.8600

Low: 1,493.0200

Close: 1,477.5900

21

Open: 1,758.5600

High: 1,745.4700

Low: 1,625.9800

Close: 1,660.4500

22

Open: 1,879.8600

High: 1,880.3900

Low: 1,749.0400

Close: 1,779.4100

23

Open: 1,688.8600

High: 1,662.6500

Low: 1,544.3100

Close: 1,594.2700

24

Open: 1,626.2000

High: 1,607.5200

Low: 1,591.1600

Close: 1,654.3800

25

Open: 1,689.5300

High: 1,693.9500

Low: 1,569.6300

Close: 1,560.8400

26

Open: 1,792.3500

High: 1,817.2200

Low: 1,758.3600

Close: 1,785.9100

27

Open: 1,913.6700

High: 1,888.3900

Low: 1,827.9200

Close: 1,846.6700

28

Open: 1,925.2300

High: 1,962.1800

Low: 1,877.1100

Close: 1,864.2300

29

Open: 1,996.3200

High: 2,000.9300

Low: 1,951.3800

Close: 1,960.2800

30

Open: 1,989.0800

High: 2,012.6400

Low: 1,988.9000

Close: 2,001.6200

May - 2021

SunMonTueWedThuFriSat
1

Open: 2,068.9000

High: 2,080.1200

Low: 2,049.7600

Close: 2,070.7500

2

Open: 2,119.3200

High: 2,131.9200

Low: 2,085.0500

Close: 2,111.4300

3

Open: 2,276.7500

High: 2,278.2200

Low: 2,274.3700

Close: 2,230.8000

4

Open: 2,376.1200

High: 2,520.2600

Low: 2,385.7500

Close: 2,428.7300

5

Open: 2,392.7600

High: 2,438.5500

Low: 2,413.5100

Close: 2,353.0900

6

Open: 2,551.7600

High: 2,531.6100

Low: 2,475.0200

Close: 2,451.9100

7

Open: 2,550.9600

High: 2,517.5500

Low: 2,471.8500

Close: 2,483.3300

8

Open: 2,599.4500

High: 2,621.6900

Low: 2,532.4300

Close: 2,520.2000

9

Open: 2,804.0900

High: 2,789.5000

Low: 2,813.9800

Close: 2,840.5400

10

Open: 2,957.3800

High: 2,933.4400

Low: 2,865.7700

Close: 2,925.6900

11

Open: 2,848.9300

High: 2,828.3900

Low: 2,783.5200

Close: 2,809.3700

12

Open: 2,960.9400

High: 3,066.4300

Low: 3,007.2900

Close: 3,037.0900

13

Open: 2,693.3600

High: 2,758.3100

Low: 2,621.3700

Close: 2,867.1500

14

Open: 2,939.5600

High: 2,901.4100

Low: 2,764.1600

Close: 2,713.2200

15

Open: 2,751.0400

High: 2,788.1300

Low: 2,742.4100

Close: 2,808.5800

16

Open: 2,595.5100

High: 2,691.2200

Low: 2,702.0400

Close: 2,747.9300

17

Open: 2,335.4300

High: 2,501.0300

Low: 2,445.3500

Close: 2,410.9300

18

Open: 2,365.3900

High: 2,496.9800

Low: 2,443.7300

Close: 2,452.3500

19

Open: 2,016.4200

High: 1,917.6200

Low: 2,016.5100

Close: 2,075.3200

20

Open: 1,903.9700

High: 2,074.4300

Low: 1,855.2300

Close: 1,922.9500

21

Open: 1,767.9100

High: 1,903.9200

Low: 1,884.6100

Close: 1,950.0700

22

Open: 1,666.1000

High: 1,720.0100

Low: 1,636.8100

Close: 1,559.2400

23

Open: 1,361.1900

High: 1,503.3800

Low: 1,434.9800

Close: 1,561.2200

24

Open: 1,765.8500

High: 1,727.9400

Low: 1,589.6400

Close: 1,592.0700

25

Open: 1,844.4100

High: 1,816.9500

Low: 1,726.5100

Close: 1,876.8700

26

Open: 1,963.5600

High: 2,018.0600

Low: 1,984.8700

Close: 2,038.3100

27

Open: 1,985.6600

High: 2,009.4000

Low: 1,941.0400

Close: 1,952.8900

28

Open: 1,799.2300

High: 1,845.8900

Low: 1,745.9300

Close: 1,806.6700

29

Open: 1,644.1000

High: 1,710.8800

Low: 1,703.6400

Close: 1,778.5600

30

Open: 1,674.9000

High: 1,722.8900

Low: 1,700.1700

Close: 1,724.0700

31

Open: 1,875.9500

High: 1,838.5500

Low: 1,720.6400

Close: 1,731.2000

June - 2021

SunMonTueWedThuFriSat
1

Open: 1,815.2200

High: 1,863.7000

Low: 1,814.4700

Close: 1,880.4300

2

Open: 1,970.2000

High: 1,960.9100

Low: 1,892.3900

Close: 1,865.7000

3

Open: 1,994.9800

High: 1,991.4400

Low: 2,011.1300

Close: 2,011.5000

4

Open: 1,882.1200

High: 1,873.4100

Low: 1,860.3600

Close: 1,865.7400

5

Open: 1,867.6100

High: 1,868.4600

Low: 1,901.6900

Close: 1,971.6100

6

Open: 1,924.3900

High: 1,926.4500

Low: 1,910.0200

Close: 1,882.9100

7

Open: 1,964.8200

High: 1,996.8300

Low: 1,952.7200

Close: 1,956.1700

8

Open: 1,695.9500

High: 1,794.1700

Low: 1,763.8200

Close: 1,752.5100

9

Open: 1,823.8000

High: 1,810.8800

Low: 1,752.8400

Close: 1,793.2200

10

Open: 1,778.3000

High: 1,823.6500

Low: 1,788.1600

Close: 1,801.9700

11

Open: 1,721.2500

High: 1,752.8100

Low: 1,730.4300

Close: 1,720.0200

12

Open: 1,701.5600

High: 1,739.1600

Low: 1,646.8100

Close: 1,629.9500

13

Open: 1,664.9100

High: 1,676.0700

Low: 1,653.8900

Close: 1,659.7300

14

Open: 1,820.2900

High: 1,820.7400

Low: 1,759.1700

Close: 1,776.8600

15

Open: 1,815.8000

High: 1,848.5700

Low: 1,836.8600

Close: 1,857.7500

16

Open: 1,718.4100

High: 1,749.2400

Low: 1,765.7900

Close: 1,800.3100

17

Open: 1,740.6100

High: 1,743.5000

Low: 1,750.3000

Close: 1,752.1700

18

Open: 1,611.0200

High: 1,673.0000

Low: 1,665.6800

Close: 1,684.7400

19

Open: 1,626.4500

High: 1,630.2200

Low: 1,620.3700

Close: 1,626.8100

20

Open: 1,539.9200

High: 1,520.2400

Low: 1,524.0300

Close: 1,593.6500

21

Open: 1,423.4400

High: 1,448.4500

Low: 1,410.8800

Close: 1,462.0800

22

Open: 1,347.8000

High: 1,350.7400

Low: 1,347.2200

Close: 1,398.3800

23

Open: 1,414.9500

High: 1,438.2700

Low: 1,417.0400

Close: 1,437.3300

24

Open: 1,427.9400

High: 1,420.5200

Low: 1,381.5000

Close: 1,391.5400

25

Open: 1,313.3400

High: 1,340.3900

Low: 1,354.9200

Close: 1,420.1500

26

Open: 1,287.0100

High: 1,311.9300

Low: 1,237.4600

Close: 1,299.9800

27

Open: 1,328.6300

High: 1,341.6400

Low: 1,317.7900

Close: 1,346.7300

28

Open: 1,527.5800

High: 1,466.0900

Low: 1,439.0500

Close: 1,427.1300

29

Open: 1,603.2900

High: 1,611.4100

Low: 1,540.4600

Close: 1,560.6900

30

Open: 1,524.5600

High: 1,567.3400

Low: 1,528.8500

Close: 1,547.9300

July - 2021

SunMonTueWedThuFriSat
1

Open: 1,543.5900

High: 1,561.4800

Low: 1,528.5300

Close: 1,559.0800

2

Open: 1,538.2700

High: 1,528.1600

Low: 1,485.3600

Close: 1,483.4600

3

Open: 1,613.7100

High: 1,613.7200

Low: 1,590.8200

Close: 1,554.2100

4

Open: 1,687.2700

High: 1,688.8900

Low: 1,683.7500

Close: 1,683.2800

5

Open: 1,602.8900

High: 1,615.5600

Low: 1,643.7500

Close: 1,654.1700

6

Open: 1,674.5800

High: 1,684.3300

Low: 1,637.5300

Close: 1,674.3500

7

Open: 1,702.5900

High: 1,727.7100

Low: 1,720.7100

Close: 1,728.4800

8

Open: 1,578.9400

High: 1,577.7700

Low: 1,577.7100

Close: 1,613.7200

9

Open: 1,576.1800

High: 1,570.9100

Low: 1,519.0900

Close: 1,543.1200

10

Open: 1,527.5800

High: 1,528.2500

Low: 1,514.3900

Close: 1,533.0400

11

Open: 1,542.0000

High: 1,547.4700

Low: 1,514.2300

Close: 1,508.3200

12

Open: 1,510.2000

High: 1,526.5400

Low: 1,524.0800

Close: 1,557.7500

13

Open: 1,446.2300

High: 1,460.1200

Low: 1,461.0500

Close: 1,449.2800

14

Open: 1,443.3400

High: 1,451.0400

Low: 1,364.0400

Close: 1,365.6700

15

Open: 1,387.9400

High: 1,394.3200

Low: 1,382.5500

Close: 1,416.9300

16

Open: 1,402.9900

High: 1,386.2000

Low: 1,355.5700

Close: 1,385.0700

17

Open: 1,373.7000

High: 1,376.0300

Low: 1,355.7900

Close: 1,375.4600

18

Open: 1,383.6400

High: 1,431.7300

Low: 1,423.3700

Close: 1,425.7300

19

Open: 1,333.9800

High: 1,364.0500

Low: 1,363.5200

Close: 1,388.9600

20

Open: 1,324.0800

High: 1,299.8800

Low: 1,271.0000

Close: 1,286.8700

21

Open: 1,426.1900

High: 1,414.6600

Low: 1,370.8900

Close: 1,380.9600

22

Open: 1,478.5900

High: 1,454.4500

Low: 1,442.9000

Close: 1,445.9500

23

Open: 1,498.1800

High: 1,507.6000

Low: 1,495.2300

Close: 1,510.6800

24

Open: 1,569.6100

High: 1,579.4400

Low: 1,544.4000

Close: 1,560.2900

25

Open: 1,557.2900

High: 1,575.1200

Low: 1,574.0000

Close: 1,578.1300

26

Open: 1,697.0100

High: 1,706.8800

Low: 1,685.2500

Close: 1,717.1500

27

Open: 1,635.3800

High: 1,674.7300

Low: 1,587.5100

Close: 1,584.8700

28

Open: 1,654.5900

High: 1,680.3300

Low: 1,644.9200

Close: 1,626.0100

29

Open: 1,660.7300

High: 1,660.8800

Low: 1,648.0300

Close: 1,648.5400

30

Open: 1,687.4700

High: 1,682.8600

Low: 1,672.1500

Close: 1,723.3200

31

Open: 1,767.2000

High: 1,772.3100

Low: 1,756.5000

Close: 1,750.5800

August - 2021

SunMonTueWedThuFriSat
1

Open: 1,856.8600

High: 1,868.9000

Low: 1,863.5000

Close: 1,870.3500

2

Open: 1,900.6600

High: 1,881.6000

Low: 1,857.7900

Close: 1,893.5400

3

Open: 1,799.9800

High: 1,818.7900

Low: 1,791.6800

Close: 1,784.5300

4

Open: 1,920.7700

High: 1,898.0700

Low: 1,776.8000

Close: 1,798.3700

5

Open: 1,983.0000

High: 2,025.5500

Low: 1,857.3100

Close: 1,929.9500

6

Open: 2,032.4500

High: 2,006.9600

Low: 1,986.3600

Close: 1,998.3500

7

Open: 2,228.9800

High: 2,225.2900

Low: 2,137.0700

Close: 2,132.9600

8

Open: 2,191.4000

High: 2,260.0500

Low: 2,232.4700

Close: 2,286.3700

9

Open: 2,277.7200

High: 2,255.6400

Low: 2,124.1400

Close: 2,113.8900

10

Open: 2,255.7700

High: 2,283.3000

Low: 2,245.8900

Close: 2,254.7800

11

Open: 2,337.2000

High: 2,354.9400

Low: 2,324.2100

Close: 2,311.3100

12

Open: 2,201.5300

High: 2,243.2100

Low: 2,261.2000

Close: 2,249.7400

13

Open: 2,314.3200

High: 2,339.5200

Low: 2,333.9600

Close: 2,301.9800

14

Open: 2,363.6400

High: 2,361.6500

Low: 2,317.6100

Close: 2,382.8200

15

Open: 2,280.1100

High: 2,289.0100

Low: 2,275.3100

Close: 2,327.0100

16

Open: 2,321.3000

High: 2,369.1300

Low: 2,358.4800

Close: 2,370.5400

17

Open: 2,305.9400

High: 2,362.7500

Low: 2,295.8400

Close: 2,285.3300

18

Open: 2,258.0400

High: 2,230.5100

Low: 2,209.6800

Close: 2,236.6000

19

Open: 2,245.1100

High: 2,227.5700

Low: 2,182.5800

Close: 2,191.2100

20

Open: 2,408.7000

High: 2,419.8000

Low: 2,344.2600

Close: 2,361.7900

21

Open: 2,406.0400

High: 2,416.8700

Low: 2,408.4100

Close: 2,404.4300

22

Open: 2,335.8500

High: 2,386.0700

Low: 2,387.7800

Close: 2,396.1300

23

Open: 2,416.6900

High: 2,442.9600

Low: 2,429.7700

Close: 2,436.9300

24

Open: 2,346.6500

High: 2,418.7900

Low: 2,409.9000

Close: 2,431.2600

25

Open: 2,338.6600

High: 2,326.6600

Low: 2,257.5700

Close: 2,342.1800

26

Open: 2,266.3000

High: 2,275.4000

Low: 2,255.2700

Close: 2,263.7700

27

Open: 2,351.0600

High: 2,356.9800

Low: 2,275.3600

Close: 2,268.9400

28

Open: 2,358.0100

High: 2,358.8300

Low: 2,353.9400

Close: 2,361.2400

29

Open: 2,321.3200

High: 2,327.9900

Low: 2,328.0200

Close: 2,321.6600

30

Open: 2,345.0900

High: 2,318.7600

Low: 2,314.8600

Close: 2,307.5100

31

Open: 2,466.6600

High: 2,490.6100

Low: 2,425.8900

Close: 2,349.2000

September - 2021

SunMonTueWedThuFriSat
1

Open: 2,594.2600

High: 2,572.2900

Low: 2,553.8600

Close: 2,566.8300

2

Open: 2,721.7400

High: 2,745.1300

Low: 2,703.3400

Close: 2,713.9800

3

Open: 2,859.3600

High: 2,867.8100

Low: 2,742.5900

Close: 2,740.7400

4

Open: 2,819.2200

High: 2,824.6900

Low: 2,820.2800

Close: 2,827.8200

5

Open: 2,821.6200

High: 2,840.8000

Low: 2,790.9400

Close: 2,793.9800

6

Open: 2,841.1700

High: 2,850.8400

Low: 2,846.0200

Close: 2,842.7000

7

Open: 2,514.1000

High: 2,725.9000

Low: 2,701.8900

Close: 2,823.0900

8

Open: 2,488.0900

High: 2,490.0400

Low: 2,392.7600

Close: 2,408.2800

9

Open: 2,549.6500

High: 2,558.0200

Low: 2,518.4300

Close: 2,540.2400

10

Open: 2,386.0000

High: 2,456.3300

Low: 2,447.0000

Close: 2,481.6300

11

Open: 2,398.9200

High: 2,408.0800

Low: 2,351.5500

Close: 2,364.1000

12

Open: 2,470.1800

High: 2,490.2800

Low: 2,407.8200

Close: 2,391.3400

13

Open: 2,324.4800

High: 2,403.1300

Low: 2,320.5100

Close: 2,380.1400

14

Open: 2,451.2400

High: 2,418.8400

Low: 2,390.4300

Close: 2,387.1900

15

Open: 2,531.8700

High: 2,487.6100

Low: 2,457.0300

Close: 2,452.2900

16

Open: 2,629.0400

High: 2,628.4300

Low: 2,611.6900

Close: 2,630.8800

17

Open: 2,515.6400

High: 2,524.9300

Low: 2,511.3400

Close: 2,579.1000

18

Open: 2,528.6500

High: 2,558.3100

Low: 2,553.1800

Close: 2,554.0700

19

Open: 2,458.3000

High: 2,448.4200

Low: 2,489.2800

Close: 2,499.2800

20

Open: 2,253.0000

High: 2,256.5100

Low: 2,284.2800

Close: 2,330.8300

21

Open: 2,224.6600

High: 2,246.1200

Low: 2,234.5800

Close: 2,226.5000

22

Open: 2,206.6300

High: 2,161.0200

Low: 2,140.9200

Close: 2,147.6900

23

Open: 2,262.4000

High: 2,287.2900

Low: 2,264.4500

Close: 2,298.3300

24

Open: 2,095.5600

High: 2,126.3200

Low: 2,077.7900

Close: 2,238.8200

25

Open: 2,144.4900

High: 2,134.3200

Low: 2,093.3500

Close: 2,145.6900

26

Open: 2,230.8800

High: 2,213.4800

Low: 2,009.8700

Close: 2,073.2200

27

Open: 2,238.4000

High: 2,269.2900

Low: 2,265.1300

Close: 2,275.4400

28

Open: 2,108.9500

High: 2,164.0500

Low: 2,122.5400

Close: 2,145.8700

29

Open: 2,134.1700

High: 2,181.9400

Low: 2,158.2200

Close: 2,165.8300

30

Open: 2,212.7000

High: 2,242.5900

Low: 2,211.4200

Close: 2,249.4400

October - 2021

SunMonTueWedThuFriSat
1

Open: 2,385.2400

High: 2,398.7300

Low: 2,300.3700

Close: 2,254.4200

2

Open: 2,506.7800

High: 2,489.2000

Low: 2,426.5300

Close: 2,431.1100

3

Open: 2,520.8000

High: 2,540.2800

Low: 2,506.8600

Close: 2,527.3800

4

Open: 2,446.9500

High: 2,483.1500

Low: 2,464.5300

Close: 2,482.0300

5

Open: 2,513.0100

High: 2,548.7100

Low: 2,496.2000

Close: 2,493.3900

6

Open: 2,665.1500

High: 2,643.6900

Low: 2,489.4800

Close: 2,569.3800

7

Open: 2,636.6700

High: 2,668.9000

Low: 2,617.9900

Close: 2,596.6800

8

Open: 2,655.2700

High: 2,679.0800

Low: 2,655.2800

Close: 2,634.1800

9

Open: 2,647.8500

High: 2,666.8300

Low: 2,630.2900

Close: 2,647.4700

10

Open: 2,618.4600

High: 2,625.3300

Low: 2,622.5500

Close: 2,645.5300

11

Open: 2,647.3600

High: 2,645.7100

Low: 2,624.0200

Close: 2,582.3000

12

Open: 2,570.1500

High: 2,571.6300

Low: 2,542.6800

Close: 2,573.5100

13

Open: 2,564.4600

High: 2,569.3200

Low: 2,522.4500

Close: 2,544.1500

14

Open: 2,777.3300

High: 2,769.8800

Low: 2,653.0800

Close: 2,651.0500

15

Open: 2,767.0600

High: 2,782.3400

Low: 2,755.8200

Close: 2,802.5400

16

Open: 2,849.8500

High: 2,880.5800

Low: 2,809.2900

Close: 2,811.6400

17

Open: 2,763.6600

High: 2,827.5800

Low: 2,830.7600

Close: 2,834.1900

18

Open: 2,752.9600

High: 2,774.2700

Low: 2,753.8100

Close: 2,836.5600

19

Open: 2,740.4700

High: 2,775.8500

Low: 2,742.7600

Close: 2,753.6500

20

Open: 2,959.3600

High: 2,953.7300

Low: 2,798.6000

Close: 2,784.9500

21

Open: 2,973.5100

High: 3,076.6000

Low: 3,019.6300

Close: 3,008.9500

22

Open: 2,888.0400

High: 3,015.6500

Low: 2,996.8200

Close: 3,000.8400

23

Open: 2,987.4000

High: 2,950.6200

Low: 2,886.6000

Close: 2,939.0600

24

Open: 2,927.2500

High: 2,940.5700

Low: 2,971.3700

Close: 2,984.1900

25

Open: 3,052.4600

High: 3,033.5200

Low: 3,010.0500

Close: 3,019.8200

26

Open: 3,054.1200

High: 3,062.1700

Low: 3,062.0900

Close: 3,060.4500

27

Open: 2,912.6200

High: 2,946.5600

Low: 2,928.1400

Close: 3,091.2300

28

Open: 3,021.8300

High: 3,055.2400

Low: 2,939.7900

Close: 2,944.3800

29

Open: 3,265.5600

High: 3,178.7600

Low: 3,142.0200

Close: 3,162.7800

30

Open: 3,137.5000

High: 3,173.2400

Low: 3,157.0800

Close: 3,196.0600

31

Open: 3,087.9100

High: 3,085.4900

Low: 3,118.2800

Close: 3,158.9400

November - 2021

SunMonTueWedThuFriSat
1

Open: 3,178.6800

High: 3,196.2000

Low: 3,152.5800

Close: 3,109.9400

2

Open: 3,320.4500

High: 3,287.4200

Low: 3,184.2400

Close: 3,204.7900

3

Open: 3,320.5600

High: 3,349.0500

Low: 3,359.8900

Close: 3,343.7500

4

Open: 3,337.6200

High: 3,370.8200

Low: 3,311.8100

Close: 3,345.3800

5

Open: 3,317.9400

High: 3,370.7000

Low: 3,351.1600

Close: 3,376.0200

6

Open: 3,275.0900

High: 3,272.8100

Low: 3,280.1000

Close: 3,335.0100

7

Open: 3,420.1000

High: 3,425.9900

Low: 3,377.5500

Close: 3,379.5800

8

Open: 3,525.7900

High: 3,515.7000

Low: 3,510.7100

Close: 3,536.6800

9

Open: 3,538.9200

High: 3,555.1000

Low: 3,542.2500

Close: 3,551.2500

10

Open: 3,600.3100

High: 3,583.2100

Low: 3,490.5400

Close: 3,493.9100

11

Open: 3,565.4700

High: 3,561.8300

Low: 3,517.0500

Close: 3,487.4600

12

Open: 3,441.7000

High: 3,461.1200

Low: 3,459.2400

Close: 3,556.5300

13

Open: 3,471.6200

High: 3,498.7600

Low: 3,433.6300

Close: 3,469.9700

14

Open: 3,432.8700

High: 3,460.7900

Low: 3,435.2400

Close: 3,466.9300

15

Open: 3,470.9000

High: 3,532.9200

Low: 3,500.1000

Close: 3,507.6000

16

Open: 3,210.7200

High: 3,249.2400

Low: 3,155.5700

Close: 3,230.3900

17

Open: 3,119.3300

High: 3,169.9700

Low: 3,095.8100

Close: 3,113.3000

18

Open: 3,044.5500

High: 3,132.7300

Low: 3,118.2500

Close: 3,166.3400

19

Open: 3,190.4800

High: 3,150.6300

Low: 3,009.4900

Close: 3,012.6900

20

Open: 3,158.1600

High: 3,225.6700

Low: 3,196.8600

Close: 3,197.4200

21

Open: 3,268.4900

High: 3,244.7600

Low: 3,230.4900

Close: 3,263.3400

22

Open: 3,166.3400

High: 3,192.8800

Low: 3,125.1700

Close: 3,107.3800

23

Open: 3,203.7200

High: 3,217.5200

Low: 3,077.4400

Close: 3,092.1800

24

Open: 3,208.1400

High: 3,220.1200

Low: 3,195.5600

Close: 3,193.7900

25

Open: 3,367.5300

High: 3,367.3000

Low: 3,220.7500

Close: 3,210.7900

26

Open: 3,059.5000

High: 3,082.5000

Low: 3,033.2200

Close: 3,313.4600

27
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 | 2018