MENU

Gnosis Price in Euro Today: 319.9000

Euro price of Gnosis

1 Gnosis = 319.9000 EUR
Percentage change: +1.09%
0.5 Gnosis = 159.9500 EUR
0.25 Gnosis = 79.9750 EUR
0.10 Gnosis = 31.9900 EUR
0.05 Gnosis = 15.9950 EUR
Today's High: 325.7500 EUR
Today's Low: 308.9600 EUR
Market Capitalisation: 480,899,918 EUR
Volume: 99,246.00 USD
Supply:

Exchange Rate History for GNOSIS To EUR: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 60.9100

High: 63.7000

Low: 59.6200

Close: 62.2400

2

Open: 62.9200

High: 63.9300

Low: 58.2500

Close: 59.4500

3

Open: 59.0000

High: 61.9900

Low: 54.5300

Close: 59.8000

4

Open: 60.9400

High: 74.9100

Low: 59.6600

Close: 71.0500

5

Open: 71.0600

High: 83.6200

Low: 67.6100

Close: 78.0000

6

Open: 78.0000

High: 84.0600

Low: 64.5000

Close: 81.2400

7

Open: 81.6800

High: 92.0000

Low: 79.2800

Close: 87.9000

8

Open: 87.9000

High: 91.2000

Low: 82.0100

Close: 87.2500

9

Open: 87.4300

High: 99.9000

Low: 82.4000

Close: 89.5800

10

Open: 89.5800

High: 93.3300

Low: 86.0000

Close: 90.3800

11

Open: 89.4900

High: 105.9400

Low: 83.5600

Close: 91.8200

12

Open: 92.1100

High: 92.1100

Low: 72.5000

Close: 80.5700

13

Open: 80.2000

High: 87.9300

Low: 75.6600

Close: 78.4300

14

Open: 77.5900

High: 85.2000

Low: 73.0800

Close: 83.7700

15

Open: 84.4000

High: 93.9900

Low: 83.6500

Close: 90.7800

16

Open: 90.7800

High: 94.5500

Low: 85.6000

Close: 88.5500

17

Open: 88.3800

High: 98.9200

Low: 87.2600

Close: 97.1000

18

Open: 96.3500

High: 96.3500

Low: 84.1400

Close: 91.0600

19

Open: 91.0000

High: 93.0000

Low: 87.3100

Close: 91.5000

20

Open: 92.9800

High: 105.2600

Low: 90.0000

Close: 99.3600

21

Open: 98.5900

High: 101.5100

Low: 89.9600

Close: 97.9400

22

Open: 97.9400

High: 98.6100

Low: 80.2200

Close: 80.9900

23

Open: 80.7900

High: 91.8500

Low: 78.3800

Close: 88.1900

24

Open: 87.6100

High: 91.8300

Low: 85.6600

Close: 89.7300

25

Open: 88.5000

High: 99.5000

Low: 88.5000

Close: 99.5000

26

Open: 99.5000

High: 105.0000

Low: 93.8100

Close: 95.0500

27

Open: 94.5200

High: 97.9400

Low: 90.0000

Close: 95.2000

28

Open: 94.5100

High: 94.5100

Low: 86.2500

Close: 88.2200

29

Open: 90.1500

High: 94.2600

Low: 89.3400

Close: 93.9400

30

Open: 93.6500

High: 98.8400

Low: 89.3300

Close: 93.9500

31

Open: 93.9400

High: 95.4500

Low: 91.8100

Close: 94.7700

February - 2021

SunMonTueWedThuFriSat
1

Open: 94.0600

High: 95.3400

Low: 89.3500

Close: 91.0000

2

Open: 91.0000

High: 93.7000

Low: 89.0100

Close: 93.4500

3

Open: 93.4500

High: 101.9500

Low: 92.3900

Close: 100.8200

4

Open: 100.8200

High: 116.0000

Low: 100.8200

Close: 115.1700

5

Open: 115.1700

High: 121.0000

Low: 112.3800

Close: 115.9700

6

Open: 116.9500

High: 128.0000

Low: 114.7800

Close: 120.7600

7

Open: 120.9400

High: 123.2700

Low: 113.4300

Close: 116.6900

8

Open: 116.6700

High: 116.8500

Low: 106.4000

Close: 113.3800

9

Open: 111.1700

High: 119.9000

Low: 109.7000

Close: 118.9300

10

Open: 118.8600

High: 124.0000

Low: 114.0000

Close: 121.7900

11

Open: 121.5000

High: 125.8000

Low: 116.5400

Close: 117.1100

12

Open: 117.0000

High: 127.0000

Low: 117.0000

Close: 125.2600

13

Open: 125.5900

High: 127.9000

Low: 121.0700

Close: 127.9000

14

Open: 127.9000

High: 127.9000

Low: 121.0700

Close: 126.4900

15

Open: 126.1900

High: 128.0000

Low: 124.8000

Close: 125.4000

16

Open: 127.7100

High: 127.7200

Low: 112.9800

Close: 122.2100

17

Open: 122.2000

High: 125.0000

Low: 117.1700

Close: 121.1300

18

Open: 121.2000

High: 127.9300

Low: 117.8000

Close: 127.9300

19

Open: 126.6500

High: 131.2800

Low: 125.2500

Close: 128.4500

20

Open: 128.4500

High: 137.6000

Low: 125.2100

Close: 133.9600

21

Open: 131.9800

High: 140.3100

Low: 129.8800

Close: 133.2800

22

Open: 134.8900

High: 136.6300

Low: 129.0200

Close: 131.0300

23

Open: 132.2000

High: 133.9100

Low: 114.0000

Close: 119.9300

24

Open: 121.0100

High: 121.0100

Low: 97.0600

Close: 102.8500

25

Open: 102.8200

High: 119.6700

Low: 100.7700

Close: 111.1700

26

Open: 111.1800

High: 123.9900

Low: 107.3100

Close: 108.4400

27

Open: 108.4500

High: 112.5600

Low: 100.0000

Close: 103.2000

28

Open: 102.9200

High: 108.0400

Low: 101.6100

Close: 105.0000

March - 2021

SunMonTueWedThuFriSat
1

Open: 104.1500

High: 106.1900

Low: 93.9800

Close: 100.0500

2

Open: 101.3400

High: 108.5000

Low: 100.1200

Close: 106.3200

3

Open: 108.2600

High: 110.0000

Low: 102.1600

Close: 102.5100

4

Open: 103.9000

High: 112.6200

Low: 102.5000

Close: 109.4700

5

Open: 110.5400

High: 113.0100

Low: 107.1200

Close: 109.5000

6

Open: 108.1200

High: 114.4700

Low: 102.4900

Close: 107.6100

7

Open: 107.4700

High: 125.0000

Low: 107.4700

Close: 115.2500

8

Open: 115.3700

High: 118.9900

Low: 111.9100

Close: 115.9100

9

Open: 116.6400

High: 127.0200

Low: 116.6400

Close: 126.3600

10

Open: 127.7700

High: 129.1500

Low: 125.0900

Close: 128.3400

11

Open: 128.6500

High: 129.2000

Low: 121.3900

Close: 125.8000

12

Open: 125.3500

High: 125.9600

Low: 120.0000

Close: 122.0000

13

Open: 122.0100

High: 124.1500

Low: 116.7700

Close: 121.3600

14

Open: 119.5200

High: 128.6900

Low: 119.0600

Close: 128.0400

15

Open: 128.4000

High: 128.5300

Low: 125.0800

Close: 125.0800

16

Open: 126.0600

High: 128.2200

Low: 120.1000

Close: 125.3600

17

Open: 123.8500

High: 128.8500

Low: 122.1500

Close: 127.5000

18

Open: 128.5000

High: 128.5000

Low: 124.1000

Close: 126.3900

19

Open: 126.3000

High: 130.0000

Low: 124.2900

Close: 125.8200

20

Open: 124.3200

High: 130.7700

Low: 122.7500

Close: 125.5400

21

Open: 126.0700

High: 130.4800

Low: 124.0200

Close: 126.1700

22

Open: 124.9600

High: 127.2300

Low: 122.0100

Close: 124.0300

23

Open: 122.9100

High: 127.3900

Low: 116.0500

Close: 119.6400

24

Open: 118.7900

High: 120.4100

Low: 116.2400

Close: 118.2400

25

Open: 118.2300

High: 122.5800

Low: 112.5800

Close: 115.9900

26

Open: 115.9800

High: 115.9800

Low: 111.0100

Close: 113.8600

27

Open: 113.7900

High: 123.1000

Low: 108.8700

Close: 119.2900

28

Open: 119.3000

High: 122.7000

Low: 114.3800

Close: 120.7400

29

Open: 119.1500

High: 123.3100

Low: 118.2200

Close: 118.7500

30

Open: 119.9800

High: 129.0000

Low: 118.1400

Close: 125.6500

31

Open: 126.8300

High: 132.9100

Low: 125.2500

Close: 128.7900

April - 2021

SunMonTueWedThuFriSat
1

Open: 129.4000

High: 142.9400

Low: 125.7500

Close: 135.9700

2

Open: 136.7900

High: 140.7000

Low: 133.1800

Close: 138.3700

3

Open: 138.8900

High: 148.2000

Low: 135.8900

Close: 145.8000

4

Open: 145.9200

High: 147.3000

Low: 143.0100

Close: 143.4700

5

Open: 143.4600

High: 146.9500

Low: 139.8200

Close: 145.0000

6

Open: 144.6500

High: 151.0000

Low: 140.3900

Close: 149.1100

7

Open: 149.1000

High: 149.2500

Low: 138.5500

Close: 144.9100

8

Open: 142.9100

High: 144.9000

Low: 135.0000

Close: 135.1000

9

Open: 135.9600

High: 141.7100

Low: 135.0500

Close: 140.6200

10

Open: 140.6100

High: 146.6400

Low: 139.9800

Close: 141.8600

11

Open: 144.2300

High: 154.2200

Low: 144.1000

Close: 145.1100

12

Open: 145.0500

High: 150.3700

Low: 138.9600

Close: 145.9000

13

Open: 145.1400

High: 150.1800

Low: 142.3700

Close: 144.6500

14

Open: 146.1300

High: 154.0700

Low: 145.0000

Close: 152.9200

15

Open: 152.9100

High: 157.9100

Low: 150.7200

Close: 157.6200

16

Open: 157.6500

High: 168.0100

Low: 157.2300

Close: 163.0800

17

Open: 163.2100

High: 163.6600

Low: 154.2000

Close: 158.8000

18

Open: 158.8000

High: 168.7500

Low: 148.9100

Close: 152.5100

19

Open: 152.6800

High: 154.5200

Low: 136.1700

Close: 138.7600

20

Open: 137.8900

High: 137.3400

Low: 135.2100

Close: 144.9000

21

Open: 146.1300

High: 146.3800

Low: 144.5900

Close: 151.9800

22

Open: 149.0600

High: 149.2500

Low: 149.1500

Close: 163.9200

23

Open: 156.9100

High: 157.3600

Low: 156.3200

Close: 152.2600

24

Open: 151.6800

High: 152.6100

Low: 150.0900

Close: 145.7200

25

Open: 144.5600

High: 143.9000

Low: 143.1600

Close: 148.3000

26

Open: 147.0500

High: 149.3800

Low: 148.7200

Close: 156.0900

27

Open: 156.8800

High: 156.9300

Low: 156.1100

Close: 167.4100

28

Open: 169.2300

High: 169.9900

Low: 169.1000

Close: 175.0100

29

Open: 177.8400

High: 178.7300

Low: 178.1000

Close: 178.4200

30

Open: 180.9700

High: 180.4700

Low: 179.9300

Close: 181.8500

May - 2021

SunMonTueWedThuFriSat
1

Open: 181.6000

High: 182.4600

Low: 182.0000

Close: 190.4000

2

Open: 189.2100

High: 189.5100

Low: 187.9400

Close: 185.3900

3

Open: 195.8600

High: 198.1400

Low: 193.6600

Close: 191.5200

4

Open: 206.1800

High: 214.8600

Low: 206.8600

Close: 207.2000

5

Open: 206.7500

High: 208.7800

Low: 203.1300

Close: 200.4000

6

Open: 213.1500

High: 211.5000

Low: 210.3000

Close: 209.4000

7

Open: 211.9600

High: 210.0200

Low: 209.4500

Close: 210.2300

8

Open: 221.6900

High: 223.4300

Low: 216.0800

Close: 215.5000

9

Open: 227.1700

High: 235.0900

Low: 234.3400

Close: 234.3900

10

Open: 235.8500

High: 235.0800

Low: 234.0400

Close: 235.9500

11

Open: 213.6500

High: 220.6200

Low: 222.5300

Close: 225.7000

12

Open: 224.4200

High: 235.4100

Low: 225.4100

Close: 225.3800

13

Open: 210.0900

High: 211.4800

Low: 205.4400

Close: 219.7300

14

Open: 216.3700

High: 216.2700

Low: 209.1700

Close: 205.9800

15

Open: 205.8300

High: 207.1800

Low: 205.9100

Close: 207.6300

16

Open: 195.0300

High: 200.8000

Low: 200.9100

Close: 201.9600

17

Open: 178.7800

High: 183.9400

Low: 179.7700

Close: 179.9300

18

Open: 190.1000

High: 196.4400

Low: 185.0600

Close: 185.1900

19

Open: 156.7200

High: 159.2700

Low: 165.9400

Close: 169.8900

20

Open: 155.6700

High: 165.1700

Low: 151.5800

Close: 152.0800

21

Open: 137.3300

High: 150.2900

Low: 149.6700

Close: 152.7800

22

Open: 129.2900

High: 133.5700

Low: 126.0600

Close: 124.0100

23

Open: 106.8000

High: 116.1300

Low: 112.4000

Close: 122.9300

24

Open: 140.7400

High: 137.4300

Low: 121.3700

Close: 120.3900

25

Open: 146.9000

High: 147.1100

Low: 141.5800

Close: 147.9400

26

Open: 157.5300

High: 165.8700

Low: 163.5100

Close: 166.8800

27

Open: 161.2800

High: 162.3000

Low: 156.7700

Close: 157.5600

28

Open: 147.1300

High: 148.9000

Low: 144.8600

Close: 148.0200

29

Open: 135.4800

High: 141.9000

Low: 142.1400

Close: 146.1700

30

Open: 135.9700

High: 140.3900

Low: 139.3200

Close: 138.1000

31

Open: 148.6300

High: 147.1700

Low: 139.6000

Close: 139.9500

June - 2021

SunMonTueWedThuFriSat
1

Open: 148.0300

High: 150.1300

Low: 148.6900

Close: 151.1000

2

Open: 155.2700

High: 154.6300

Low: 151.4000

Close: 150.8000

3

Open: 158.8200

High: 160.4300

Low: 158.3300

Close: 158.9800

4

Open: 151.7400

High: 154.3400

Low: 151.1600

Close: 150.5800

5

Open: 150.8700

High: 150.7800

Low: 153.8200

Close: 157.5600

6

Open: 155.9400

High: 154.1800

Low: 154.6700

Close: 151.9700

7

Open: 157.0900

High: 160.6300

Low: 158.5100

Close: 158.2100

8

Open: 136.7000

High: 144.2900

Low: 142.8600

Close: 142.3400

9

Open: 147.2500

High: 146.3600

Low: 143.2200

Close: 145.5100

10

Open: 146.1700

High: 150.6200

Low: 145.1600

Close: 145.5200

11

Open: 144.1600

High: 146.1000

Low: 141.7500

Close: 141.3400

12

Open: 142.0300

High: 143.9000

Low: 136.7500

Close: 137.4900

13

Open: 136.9900

High: 140.1700

Low: 137.4700

Close: 136.9400

14

Open: 148.5300

High: 149.7300

Low: 144.6100

Close: 147.5400

15

Open: 151.7400

High: 153.1000

Low: 150.6700

Close: 153.6200

16

Open: 144.8800

High: 146.3000

Low: 147.7200

Close: 150.1200

17

Open: 145.4000

High: 148.2000

Low: 147.2100

Close: 146.4300

18

Open: 138.7600

High: 141.7200

Low: 141.8700

Close: 143.9000

19

Open: 138.4700

High: 139.6700

Low: 138.8900

Close: 139.2800

20

Open: 130.4500

High: 134.0900

Low: 131.0300

Close: 136.6800

21

Open: 123.1000

High: 125.1600

Low: 121.5300

Close: 128.4100

22

Open: 123.3500

High: 116.9200

Low: 116.8300

Close: 120.7500

23

Open: 122.4300

High: 125.3000

Low: 124.7000

Close: 126.0900

24

Open: 124.7800

High: 127.3500

Low: 124.1900

Close: 124.3200

25

Open: 115.3600

High: 119.7400

Low: 119.2000

Close: 123.0900

26

Open: 114.4700

High: 115.3700

Low: 109.1100

Close: 115.1800

27

Open: 116.6900

High: 118.1600

Low: 115.7600

Close: 117.1000

28

Open: 132.0500

High: 126.8500

Low: 122.8700

Close: 123.9000

29

Open: 135.7400

High: 138.7500

Low: 134.2700

Close: 135.4000

30

Open: 136.3100

High: 139.1000

Low: 135.7000

Close: 136.0300

July - 2021

SunMonTueWedThuFriSat
1

Open: 138.8100

High: 140.8600

Low: 136.6700

Close: 139.3600

2

Open: 140.2800

High: 142.0700

Low: 135.2700

Close: 136.4900

3

Open: 145.6200

High: 145.7100

Low: 143.4800

Close: 140.3800

4

Open: 153.3400

High: 152.0700

Low: 151.7600

Close: 149.9800

5

Open: 146.9800

High: 147.9100

Low: 150.2200

Close: 149.8500

6

Open: 153.0700

High: 154.0700

Low: 149.9000

Close: 153.2300

7

Open: 157.8100

High: 158.7900

Low: 157.0800

Close: 157.4500

8

Open: 148.2300

High: 148.6300

Low: 148.3400

Close: 150.2800

9

Open: 151.9100

High: 149.5000

Low: 145.7500

Close: 147.2900

10

Open: 144.7600

High: 146.4600

Low: 144.4600

Close: 147.0000

11

Open: 146.7700

High: 148.2000

Low: 145.0200

Close: 145.9400

12

Open: 146.6500

High: 148.3700

Low: 146.6900

Close: 149.1500

13

Open: 137.8600

High: 140.2700

Low: 140.0600

Close: 142.1700

14

Open: 139.2500

High: 139.7900

Low: 133.8800

Close: 133.7200

15

Open: 134.7900

High: 135.4400

Low: 134.2000

Close: 138.8500

16

Open: 136.8300

High: 137.8000

Low: 130.1800

Close: 133.7400

17

Open: 135.5300

High: 135.6300

Low: 135.2600

Close: 134.8800

18

Open: 136.4800

High: 139.5800

Low: 141.6800

Close: 140.8400

19

Open: 133.3500

High: 134.7000

Low: 135.1400

Close: 137.0700

20

Open: 132.7200

High: 130.4300

Low: 127.4100

Close: 128.9200

21

Open: 139.4300

High: 138.5700

Low: 134.3600

Close: 133.8800

22

Open: 147.3800

High: 144.4400

Low: 144.7400

Close: 145.4400

23

Open: 150.2200

High: 151.1100

Low: 148.6200

Close: 150.5400

24

Open: 156.1200

High: 156.7900

Low: 152.4300

Close: 156.6700

25

Open: 154.5100

High: 157.1400

Low: 157.7800

Close: 156.9800

26

Open: 165.8100

High: 168.5500

Low: 162.8700

Close: 168.1300

27

Open: 162.1900

High: 165.0300

Low: 156.7900

Close: 158.0100

28

Open: 159.0700

High: 166.3300

Low: 161.7500

Close: 160.9300

29

Open: 153.0000

High: 153.3800

Low: 153.3700

Close: 154.2400

30

Open: 150.9900

High: 152.0700

Low: 150.0100

Close: 153.7900

31

Open: 152.8300

High: 156.0200

Low: 155.9000

Close: 155.8800

August - 2021

SunMonTueWedThuFriSat
1

Open: 161.8000

High: 161.9800

Low: 160.0200

Close: 161.8100

2

Open: 163.3900

High: 162.6500

Low: 159.5700

Close: 161.4400

3

Open: 160.4800

High: 162.0700

Low: 156.0400

Close: 159.4500

4

Open: 171.2100

High: 169.1100

Low: 156.7200

Close: 160.2800

5

Open: 174.1000

High: 177.6100

Low: 160.8200

Close: 172.5000

6

Open: 182.4900

High: 180.7100

Low: 175.0600

Close: 180.5100

7

Open: 194.3700

High: 196.5100

Low: 186.6800

Close: 185.3700

8

Open: 191.8500

High: 196.8400

Low: 195.5900

Close: 198.2200

9

Open: 198.0400

High: 197.1200

Low: 184.4200

Close: 184.6700

10

Open: 197.7900

High: 198.8000

Low: 193.7100

Close: 196.0900

11

Open: 201.9500

High: 202.7300

Low: 202.1400

Close: 203.2400

12

Open: 198.4600

High: 202.7600

Low: 200.8300

Close: 199.3400

13

Open: 190.3600

High: 193.5300

Low: 194.2300

Close: 196.0500

14

Open: 192.6200

High: 192.0800

Low: 188.6500

Close: 192.6200

15

Open: 185.3300

High: 186.5800

Low: 184.6200

Close: 189.4500

16

Open: 188.5400

High: 193.5800

Low: 186.2400

Close: 189.2400

17

Open: 187.1700

High: 190.3700

Low: 184.7500

Close: 185.1100

18

Open: 186.9300

High: 186.6000

Low: 179.0700

Close: 181.9600

19

Open: 184.6500

High: 183.3800

Low: 180.3200

Close: 181.4900

20

Open: 198.2300

High: 196.9600

Low: 191.1800

Close: 193.0100

21

Open: 199.5200

High: 200.5200

Low: 200.5400

Close: 200.1400

22

Open: 199.2900

High: 203.7900

Low: 201.7900

Close: 200.5300

23

Open: 210.2500

High: 206.7000

Low: 201.4000

Close: 201.5200

24

Open: 239.1800

High: 243.2000

Low: 229.3200

Close: 232.1300

25

Open: 284.6800

High: 279.6900

Low: 236.7600

Close: 244.5000

26

Open: 272.2200

High: 272.8900

Low: 272.3600

Close: 275.8900

27

Open: 261.1600

High: 269.9900

Low: 261.2700

Close: 259.9200

28

Open: 245.8400

High: 249.4400

Low: 246.0900

Close: 244.5200

29

Open: 247.9200

High: 255.5700

Low: 244.4700

Close: 242.8300

30

Open: 265.5200

High: 286.5300

Low: 285.5200

Close: 301.5200

31

Open: 247.0600

High: 257.2700

Low: 255.5400

Close: 258.5300

September - 2021

SunMonTueWedThuFriSat
1

Open: 245.8300

High: 250.4900

Low: 237.5700

Close: 241.0800

2

Open: 263.4700

High: 253.2000

Low: 251.4800

Close: 259.0400

3

Open: 271.7900

High: 286.4300

Low: 258.7200

Close: 258.8600

4

Open: 265.1800

High: 266.3100

Low: 265.9400

Close: 264.4400

5

Open: 255.4300

High: 255.8300

Low: 254.7800

Close: 254.2700

6

Open: 262.6200

High: 261.5100

Low: 256.5600

Close: 256.0700

7

Open: 221.5500

High: 246.5500

Low: 246.8900

Close: 257.6000

8

Open: 222.7300

High: 222.4100

Low: 211.6100

Close: 213.7300

9

Open: 254.5100

High: 254.4900

Low: 242.4800

Close: 227.7600

10

Open: 240.7100

High: 244.5800

Low: 243.6700

Close: 248.2000

11

Open: 238.8800

High: 238.9600

Low: 235.6500

Close: 236.0000

12

Open: 243.5900

High: 244.0300

Low: 239.1200

Close: 237.9500

13

Open: 229.9800

High: 235.6900

Low: 234.2400

Close: 237.2900

14

Open: 238.7800

High: 237.5300

Low: 232.7900

Close: 231.6300

15

Open: 247.0500

High: 244.8300

Low: 241.0700

Close: 243.8200

16

Open: 247.1700

High: 251.0700

Low: 250.6100

Close: 250.9600

17

Open: 239.0000

High: 243.5300

Low: 236.9800

Close: 243.6300

18

Open: 241.0000

High: 242.8500

Low: 241.1300

Close: 241.5400

19

Open: 233.1000

High: 233.2100

Low: 236.0500

Close: 236.2300

20

Open: 209.3000

High: 208.1100

Low: 213.6100

Close: 220.8500

21

Open: 221.8900

High: 225.1200

Low: 208.1200

Close: 206.2100

22

Open: 216.3000

High: 215.2400

Low: 214.2900

Close: 212.6400

23

Open: 225.4600

High: 226.1000

Low: 224.3500

Close: 229.3300

24

Open: 207.1500

High: 209.9000

Low: 206.0000

Close: 222.6900

25

Open: 210.8900

High: 211.4100

Low: 211.2600

Close: 213.2500

26

Open: 211.6600

High: 210.9600

Low: 199.2800

Close: 204.2400

27

Open: 218.5200

High: 220.0900

Low: 216.0000

Close: 216.1100

28

Open: 207.2300

High: 209.5600

Low: 205.2100

Close: 206.5200

29

Open: 206.6800

High: 208.9800

Low: 205.1100

Close: 205.2900

30

Open: 207.7500

High: 208.2200

Low: 207.4500

Close: 208.8400

October - 2021

SunMonTueWedThuFriSat
1

Open: 225.5200

High: 225.5800

Low: 218.6400

Close: 217.0200

2

Open: 232.3500

High: 232.0200

Low: 229.9900

Close: 231.2800

3

Open: 236.5500

High: 238.2200

Low: 233.6300

Close: 235.7500

4

Open: 233.7700

High: 235.9900

Low: 235.6900

Close: 237.7900

5

Open: 235.0900

High: 240.0200

Low: 236.3700

Close: 237.1800

6

Open: 252.6400

High: 254.6000

Low: 242.3800

Close: 252.5200

7

Open: 256.2600

High: 259.0300

Low: 257.3100

Close: 257.3600

8

Open: 264.2100

High: 267.1100

Low: 257.4300

Close: 255.6200

9

Open: 260.2300

High: 260.1500

Low: 258.6500

Close: 260.5400

10

Open: 260.3400

High: 260.3900

Low: 259.2300

Close: 260.5200

11

Open: 264.8300

High: 265.2900

Low: 258.2900

Close: 254.0900

12

Open: 263.2300

High: 261.7600

Low: 257.8600

Close: 259.0500

13

Open: 265.3900

High: 268.6400

Low: 263.6600

Close: 264.0000

14

Open: 276.5900

High: 276.7700

Low: 271.9800

Close: 272.8300

15

Open: 287.4100

High: 286.7300

Low: 277.4100

Close: 282.6700

16

Open: 287.9700

High: 291.1500

Low: 289.5800

Close: 287.9100

17

Open: 288.2200

High: 293.4300

Low: 288.4300

Close: 284.9800

18

Open: 283.7800

High: 286.7800

Low: 286.3900

Close: 290.3600

19

Open: 291.0800

High: 295.4100

Low: 285.0600

Close: 285.2300

20

Open: 303.3200

High: 304.6800

Low: 294.1600

Close: 294.9900

21

Open: 315.6500

High: 323.5100

Low: 317.1200

Close: 315.6800

22

Open: 316.8400

High: 0.0000

Low: 0.0000

Close: 0.0000

23
24
25
26
27
28
29
30
31

November - 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

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 | 2017