MENU

Gnosis Price in US dollar Today: 372.5300

US dollar price of Gnosis

1 Gnosis = 372.5300 USD
Percentage change: +1.83%
0.5 Gnosis = 186.2650 USD
0.25 Gnosis = 93.1325 USD
0.10 Gnosis = 37.2530 USD
0.05 Gnosis = 18.6265 USD
Today's High: 379.2600 USD
Today's Low: 359.6800 USD
Market Capitalisation: 560,549,879 USD
Volume: 76,956.00 USD
Supply:

Exchange Rate History for GNOSIS To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 75.2100

High: 77.3100

Low: 73.3100

Close: 77.3100

2

Open: 77.0000

High: 78.0000

Low: 70.8600

Close: 72.6300

3

Open: 72.6300

High: 77.2600

Low: 70.9700

Close: 75.8400

4

Open: 75.4800

High: 95.0000

Low: 74.3400

Close: 90.3100

5

Open: 91.3000

High: 105.0000

Low: 82.1000

Close: 94.7500

6

Open: 95.7300

High: 103.2300

Low: 93.9600

Close: 100.9900

7

Open: 100.8500

High: 112.0200

Low: 98.6800

Close: 108.6800

8

Open: 109.2800

High: 113.0000

Low: 101.0900

Close: 108.0000

9

Open: 107.8900

High: 126.9700

Low: 98.5400

Close: 109.4900

10

Open: 109.5600

High: 116.7300

Low: 105.1800

Close: 113.0000

11

Open: 113.0000

High: 128.1100

Low: 107.8900

Close: 114.0500

12

Open: 113.6700

High: 113.7300

Low: 87.3100

Close: 97.1400

13

Open: 97.7300

High: 104.9800

Low: 93.0200

Close: 95.6200

14

Open: 93.6200

High: 103.5200

Low: 87.3000

Close: 102.2400

15

Open: 103.0400

High: 113.4600

Low: 101.2500

Close: 109.0400

16

Open: 111.0700

High: 113.9900

Low: 100.6900

Close: 108.1000

17

Open: 107.3700

High: 119.3800

Low: 105.1500

Close: 114.5400

18

Open: 116.3400

High: 116.3400

Low: 105.2500

Close: 109.9900

19

Open: 110.9600

High: 115.6700

Low: 104.2500

Close: 111.8400

20

Open: 110.4200

High: 126.0000

Low: 108.2500

Close: 121.6800

21

Open: 120.0000

High: 123.0000

Low: 108.1900

Close: 119.7300

22

Open: 119.0700

High: 119.0700

Low: 97.2600

Close: 98.4700

23

Open: 98.4700

High: 111.0600

Low: 95.6000

Close: 107.2900

24

Open: 106.5900

High: 110.8400

Low: 105.1200

Close: 107.6300

25

Open: 107.0300

High: 121.4000

Low: 107.0300

Close: 121.4000

26

Open: 121.4100

High: 132.1500

Low: 113.3500

Close: 115.0300

27

Open: 115.0300

High: 120.5600

Low: 109.0000

Close: 116.5500

28

Open: 114.9900

High: 117.2600

Low: 104.8000

Close: 107.0600

29

Open: 108.0300

High: 114.0000

Low: 106.9800

Close: 113.8400

30

Open: 113.9700

High: 119.1500

Low: 112.0400

Close: 113.9000

31

Open: 113.9100

High: 115.1500

Low: 112.3600

Close: 113.9400

February - 2021

SunMonTueWedThuFriSat
1

Open: 114.1000

High: 115.8200

Low: 108.2300

Close: 110.1000

2

Open: 110.1200

High: 112.7000

Low: 108.5800

Close: 112.1200

3

Open: 112.1200

High: 122.4300

Low: 111.4300

Close: 121.3500

4

Open: 121.5400

High: 139.7900

Low: 121.4300

Close: 137.9700

5

Open: 139.7700

High: 146.2800

Low: 136.8600

Close: 142.5400

6

Open: 141.3100

High: 156.0800

Low: 135.7200

Close: 144.7500

7

Open: 143.5400

High: 145.5000

Low: 137.5100

Close: 138.9200

8

Open: 137.7600

High: 138.8200

Low: 129.3500

Close: 132.9900

9

Open: 132.9400

High: 144.0900

Low: 129.4100

Close: 142.6200

10

Open: 142.2400

High: 149.1600

Low: 136.3500

Close: 146.0500

11

Open: 147.3400

High: 152.5300

Low: 140.0000

Close: 141.5700

12

Open: 141.9300

High: 153.2000

Low: 141.4500

Close: 150.6300

13

Open: 150.7100

High: 156.1400

Low: 145.3600

Close: 155.2200

14

Open: 155.2300

High: 155.3700

Low: 145.9400

Close: 152.4200

15

Open: 152.4400

High: 155.8600

Low: 148.2400

Close: 153.0000

16

Open: 153.0000

High: 153.7600

Low: 142.4400

Close: 148.3800

17

Open: 148.3800

High: 152.8600

Low: 142.0000

Close: 145.7800

18

Open: 145.4500

High: 154.0000

Low: 142.5300

Close: 152.6100

19

Open: 152.6800

High: 159.4300

Low: 150.0700

Close: 155.2800

20

Open: 153.3800

High: 166.7900

Low: 153.2400

Close: 162.7100

21

Open: 162.4400

High: 168.9900

Low: 157.8100

Close: 162.2100

22

Open: 162.2100

High: 163.7100

Low: 158.3800

Close: 159.8100

23

Open: 159.7800

High: 160.1600

Low: 140.0200

Close: 145.0800

24

Open: 146.3400

High: 146.8100

Low: 120.0000

Close: 127.9300

25

Open: 126.5000

High: 143.6700

Low: 125.4900

Close: 134.9800

26

Open: 134.9900

High: 140.1400

Low: 131.7300

Close: 131.7300

27

Open: 131.8300

High: 131.8300

Low: 120.0100

Close: 123.7000

28

Open: 122.8600

High: 129.3700

Low: 122.6700

Close: 126.1700

March - 2021

SunMonTueWedThuFriSat
1

Open: 126.1300

High: 127.4700

Low: 112.0900

Close: 121.0300

2

Open: 121.6500

High: 130.9800

Low: 121.0300

Close: 129.2400

3

Open: 130.4300

High: 132.8200

Low: 123.3100

Close: 124.2000

4

Open: 124.2000

High: 135.3200

Low: 124.2000

Close: 133.1100

5

Open: 133.8700

High: 137.1900

Low: 129.0000

Close: 130.2400

6

Open: 130.2400

High: 130.2400

Low: 121.0500

Close: 127.0000

7

Open: 127.0000

High: 137.3800

Low: 126.8400

Close: 137.1400

8

Open: 137.1300

High: 139.9400

Low: 135.7000

Close: 139.1000

9

Open: 139.1100

High: 151.2000

Low: 138.2700

Close: 151.0400

10

Open: 150.1100

High: 154.2800

Low: 149.2400

Close: 152.4800

11

Open: 152.5100

High: 153.0000

Low: 145.0000

Close: 150.3100

12

Open: 150.3100

High: 150.4200

Low: 144.7800

Close: 146.4400

13

Open: 147.0000

High: 147.9500

Low: 142.8200

Close: 144.6100

14

Open: 143.4500

High: 156.6600

Low: 143.0400

Close: 155.2500

15

Open: 155.2500

High: 155.3000

Low: 148.8000

Close: 148.8000

16

Open: 150.0100

High: 150.2300

Low: 143.2200

Close: 148.9600

17

Open: 147.8300

High: 152.8900

Low: 146.2400

Close: 152.3700

18

Open: 152.3700

High: 152.4100

Low: 147.5100

Close: 150.7800

19

Open: 150.8300

High: 152.2400

Low: 148.0000

Close: 148.5000

20

Open: 148.4800

High: 154.6100

Low: 146.7800

Close: 151.2000

21

Open: 150.2800

High: 151.9800

Low: 146.1300

Close: 148.9900

22

Open: 148.9800

High: 149.4000

Low: 145.1500

Close: 147.0200

23

Open: 146.1000

High: 149.3200

Low: 141.4600

Close: 142.4800

24

Open: 141.4600

High: 143.0500

Low: 139.1500

Close: 141.8700

25

Open: 141.8700

High: 142.4500

Low: 134.3700

Close: 136.2300

26

Open: 135.3600

High: 136.2300

Low: 130.9200

Close: 132.5400

27

Open: 133.1700

High: 142.0000

Low: 132.6700

Close: 140.8700

28

Open: 140.8800

High: 142.2100

Low: 136.8700

Close: 140.8100

29

Open: 141.9100

High: 142.3400

Low: 139.9300

Close: 140.3200

30

Open: 141.2600

High: 151.0600

Low: 139.9400

Close: 149.1200

31

Open: 149.1200

High: 153.4400

Low: 146.9300

Close: 151.2000

April - 2021

SunMonTueWedThuFriSat
1

Open: 151.5900

High: 161.6200

Low: 150.3200

Close: 160.4800

2

Open: 160.5000

High: 166.0400

Low: 159.7100

Close: 162.0200

3

Open: 163.0200

High: 171.4800

Low: 160.1800

Close: 171.4500

4

Open: 171.5100

High: 173.8200

Low: 168.0400

Close: 168.3200

5

Open: 168.3000

High: 170.0000

Low: 166.4300

Close: 168.8100

6

Open: 168.8700

High: 178.9500

Low: 166.9400

Close: 174.2100

7

Open: 175.0900

High: 175.8200

Low: 161.2300

Close: 170.4700

8

Open: 171.2900

High: 171.4900

Low: 158.9500

Close: 160.2700

9

Open: 167.4100

High: 168.4900

Low: 168.4600

Close: 167.6000

10

Open: 176.5300

High: 177.0400

Low: 176.3300

Close: 177.2900

11

Open: 174.5700

High: 174.5800

Low: 173.9400

Close: 173.8300

12

Open: 174.1600

High: 175.2000

Low: 173.5500

Close: 176.2800

13

Open: 181.9500

High: 180.7400

Low: 176.8000

Close: 174.8500

14

Open: 186.0500

High: 186.6200

Low: 185.2300

Close: 186.7500

15

Open: 192.9700

High: 192.5900

Low: 191.3700

Close: 192.3800

16

Open: 190.3100

High: 191.2200

Low: 189.2800

Close: 192.4300

17

Open: 179.8700

High: 188.9300

Low: 191.5600

Close: 194.7300

18

Open: 166.7700

High: 165.7100

Low: 163.8800

Close: 170.4100

19

Open: 164.9200

High: 171.7600

Low: 171.4900

Close: 173.6800

20

Open: 168.9000

High: 170.0900

Low: 164.6400

Close: 162.1300

21

Open: 182.0800

High: 180.5700

Low: 172.1300

Close: 173.6900

22

Open: 200.6800

High: 198.1500

Low: 185.0900

Close: 184.0200

23

Open: 182.6600

High: 180.1800

Low: 171.7500

Close: 173.7800

24

Open: 175.1900

High: 175.0200

Low: 175.0100

Close: 181.7100

25

Open: 181.3200

High: 181.1800

Low: 171.6400

Close: 170.1400

26

Open: 189.3800

High: 190.5900

Low: 187.3100

Close: 190.4900

27

Open: 201.4200

High: 199.0600

Low: 192.8600

Close: 194.0200

28

Open: 211.2300

High: 211.8700

Low: 201.3400

Close: 202.9600

29

Open: 218.4900

High: 220.0300

Low: 214.3700

Close: 215.8400

30

Open: 218.5200

High: 222.3900

Low: 219.7800

Close: 220.5200

May - 2021

SunMonTueWedThuFriSat
1

Open: 226.8800

High: 227.7600

Low: 226.2300

Close: 226.6600

2

Open: 227.4300

High: 227.7900

Low: 225.5800

Close: 227.2500

3

Open: 236.2100

High: 238.6800

Low: 233.1700

Close: 230.1900

4

Open: 247.7600

High: 258.3600

Low: 248.3200

Close: 249.3400

5

Open: 248.1500

High: 250.6200

Low: 243.6000

Close: 240.4500

6

Open: 256.8400

High: 254.9000

Low: 253.0900

Close: 251.5700

7

Open: 257.8400

High: 254.5200

Low: 252.9600

Close: 253.5000

8

Open: 269.6400

High: 271.7600

Low: 262.8300

Close: 262.1200

9

Open: 276.3200

High: 285.9400

Low: 285.0400

Close: 285.1000

10

Open: 286.9600

High: 285.9600

Low: 284.8600

Close: 286.9500

11

Open: 260.0400

High: 268.4100

Low: 270.6100

Close: 273.9000

12

Open: 270.2000

High: 284.3200

Low: 273.6000

Close: 273.5100

13

Open: 253.6500

High: 255.5000

Low: 247.9600

Close: 265.8300

14

Open: 262.6800

High: 262.4900

Low: 253.4200

Close: 249.3900

15

Open: 249.9900

High: 251.6400

Low: 250.0900

Close: 252.1900

16

Open: 236.8800

High: 243.8900

Low: 244.0200

Close: 245.2900

17

Open: 217.3000

High: 223.5300

Low: 218.6700

Close: 218.4300

18

Open: 231.9600

High: 240.0500

Low: 226.1100

Close: 225.6200

19

Open: 191.4500

High: 194.4300

Low: 202.6000

Close: 207.9200

20

Open: 190.2300

High: 201.6300

Low: 184.7400

Close: 185.4800

21

Open: 167.2000

High: 183.2300

Low: 182.8800

Close: 186.8400

22

Open: 157.4700

High: 162.6800

Low: 153.5400

Close: 151.0400

23

Open: 130.1000

High: 141.4600

Low: 136.9000

Close: 149.7300

24

Open: 171.8400

High: 167.9000

Low: 148.1800

Close: 146.8400

25

Open: 179.6800

High: 180.1600

Low: 173.4900

Close: 181.1800

26

Open: 196.4400

High: 202.7900

Low: 200.1300

Close: 204.4200

27

Open: 196.6600

High: 197.9400

Low: 191.4200

Close: 192.2000

28

Open: 179.4200

High: 180.8700

Low: 176.5900

Close: 180.2800

29

Open: 165.1800

High: 173.0100

Low: 173.3000

Close: 178.2200

30

Open: 165.7800

High: 171.1700

Low: 169.8700

Close: 168.3800

31

Open: 181.7500

High: 179.5500

Low: 170.2000

Close: 170.6600

June - 2021

SunMonTueWedThuFriSat
1

Open: 181.1900

High: 183.7700

Low: 181.8400

Close: 184.8300

2

Open: 189.6400

High: 188.9100

Low: 184.6300

Close: 184.0600

3

Open: 192.5300

High: 195.0700

Low: 192.8600

Close: 193.7500

4

Open: 184.6200

High: 187.7300

Low: 183.1300

Close: 182.3600

5

Open: 183.5600

High: 183.4500

Low: 187.1500

Close: 191.6900

6

Open: 189.7200

High: 187.5900

Low: 188.1800

Close: 184.9000

7

Open: 191.5900

High: 195.4500

Low: 192.7700

Close: 192.2700

8

Open: 166.4600

High: 175.6900

Low: 173.9800

Close: 173.1800

9

Open: 179.3700

High: 178.5000

Low: 174.5500

Close: 177.2000

10

Open: 177.8700

High: 183.5500

Low: 176.6100

Close: 177.1200

11

Open: 174.4300

High: 177.1500

Low: 172.4600

Close: 172.2100

12

Open: 171.9800

High: 174.2500

Low: 165.5800

Close: 166.4800

13

Open: 165.8800

High: 169.7400

Low: 166.4600

Close: 165.8200

14

Open: 180.1200

High: 181.5600

Low: 175.2900

Close: 178.6300

15

Open: 183.9400

High: 185.4000

Low: 182.6400

Close: 186.4300

16

Open: 175.5700

High: 177.2900

Low: 179.0000

Close: 182.0600

17

Open: 173.1500

High: 176.9300

Low: 175.7400

Close: 175.4600

18

Open: 164.6700

High: 168.7700

Low: 168.9000

Close: 171.1100

19

Open: 164.2900

High: 165.7100

Low: 164.7900

Close: 165.2400

20

Open: 154.7700

High: 159.0900

Low: 155.4500

Close: 162.1600

21

Open: 146.6100

High: 149.1600

Low: 144.6000

Close: 152.5900

22

Open: 146.9100

High: 139.1400

Low: 138.8200

Close: 143.7400

23

Open: 146.2800

High: 149.7500

Low: 148.8600

Close: 150.4500

24

Open: 148.8200

High: 152.0600

Low: 146.8800

Close: 148.3900

25

Open: 137.7300

High: 143.0200

Low: 142.3600

Close: 147.0300

26

Open: 136.6300

High: 137.7100

Low: 130.2300

Close: 137.4800

27

Open: 139.2700

High: 141.0200

Low: 138.1600

Close: 139.7700

28

Open: 157.5500

High: 151.3800

Low: 146.6600

Close: 147.8200

29

Open: 161.6000

High: 165.0700

Low: 159.9700

Close: 161.4200

30

Open: 161.5400

High: 165.3700

Low: 161.3300

Close: 161.9500

July - 2021

SunMonTueWedThuFriSat
1

Open: 164.6400

High: 167.3000

Low: 162.0300

Close: 165.0400

2

Open: 166.2300

High: 168.2400

Low: 160.0400

Close: 161.5900

3

Open: 172.7800

High: 172.8800

Low: 170.2400

Close: 166.5600

4

Open: 181.9300

High: 180.4300

Low: 180.0600

Close: 177.9500

5

Open: 174.4100

High: 175.4800

Low: 178.3300

Close: 177.7600

6

Open: 180.8700

High: 182.3600

Low: 177.5300

Close: 182.1900

7

Open: 186.2400

High: 187.3100

Low: 185.6700

Close: 186.2100

8

Open: 175.5100

High: 176.1000

Low: 175.2300

Close: 177.2600

9

Open: 180.1700

High: 177.5200

Low: 172.8600

Close: 174.2400

10

Open: 171.9300

High: 173.9500

Low: 171.5800

Close: 174.5900

11

Open: 174.3200

High: 176.0100

Low: 172.2400

Close: 173.3300

12

Open: 173.8500

High: 175.8300

Low: 173.8000

Close: 176.9700

13

Open: 162.9100

High: 166.0300

Low: 165.9400

Close: 168.6600

14

Open: 164.6400

High: 165.2700

Low: 157.8800

Close: 157.7200

15

Open: 159.2000

High: 159.9900

Low: 158.6500

Close: 164.3300

16

Open: 161.5900

High: 162.6000

Low: 153.8100

Close: 157.9400

17

Open: 160.0000

High: 160.1200

Low: 159.6900

Close: 159.2300

18

Open: 161.1200

High: 164.7700

Low: 167.2600

Close: 166.2600

19

Open: 157.4100

High: 159.0300

Low: 159.1100

Close: 161.7400

20

Open: 156.2000

High: 153.3800

Low: 150.3300

Close: 151.8300

21

Open: 164.4700

High: 163.3600

Low: 158.2600

Close: 157.5000

22

Open: 173.4900

High: 170.3900

Low: 170.7100

Close: 171.5800

23

Open: 176.6700

High: 177.7400

Low: 174.9000

Close: 177.1500

24

Open: 183.7800

High: 184.5600

Low: 179.4300

Close: 184.4200

25

Open: 181.8800

High: 184.9700

Low: 185.7200

Close: 184.7900

26

Open: 195.8200

High: 198.5600

Low: 192.0600

Close: 197.9700

27

Open: 191.8600

High: 194.9900

Low: 184.7000

Close: 186.2800

28

Open: 187.8300

High: 196.4100

Low: 191.2300

Close: 190.0800

29

Open: 181.8400

High: 182.0700

Low: 182.0800

Close: 182.8000

30

Open: 179.1100

High: 180.8000

Low: 178.5000

Close: 182.7600

31

Open: 181.3700

High: 185.1500

Low: 185.0000

Close: 184.9800

August - 2021

SunMonTueWedThuFriSat
1

Open: 192.0000

High: 192.2200

Low: 189.8900

Close: 192.0300

2

Open: 194.0300

High: 193.2100

Low: 189.6500

Close: 191.5600

3

Open: 190.3400

High: 192.3600

Low: 185.4000

Close: 189.3000

4

Open: 202.7100

High: 200.2900

Low: 185.7200

Close: 190.2800

5

Open: 206.1400

High: 210.2900

Low: 190.3800

Close: 204.1500

6

Open: 214.6000

High: 212.7100

Low: 206.7100

Close: 213.5100

7

Open: 228.6300

High: 231.1500

Low: 219.5900

Close: 218.0500

8

Open: 225.6700

High: 231.5400

Low: 230.0700

Close: 233.1600

9

Open: 232.7100

High: 231.8400

Low: 216.8400

Close: 217.1700

10

Open: 231.8700

High: 232.9000

Low: 227.1600

Close: 230.2400

11

Open: 237.0800

High: 237.9400

Low: 236.7700

Close: 238.0600

12

Open: 232.8600

High: 237.9300

Low: 235.8100

Close: 233.9600

13

Open: 224.5500

High: 227.7000

Low: 228.1700

Close: 230.0600

14

Open: 227.2200

High: 226.5800

Low: 222.5400

Close: 227.2300

15

Open: 218.6200

High: 220.0900

Low: 217.7800

Close: 223.4800

16

Open: 222.0600

High: 227.9000

Low: 219.4400

Close: 222.9800

17

Open: 219.2300

High: 223.5600

Low: 217.4600

Close: 217.7100

18

Open: 218.8000

High: 218.4800

Low: 209.9500

Close: 213.3100

19

Open: 215.9600

High: 214.2800

Low: 210.8600

Close: 211.9600

20

Open: 231.7400

High: 230.0000

Low: 223.2700

Close: 225.5200

21

Open: 233.3800

High: 234.5500

Low: 234.5800

Close: 234.1000

22

Open: 233.1100

High: 238.3800

Low: 236.0300

Close: 234.5600

23

Open: 246.6800

High: 242.5800

Low: 236.1100

Close: 235.9600

24

Open: 280.9100

High: 286.0700

Low: 269.1300

Close: 272.6100

25

Open: 334.6900

High: 328.4000

Low: 278.2200

Close: 287.0500

26

Open: 320.0700

High: 321.3100

Low: 320.5500

Close: 324.4900

27

Open: 307.9800

High: 318.5700

Low: 307.2200

Close: 305.9100

28

Open: 289.9800

High: 294.2300

Low: 290.2700

Close: 288.4300

29

Open: 292.4300

High: 301.4600

Low: 288.3600

Close: 286.4300

30

Open: 313.1900

High: 338.0300

Low: 336.7900

Close: 355.7400

31

Open: 291.5100

High: 304.5900

Low: 302.1200

Close: 305.7100

September - 2021

SunMonTueWedThuFriSat
1

Open: 291.3100

High: 296.7100

Low: 280.5300

Close: 284.3800

2

Open: 312.5400

High: 300.3000

Low: 298.0800

Close: 306.8200

3

Open: 322.9800

High: 340.5100

Low: 307.1800

Close: 307.4000

4

Open: 315.1300

High: 316.4700

Low: 316.0300

Close: 314.2400

5

Open: 303.5400

High: 304.0200

Low: 302.7700

Close: 302.1600

6

Open: 311.6200

High: 310.2100

Low: 304.4200

Close: 304.0400

7

Open: 262.5100

High: 292.3800

Low: 293.1000

Close: 305.7200

8

Open: 263.2300

High: 262.8100

Low: 250.3500

Close: 253.0900

9

Open: 300.9500

High: 300.7100

Low: 286.6700

Close: 269.2100

10

Open: 284.4400

High: 289.3100

Low: 288.4100

Close: 293.5800

11

Open: 282.2300

High: 282.3200

Low: 278.4200

Close: 278.8300

12

Open: 287.8000

High: 288.3200

Low: 282.5100

Close: 281.1400

13

Open: 271.6200

High: 278.1200

Low: 276.1600

Close: 279.5900

14

Open: 282.2700

High: 280.8100

Low: 275.3000

Close: 273.7200

15

Open: 291.8900

High: 289.2000

Low: 285.0500

Close: 287.9200

16

Open: 290.6600

High: 295.1400

Low: 294.8800

Close: 296.0200

17

Open: 280.3700

High: 285.9500

Low: 279.1900

Close: 286.8100

18

Open: 282.6000

High: 284.7600

Low: 282.7300

Close: 283.2300

19

Open: 273.3300

High: 273.4600

Low: 276.7900

Close: 277.0000

20

Open: 245.4800

High: 244.0400

Low: 250.2200

Close: 258.7200

21

Open: 260.1600

High: 264.1300

Low: 244.2200

Close: 241.8100

22

Open: 253.8800

High: 252.5800

Low: 251.4100

Close: 249.3300

23

Open: 264.6100

High: 265.5800

Low: 262.9000

Close: 268.6800

24

Open: 242.6700

High: 245.7700

Low: 241.7300

Close: 261.3400

25

Open: 247.1700

High: 247.7700

Low: 247.6000

Close: 249.9300

26

Open: 248.0700

High: 247.2500

Low: 233.5600

Close: 239.3700

27

Open: 255.7300

High: 257.3200

Low: 252.5400

Close: 253.1700

28

Open: 242.0800

High: 244.6800

Low: 239.8300

Close: 241.1300

29

Open: 240.0400

High: 242.9300

Low: 239.1800

Close: 239.7800

30

Open: 240.4800

High: 241.3100

Low: 240.1200

Close: 242.3100

October - 2021

SunMonTueWedThuFriSat
1

Open: 261.6200

High: 261.5800

Low: 253.1600

Close: 251.4700

2

Open: 269.3800

High: 269.0000

Low: 266.6500

Close: 268.1400

3

Open: 274.2500

High: 276.1900

Low: 270.8700

Close: 273.3300

4

Open: 271.6600

High: 274.4500

Low: 273.6900

Close: 276.0200

5

Open: 272.8900

High: 278.3500

Low: 274.1300

Close: 275.1400

6

Open: 291.7400

High: 294.1100

Low: 279.8200

Close: 292.3600

7

Open: 296.2400

High: 299.3400

Low: 297.4800

Close: 297.7200

8

Open: 305.8100

High: 308.7300

Low: 297.2800

Close: 295.1700

9

Open: 301.1000

High: 301.0000

Low: 299.2600

Close: 301.4200

10

Open: 301.2200

High: 301.2700

Low: 299.9300

Close: 301.4300

11

Open: 306.4800

High: 307.1100

Low: 299.0000

Close: 294.3700

12

Open: 303.7300

High: 302.2200

Low: 298.1500

Close: 299.7100

13

Open: 307.1000

High: 310.8900

Low: 304.5700

Close: 304.9600

14

Open: 320.6600

High: 320.8800

Low: 315.8100

Close: 316.7600

15

Open: 333.2600

High: 332.6500

Low: 322.0300

Close: 328.2400

16

Open: 334.0300

High: 337.7200

Low: 335.9000

Close: 333.9700

17

Open: 334.3200

High: 340.3700

Low: 334.5700

Close: 330.5700

18

Open: 329.5700

High: 332.8000

Low: 331.5700

Close: 336.2400

19

Open: 338.5800

High: 344.2200

Low: 332.3800

Close: 332.2700

20

Open: 353.2300

High: 354.8200

Low: 341.9400

Close: 343.1300

21

Open: 367.2900

High: 376.5200

Low: 369.0400

Close: 367.4600

22

Open: 368.2800

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