The Independent News and Data Provider

Litecoin Price in Pound Sterling Today: 62.4900

Pound Sterling price of Litecoin

1 Litecoin = 62.4900 GBP
Percentage change: -2.3%
0.5 Litecoin = 31.2450 GBP
0.25 Litecoin = 15.6225 GBP
0.10 Litecoin = 6.2490 GBP
0.05 Litecoin = 3.1245 GBP
Today's High: 64.0200 GBP
Today's Low: 61.8500 GBP
Market Capitalisation: 4,485,180,145 GBP
Volume: 187,728.00 USD
Supply:

Exchange Rate History for LITECOIN To GBP: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 110.7400

High: 109.8700

Low: 109.0300

Close: 108.8300

2

Open: 112.0600

High: 111.1800

Low: 110.4200

Close: 110.3300

3

Open: 110.7200

High: 112.0700

Low: 110.9500

Close: 111.1800

4

Open: 110.7300

High: 112.0100

Low: 110.0800

Close: 110.4300

5

Open: 109.8200

High: 110.3500

Low: 109.6800

Close: 109.8800

6

Open: 100.1200

High: 100.2200

Low: 98.8900

Close: 100.3000

7

Open: 96.1800

High: 99.0100

Low: 96.1200

Close: 94.9900

8

Open: 96.6800

High: 98.8600

Low: 97.7600

Close: 97.6000

9

Open: 95.1500

High: 96.1300

Low: 95.1600

Close: 96.4300

10

Open: 91.3300

High: 95.2000

Low: 95.7600

Close: 96.0900

11

Open: 94.5600

High: 94.9700

Low: 94.0800

Close: 94.6900

12

Open: 100.0800

High: 100.5300

Low: 96.6200

Close: 96.9300

13

Open: 99.4900

High: 101.8900

Low: 102.0700

Close: 102.2900

14

Open: 105.9000

High: 107.6100

Low: 99.6900

Close: 101.2500

15

Open: 109.3100

High: 108.5800

Low: 108.4900

Close: 109.0300

16

Open: 106.6600

High: 107.0800

Low: 106.5600

Close: 107.0700

17

Open: 109.7000

High: 111.9300

Low: 108.2500

Close: 108.5500

18

Open: 103.8300

High: 104.2000

Low: 105.0600

Close: 108.7100

19

Open: 100.1400

High: 101.4200

Low: 98.3500

Close: 99.8900

20

Open: 104.1600

High: 103.9600

Low: 101.0300

Close: 101.7700

21

Open: 91.9100

High: 92.0700

Low: 92.1600

Close: 92.0000

22

Open: 77.6900

High: 80.5300

Low: 75.2100

Close: 80.7000

23

Open: 79.3000

High: 81.7300

Low: 80.7700

Close: 79.8800

24

Open: 77.0100

High: 74.9700

Low: 73.8900

Close: 79.8800

25

Open: 79.7000

High: 80.4700

Low: 79.4900

Close: 79.0600

26

Open: 82.6400

High: 83.1900

Low: 80.5300

Close: 80.3300

27

Open: 80.7000

High: 81.3200

Low: 79.6800

Close: 78.9500

28

Open: 80.2100

High: 80.7200

Low: 79.4800

Close: 80.0600

29

Open: 80.8900

High: 83.2500

Low: 81.9500

Close: 81.5200

30

Open: 82.7000

High: 83.3700

Low: 82.7900

Close: 82.6800

31

Open: 80.7100

High: 79.8900

Low: 78.2500

Close: 78.2800

February - 2022

SunMonTueWedThuFriSat
1

Open: 82.4200

High: 83.0800

Low: 81.0300

Close: 82.2300

2

Open: 81.5300

High: 85.2500

Low: 84.0300

Close: 83.9900

3

Open: 79.9400

High: 79.7300

Low: 78.6900

Close: 80.5000

4

Open: 84.9700

High: 83.1100

Low: 82.7000

Close: 82.8600

5

Open: 91.1400

High: 90.7200

Low: 89.9100

Close: 90.3300

6

Open: 90.7200

High: 92.4500

Low: 91.0900

Close: 90.5900

7

Open: 98.5700

High: 97.6100

Low: 94.4100

Close: 94.8500

8

Open: 98.6800

High: 100.1400

Low: 100.0300

Close: 103.3200

9

Open: 102.5900

High: 102.2900

Low: 101.7600

Close: 101.2900

10

Open: 103.0500

High: 104.7700

Low: 102.3400

Close: 102.4600

11

Open: 97.9500

High: 98.8100

Low: 97.6900

Close: 98.9000

12

Open: 91.1400

High: 92.2900

Low: 91.0500

Close: 90.6000

13

Open: 94.5200

High: 94.0600

Low: 92.6800

Close: 93.5000

14

Open: 93.0900

High: 93.3300

Low: 91.0600

Close: 91.9200

15

Open: 97.1900

High: 97.5700

Low: 94.8900

Close: 94.1800

16

Open: 94.0100

High: 96.2100

Low: 95.9000

Close: 95.4500

17

Open: 90.4900

High: 92.1900

Low: 91.5500

Close: 93.7300

18

Open: 85.5400

High: 88.5900

Low: 86.2900

Close: 86.2200

19

Open: 85.5000

High: 85.0600

Low: 85.1200

Close: 85.9700

20

Open: 81.4000

High: 81.4700

Low: 80.3700

Close: 81.5800

21

Open: 82.1100

High: 81.6100

Low: 82.0300

Close: 83.1900

22

Open: 78.3800

High: 78.7100

Low: 75.5700

Close: 75.1300

23

Open: 80.6600

High: 81.3000

Low: 79.6500

Close: 79.4000

24

Open: 73.6700

High: 71.9200

Low: 69.7500

Close: 69.9900

25

Open: 79.4600

High: 79.5100

Low: 76.9200

Close: 77.2300

26

Open: 82.3600

High: 82.2700

Low: 82.2100

Close: 82.7100

27

Open: 80.8800

High: 82.1000

Low: 79.7300

Close: 79.7700

28

Open: 81.4000

High: 79.3000

Low: 77.5400

Close: 77.2000

March - 2022

SunMonTueWedThuFriSat
1

Open: 84.1500

High: 85.6400

Low: 83.4400

Close: 83.9800

2

Open: 83.1300

High: 84.9200

Low: 84.1900

Close: 84.2400

3

Open: 82.4400

High: 83.4300

Low: 82.8800

Close: 83.4300

4

Open: 79.4100

High: 81.0900

Low: 80.4000

Close: 80.3300

5

Open: 78.2800

High: 78.2500

Low: 77.2700

Close: 77.0600

6

Open: 77.8100

High: 78.1800

Low: 77.1600

Close: 78.5400

7

Open: 78.4400

High: 78.2500

Low: 75.2700

Close: 75.6500

8

Open: 76.3700

High: 77.7100

Low: 76.3000

Close: 75.7000

9

Open: 82.5200

High: 82.1700

Low: 81.1300

Close: 81.3300

10

Open: 78.0400

High: 78.1200

Low: 76.8500

Close: 77.0500

11

Open: 79.1600

High: 80.9500

Low: 78.9500

Close: 78.3500

12

Open: 81.0800

High: 81.1800

Low: 81.3200

Close: 81.7200

13

Open: 80.6900

High: 80.8200

Low: 81.2700

Close: 81.3500

14

Open: 79.8500

High: 80.6100

Low: 79.6300

Close: 79.3200

15

Open: 80.0900

High: 79.9600

Low: 79.0600

Close: 80.6100

16

Open: 82.8400

High: 83.1200

Low: 82.0300

Close: 82.1700

17

Open: 83.8800

High: 84.5000

Low: 82.9600

Close: 83.1900

18

Open: 84.1100

High: 83.9100

Low: 83.1100

Close: 83.1800

19

Open: 86.0200

High: 85.8100

Low: 85.3700

Close: 85.3500

20

Open: 85.4800

High: 86.8600

Low: 86.7700

Close: 87.9800

21

Open: 87.1600

High: 87.5200

Low: 87.2000

Close: 86.9300

22

Open: 91.0500

High: 92.4200

Low: 90.8200

Close: 90.7500

23

Open: 92.4300

High: 92.1400

Low: 89.9700

Close: 90.5700

24

Open: 94.2600

High: 92.4800

Low: 92.8200

Close: 92.8900

25

Open: 94.1500

High: 96.0500

Low: 95.1200

Close: 95.6200

26

Open: 93.1900

High: 94.3900

Low: 94.3200

Close: 94.2000

27

Open: 95.3700

High: 94.5500

Low: 95.0700

Close: 95.4200

28

Open: 100.4000

High: 101.0300

Low: 99.6600

Close: 99.8000

29

Open: 97.9100

High: 99.7200

Low: 98.9500

Close: 99.0900

30

Open: 100.0700

High: 100.6800

Low: 99.2700

Close: 98.5100

31

Open: 94.4000

High: 99.3000

Low: 98.6300

Close: 99.2500

April - 2022

SunMonTueWedThuFriSat
1

Open: 95.3200

High: 95.2100

Low: 93.1600

Close: 93.2800

2

Open: 95.8600

High: 97.2500

Low: 96.6800

Close: 96.7000

3

Open: 97.1900

High: 97.1300

Low: 95.9700

Close: 96.2500

4

Open: 94.1600

High: 95.7200

Low: 95.4100

Close: 96.3900

5

Open: 94.7600

High: 96.4000

Low: 96.0000

Close: 95.7000

6

Open: 88.7600

High: 90.9500

Low: 92.0400

Close: 92.4500

7

Open: 86.7900

High: 87.7200

Low: 86.6200

Close: 86.3100

8

Open: 87.1400

High: 87.7600

Low: 86.7800

Close: 87.8100

9

Open: 85.0800

High: 85.8200

Low: 85.3100

Close: 85.2500

10

Open: 86.3200

High: 86.6300

Low: 85.6500

Close: 86.5400

11

Open: 79.6600

High: 80.5700

Low: 81.4000

Close: 84.1200

12

Open: 80.4500

High: 80.9600

Low: 80.2600

Close: 80.1100

13

Open: 84.3600

High: 84.2200

Low: 81.0400

Close: 80.7800

14

Open: 82.0800

High: 83.3900

Low: 83.4400

Close: 84.2400

15

Open: 86.0200

High: 84.6200

Low: 84.0200

Close: 83.8700

16

Open: 85.4500

High: 86.8700

Low: 85.5100

Close: 85.5600

17

Open: 86.8600

High: 87.3900

Low: 86.6600

Close: 86.9400

18

Open: 82.0000

High: 82.7300

Low: 81.3300

Close: 81.8600

19

Open: 86.9100

High: 87.0500

Low: 85.1600

Close: 85.8100

20

Open: 85.5800

High: 87.1800

Low: 86.4600

Close: 86.7500

21

Open: 86.6300

High: 87.3300

Low: 84.6100

Close: 84.8200

22

Open: 82.9600

High: 83.8000

Low: 83.4500

Close: 83.2000

23

Open: 82.7900

High: 83.1800

Low: 83.1900

Close: 83.1600

24

Open: 81.5000

High: 82.1500

Low: 82.1100

Close: 82.0900

25

Open: 80.3100

High: 80.3100

Low: 78.0500

Close: 78.7600

26

Open: 79.5800

High: 82.3000

Low: 81.7800

Close: 81.5100

27

Open: 80.2200

High: 80.9700

Low: 79.9700

Close: 79.6100

28

Open: 81.7200

High: 82.4000

Low: 80.1400

Close: 79.8900

29

Open: 80.6900

High: 80.8900

Low: 79.4600

Close: 82.0500

30

Open: 79.9600

High: 80.4800

Low: 79.9800

Close: 80.4000

May - 2022

SunMonTueWedThuFriSat
1

Open: 78.7200

High: 76.9500

Low: 76.7200

Close: 76.5200

2

Open: 80.0500

High: 80.2900

Low: 78.9900

Close: 80.4200

3

Open: 80.7200

High: 80.6200

Low: 80.4500

Close: 80.4700

4

Open: 81.9800

High: 82.1100

Low: 81.0400

Close: 80.6000

5

Open: 79.6500

High: 84.9000

Low: 83.6100

Close: 83.9800

6

Open: 77.6400

High: 77.8100

Low: 77.9200

Close: 79.7400

7

Open: 78.1200

High: 78.2100

Low: 77.9100

Close: 77.6300

8

Open: 76.0100

High: 76.4600

Low: 76.1200

Close: 76.5000

9

Open: 68.4700

High: 71.6200

Low: 70.9700

Close: 74.5800

10

Open: 66.0200

High: 68.1900

Low: 65.7400

Close: 67.2600

11

Open: 60.7000

High: 64.4500

Low: 61.6300

Close: 62.1700

12

Open: 53.7700

High: 52.5500

Low: 49.6000

Close: 47.0600

13

Open: 58.1600

High: 59.5300

Low: 55.9300

Close: 56.8300

14

Open: 52.7100

High: 53.6500

Low: 53.6200

Close: 55.3400

15

Open: 55.3900

High: 56.4500

Low: 54.9900

Close: 55.8800

16

Open: 54.2300

High: 54.8600

Low: 54.1600

Close: 53.9700

17

Open: 57.2300

High: 57.9500

Low: 56.6100

Close: 57.2800

18

Open: 54.3200

High: 57.9600

Low: 57.4700

Close: 57.6500

19

Open: 57.4800

High: 56.0400

Low: 53.7300

Close: 55.2600

20

Open: 54.4200

High: 57.0100

Low: 56.1100

Close: 57.7100

21

Open: 56.0500

High: 56.0100

Low: 55.7400

Close: 55.5500

22

Open: 56.8000

High: 57.8400

Low: 56.3500

Close: 56.1800

23

Open: 58.5900

High: 58.6000

Low: 57.3800

Close: 57.6600

24

Open: 55.2700

High: 55.7600

Low: 55.2700

Close: 54.9200

25

Open: 54.8800

High: 55.0800

Low: 55.3400

Close: 55.7900

26

Open: 51.1100

High: 51.1800

Low: 50.3200

Close: 52.5600

27

Open: 49.8000

High: 50.5800

Low: 49.7100

Close: 49.6600

28

Open: 50.2100

High: 50.4400

Low: 49.4200

Close: 49.5900

29

Open: 50.3000

High: 50.8600

Low: 49.6200

Close: 49.6200

30

Open: 52.4800

High: 52.5100

Low: 52.0800

Close: 52.9000

31

Open: 54.4500

High: 54.6100

Low: 54.0100

Close: 54.5400

June - 2022

SunMonTueWedThuFriSat
1

Open: 53.1300

High: 54.7700

Low: 54.4000

Close: 54.7200

2

Open: 50.8300

High: 50.8800

Low: 50.3800

Close: 50.3400

3

Open: 49.5700

High: 49.6000

Low: 49.6600

Close: 50.9800

4

Open: 50.6600

High: 50.5500

Low: 50.2200

Close: 50.4000

5

Open: 50.3800

High: 50.3800

Low: 50.1500

Close: 50.4400

6

Open: 51.8100

High: 52.4000

Low: 52.3800

Close: 52.3400

7

Open: 49.4600

High: 49.7600

Low: 49.3200

Close: 49.2200

8

Open: 49.8000

High: 50.2200

Low: 49.6500

Close: 50.1600

9

Open: 49.0000

High: 48.9900

Low: 49.3600

Close: 49.2600

10

Open: 46.7000

High: 47.7200

Low: 47.3900

Close: 48.1300

11

Open: 42.4300

High: 44.9000

Low: 45.8100

Close: 46.7100

12

Open: 41.8500

High: 41.6500

Low: 40.4000

Close: 40.5300

13

Open: 35.5800

High: 35.2400

Low: 34.8200

Close: 35.8800

14

Open: 37.9800

High: 37.2900

Low: 36.3800

Close: 37.1000

15

Open: 37.3000

High: 37.2600

Low: 34.7500

Close: 36.5500

16

Open: 37.0300

High: 37.4300

Low: 37.5000

Close: 39.7600

17

Open: 37.7000

High: 38.1900

Low: 37.8800

Close: 38.2900

18

Open: 36.9300

High: 37.3800

Low: 36.3700

Close: 37.9000

19

Open: 42.2800

High: 41.6900

Low: 37.8800

Close: 37.9300

20

Open: 42.9600

High: 43.6200

Low: 42.5700

Close: 42.8400

21

Open: 44.1100

High: 45.2100

Low: 43.2500

Close: 44.0500

22

Open: 42.2400

High: 42.8100

Low: 41.7400

Close: 41.8500

23

Open: 44.2800

High: 44.5600

Low: 44.9200

Close: 45.3800

24

Open: 45.1300

High: 45.8600

Low: 44.9300

Close: 45.0600

25

Open: 45.1900

High: 45.9900

Low: 46.2400

Close: 46.1300

26

Open: 47.3200

High: 48.4600

Low: 47.6200

Close: 48.6100

27

Open: 45.5000

High: 47.2300

Low: 47.3300

Close: 47.0900

28

Open: 44.4900

High: 46.3600

Low: 45.4400

Close: 45.3700

29

Open: 43.7900

High: 43.8500

Low: 42.9000

Close: 42.3900

30

Open: 42.2000

High: 42.5500

Low: 41.7000

Close: 42.6700

July - 2022

SunMonTueWedThuFriSat
1

Open: 42.0400

High: 42.7100

Low: 41.8800

Close: 42.3900

2

Open: 41.4000

High: 41.8800

Low: 41.4200

Close: 42.1900

3

Open: 41.1400

High: 41.4500

Low: 41.2300

Close: 41.2000

4

Open: 42.3200

High: 42.3100

Low: 41.1800

Close: 41.3000

5

Open: 40.4600

High: 41.4000

Low: 41.6500

Close: 43.0900

6

Open: 41.9300

High: 42.1100

Low: 41.8400

Close: 41.9700

7

Open: 42.6900

High: 42.7700

Low: 41.8500

Close: 41.7900

8

Open: 43.3100

High: 43.2900

Low: 43.3500

Close: 44.0900

9

Open: 43.4600

High: 43.3900

Low: 43.3700

Close: 43.4500

10

Open: 43.2800

High: 45.1900

Low: 45.2400

Close: 45.5500

11

Open: 42.3600

High: 42.9100

Low: 42.6000

Close: 42.4100

12

Open: 40.7900

High: 40.7900

Low: 40.3100

Close: 41.1200

13

Open: 40.1800

High: 40.9400

Low: 40.9000

Close: 40.6300

14

Open: 42.2600

High: 41.1600

Low: 40.7300

Close: 41.3600

15

Open: 43.5100

High: 43.8100

Low: 43.1900

Close: 43.0700

16

Open: 44.2200

High: 44.1200

Low: 43.1600

Close: 43.2700

17

Open: 46.6900

High: 46.9100

Low: 46.5900

Close: 47.3500

18

Open: 48.7300

High: 48.4300

Low: 48.0100

Close: 49.2500

19

Open: 48.0100

High: 47.8800

Low: 47.0100

Close: 47.2400

20

Open: 50.9700

High: 51.1100

Low: 47.9100

Close: 49.2000

21

Open: 47.2000

High: 47.3200

Low: 46.8600

Close: 46.6900

22

Open: 47.6000

High: 49.3800

Low: 48.5200

Close: 48.6200

23

Open: 46.3000

High: 46.3700

Low: 46.5900

Close: 47.4500

24

Open: 48.4300

High: 48.6000

Low: 47.9800

Close: 48.3700

25

Open: 46.9700

High: 47.0100

Low: 46.8000

Close: 46.8800

26

Open: 43.4200

High: 44.6700

Low: 44.2000

Close: 44.2100

27

Open: 44.9200

High: 45.0200

Low: 44.4200

Close: 44.4400

28

Open: 50.8300

High: 49.0900

Low: 48.8300

Close: 49.1300

29

Open: 50.7000

High: 51.0800

Low: 51.1100

Close: 51.4800

30

Open: 51.9700

High: 51.7800

Low: 50.4000

Close: 50.3200

31

Open: 50.6000

High: 50.6400

Low: 50.0400

Close: 50.3800

August - 2022

SunMonTueWedThuFriSat
1

Open: 48.7200

High: 48.8200

Low: 48.0600

Close: 48.7400

2

Open: 48.1500

High: 47.7000

Low: 46.6900

Close: 47.1200

3

Open: 48.8000

High: 48.7700

Low: 47.8600

Close: 47.9000

4

Open: 49.0200

High: 49.5600

Low: 48.0500

Close: 48.1200

5

Open: 50.6800

High: 51.2900

Low: 50.4900

Close: 50.9100

6

Open: 50.9300

High: 50.9700

Low: 50.6900

Close: 51.0000

7

Open: 50.8500

High: 50.9600

Low: 50.1200

Close: 50.2800

8

Open: 51.9900

High: 52.6400

Low: 51.2100

Close: 51.3800

9

Open: 48.7800

High: 49.6100

Low: 50.0000

Close: 51.6800

10

Open: 50.6100

High: 50.7100

Low: 48.5100

Close: 48.3600

11

Open: 50.8000

High: 51.6100

Low: 50.6500

Close: 50.9200

12

Open: 50.9100

High: 50.7200

Low: 50.6500

Close: 50.5300

13

Open: 53.8000

High: 52.9200

Low: 52.6500

Close: 52.7000

14

Open: 53.6300

High: 53.3500

Low: 53.4000

Close: 53.5300

15

Open: 51.0800

High: 51.0400

Low: 50.7800

Close: 51.4700

16

Open: 50.6600

High: 50.9700

Low: 50.4600

Close: 50.4000

17

Open: 50.0900

High: 51.4800

Low: 51.4100

Close: 52.8700

18

Open: 51.1500

High: 50.9900

Low: 50.5100

Close: 50.5300

19

Open: 46.5600

High: 46.3900

Low: 46.5600

Close: 47.0700

20

Open: 46.4700

High: 46.5000

Low: 46.2100

Close: 46.9300

21

Open: 46.4900

High: 46.7500

Low: 45.9400

Close: 45.6200

22

Open: 48.5800

High: 47.2200

Low: 44.8000

Close: 45.5200

23

Open: 47.8300

High: 48.0900

Low: 46.9700

Close: 46.5000

24

Open: 48.5300

High: 47.9600

Low: 47.4900

Close: 47.8100

25

Open: 47.5500

High: 48.0100

Low: 47.9100

Close: 48.2000

26

Open: 46.1500

High: 48.3500

Low: 47.1200

Close: 47.1100

27

Open: 44.7800

High: 45.0100

Low: 44.7600

Close: 44.7500

28

Open: 47.2000

High: 46.6900

Low: 45.1200

Close: 45.1600

29

Open: 47.7600

High: 47.6900

Low: 46.2500

Close: 46.4000

30

Open: 45.6000

High: 47.0400

Low: 47.1400

Close: 47.3200

31

Open: 46.1900

High: 46.7900

Low: 46.4000

Close: 46.4100

September - 2022

SunMonTueWedThuFriSat
1

Open: 47.6000

High: 48.6700

Low: 47.0800

Close: 47.2100

2

Open: 52.9900

High: 52.0900

Low: 49.5100

Close: 49.7300

3

Open: 52.5600

High: 52.8800

Low: 52.1200

Close: 53.0000

4

Open: 51.3000

High: 52.2000

Low: 51.5800

Close: 51.5200

5

Open: 52.3900

High: 52.7200

Low: 51.6400

Close: 52.2900

6

Open: 51.1500

High: 51.7800

Low: 51.4800

Close: 51.9700

7

Open: 48.1300

High: 48.5500

Low: 47.0100

Close: 46.8900

8

Open: 49.7500

High: 49.8300

Low: 49.3000

Close: 49.5300

9

Open: 52.7600

High: 53.1000

Low: 51.9900

Close: 52.0600

10

Open: 55.2300

High: 55.0800

Low: 52.4900

Close: 53.5200

11

Open: 54.1200

High: 54.1700

Low: 54.1800

Close: 54.0600

12

Open: 52.2100

High: 53.1100

Low: 52.8900

Close: 52.6200

13

Open: 53.6700

High: 56.6200

Low: 53.1900

Close: 52.6000

14

Open: 52.1900

High: 52.0900

Low: 51.0500

Close: 51.4400

15

Open: 50.0900

High: 52.0600

Low: 51.8800

Close: 51.8800

16

Open: 48.8500

High: 49.2000

Low: 48.3700

Close: 48.7400

17

Open: 50.5200

High: 50.4300

Low: 49.1700

Close: 49.1400

18

Open: 48.9900

High: 49.4200

Low: 49.0300

Close: 49.8600

19

Open: 45.5100

High: 45.9500

Low: 44.4400

Close: 44.4400

20

Open: 45.6200

High: 45.3700

Low: 45.2800

Close: 45.4400

21

Open: 47.0000

High: 47.3400

Low: 45.5400

Close: 45.3000

22

Open: 46.7600

High: 47.2400

Low: 46.7000

Close: 46.5400

23

Open: 48.0200

High: 47.8500

Low: 47.0900

Close: 48.4000

24

Open: 50.5600

High: 50.7600

Low: 50.6200

Close: 50.7200

25

Open: 49.7600

High: 49.9500

Low: 49.6000

Close: 49.9600

26

Open: 49.5200

High: 49.2600

Low: 48.9300

Close: 49.1800

27

Open: 50.5400

High: 51.1100

Low: 50.4200

Close: 50.9800

28

Open: 49.1900

High: 49.9400

Low: 48.6000

Close: 48.6000

29

Open: 48.2900

High: 49.3700

Low: 49.3000

Close: 49.3800

30

Open: 49.1000

High: 48.6900

Low: 48.1000

Close: 48.2700

October - 2022

SunMonTueWedThuFriSat
1

Open: 47.9800

High: 48.0500

Low: 47.8700

Close: 47.6900

2

Open: 47.1600

High: 47.1900

Low: 47.0100

Close: 47.5100

3

Open: 47.3200

High: 47.5000

Low: 46.9700

Close: 46.8600

4

Open: 47.7000

High: 48.5200

Low: 48.0400

Close: 47.8700

5

Open: 47.8600

High: 47.7800

Low: 47.5600

Close: 48.0800

6

Open: 48.7300

High: 48.7000

Low: 48.1000

Close: 47.9400

7

Open: 47.4900

High: 47.8300

Low: 47.6800

Close: 47.7200

8

Open: 48.0800

High: 48.1600

Low: 48.0100

Close: 48.0000

9

Open: 48.4000

High: 48.4300

Low: 48.0900

Close: 48.1700

10

Open: 48.3900

High: 48.2900

Low: 47.8500

Close: 48.8400

11

Open: 47.0700

High: 47.0400

Low: 46.8600

Close: 47.1400

12

Open: 47.1300

High: 47.2900

Low: 47.2100

Close: 47.8800

13

Open: 44.3900

High: 44.4200

Low: 44.5200

Close: 46.6000

14

Open: 45.7700

High: 46.3900

Low: 45.8700

Close: 46.1900

15

Open: 46.0300

High: 46.1500

Low: 45.8000

Close: 46.0000

16

Open: 45.5900

High: 45.6500

Low: 45.3500

Close: 45.2900

17

Open: 45.4000

High: 45.8500

Low: 45.4800

Close: 45.4900

18

Open: 45.3600

High: 45.9000

Low: 45.7200

Close: 45.8900

19

Open: 45.9700

High: 45.7100

Low: 45.5300

Close: 45.4600

20

Open: 45.9700

High: 46.0100

Low: 45.9600

Close: 45.9300

21

Open: 45.5900

High: 45.6300

Low: 45.2900

Close: 45.6400

22

Open: 46.1800

High: 46.2300

Low: 45.8000

Close: 45.6700

23

Open: 46.2700

High: 46.2600

Low: 46.0300

Close: 46.0000

24

Open: 46.4800

High: 47.2600

Low: 46.7400

Close: 46.9700

25

Open: 47.1700

High: 46.5400

Low: 46.3200

Close: 46.8800

26

Open: 49.0700

High: 49.5000

Low: 48.6900

Close: 48.8800

27

Open: 47.7800

High: 48.5100

Low: 48.1000

Close: 48.6000

28

Open: 47.1000

High: 47.5500

Low: 46.7100

Close: 47.2300

29

Open: 48.4000

High: 48.0300

Low: 47.6200

Close: 47.4300

30

Open: 47.7400

High: 48.4800

Low: 48.1600

Close: 48.8500

31

Open: 47.3300

High: 48.6100

Low: 47.5100

Close: 47.3400

November - 2022

SunMonTueWedThuFriSat
1

Open: 47.8300

High: 48.0900

Low: 48.1200

Close: 48.1100

2

Open: 53.1200

High: 53.7300

Low: 47.9300

Close: 47.8400

3

Open: 54.8000

High: 54.6600

Low: 54.2200

Close: 54.9500

4

Open: 60.2600

High: 60.9600

Low: 57.4100

Close: 57.4400

5

Open: 62.1200

High: 61.6900

Low: 60.1100

Close: 60.7000

6

Open: 60.9700

High: 60.7700

Low: 60.9700

Close: 61.0000

7

Open: 60.4400

High: 61.6800

Low: 61.6600

Close: 62.7500

8

Open: 57.1700

High: 56.3700

Low: 56.1300

Close: 55.9800

9

Open: 48.1900

High: 49.9600

Low: 48.1600

Close: 51.4000

10

Open: 50.6900

High: 51.2000

Low: 46.5300

Close: 47.4000

11

Open: 51.1800

High: 53.3900

Low: 53.0500

Close: 52.7600

12

Open: 50.6500

High: 51.1200

Low: 50.2100

Close: 50.0000

13

Open: 49.2200

High: 49.1600

Low: 48.3200

Close: 49.5200

14

Open: 48.5600

High: 49.8700

Low: 48.6000

Close: 47.9500

15

Open: 49.6800

High: 49.2700

Low: 48.9100

Close: 48.7200

16

Open: 48.4900

High: 48.8900

Low: 48.3300

Close: 50.2200

17

Open: 50.2300

High: 50.1800

Low: 49.5500

Close: 48.3900

18

Open: 52.4700

High: 53.2500

Low: 51.9800

Close: 52.3700

19

Open: 53.2300

High: 53.5100

Low: 53.3300

Close: 52.5700

20

Open: 52.0400

High: 51.9500

Low: 52.4100

Close: 53.3500

21

Open: 52.5000

High: 52.3200

Low: 50.9500

Close: 51.3300

22

Open: 59.2400

High: 58.6400

Low: 52.0200

Close: 52.3900

23

Open: 65.2500

High: 65.9600

Low: 66.0900

Close: 67.2900

24

Open: 64.8300

High: 64.0800

Low: 64.5200

Close: 63.6200

25

Open: 62.9400

High: 63.4400

Low: 61.9300

Close: 62.4700

26

Open: 63.1800

High: 64.6000

Low: 64.3600

Close: 63.8800

27

Open: 63.3100

High: 64.3900

Low: 63.6100

Close: 63.2900

28

Open: 59.0900

High: 60.0000

Low: 59.5900

Close: 59.3500

29

Open: 63.1600

High: 63.8900

Low: 63.3300

Close: 63.7400

30

Open: 65.3600

High: 65.3900

Low: 65.1200

Close: 65.6300

December - 2022

SunMonTueWedThuFriSat
1

Open: 62.9900

High: 63.9400

Low: 63.6400

Close: 63.7100

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