Staked-ether (STETH) Price in Pound Sterling Today: 2,969.8749

Pound Sterling price of Staked-ether (STETH)

1 STETH =2,969.8749 GBP
Percentage change:+5.63%
0.5 STETH =1,484.9375 GBP
0.25 STETH =742.4687 GBP
0.10 STETH =296.9875 GBP
0.05 STETH =148.4937 GBP
Today's High:2,971.9019 GBP
Today's Low:2,786.3830 GBP
Market Capitalisation:29,161,528,447.3523 GBP
Volume:92,302,060.00 USD

Top Gainers

#NamePriceVolume24h
11 trx TRON TRX $ 0.3614
$ 16373942499.52
55.4081%
53 mnt Mantle MNT $ 1.0836
$ 365242699.9617
25.8227%
5 bnb BNB BNB $ 776.0786
$ 7176350267.9405
22.5829%
15 dot Polkadot DOT $ 11.3083
$ 2604057538.7604
19.7992%
37 tao Bittensor TAO $ 695.2104
$ 482635326.7769
18.9614%

Top Losers

#NamePriceVolume24h
20 hbar Hedera HBAR $ 0.3008
$ 4142708818.3406
8.1924%
9 usdc USDC USDC $ 1.0036
$ 9098779149.575
0.438%
4 usdt Tether USDT $ 1.0033
$ 110490253231.95
0.4406%
54 dai Dai DAI $ 1.0051
$ 173395166.988
0.6243%
85 fdusd First Digital USD FDUSD $ 1.0035
$ 8839826771.0453
0.7136%

Exchange Rate History for STAKED-ETHER To GBP: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 1,794.1700

High: 1,851.5500

Low: 1,841.7500

Close: 1,848.7800

2

Open: 1,848.7800

High: 1,870.2800

Low: 1,860.7500

Close: 1,868.4100

3

Open: 1,868.4100

High: 1,748.0300

Low: 1,738.7700

Close: 1,748.0300

4

Open: 1,745.8700

High: 1,812.1300

Low: 1,740.2700

Close: 1,790.7200

5

Open: 1,790.7200

High: 1,790.0700

Low: 1,741.8700

Close: 1,778.5700

6

Open: 1,778.5700

High: 1,781.0600

Low: 1,743.8900

Close: 1,763.4200

7

Open: 1,765.5000

High: 1,749.3100

Low: 1,744.2400

Close: 1,748.2600

8

Open: 1,748.2600

High: 1,832.1800

Low: 1,827.0500

Close: 1,832.0000

9

Open: 1,832.0000

High: 1,845.7600

Low: 1,840.7800

Close: 1,843.3600

10

Open: 1,843.3600

High: 2,029.9300

Low: 2,025.6700

Close: 2,027.9000

11

Open: 2,027.9000

High: 2,050.9000

Low: 2,047.4100

Close: 2,049.2600

12

Open: 2,049.2600

High: 1,982.2600

Low: 1,978.4900

Close: 1,980.4700

13

Open: 1,980.4700

High: 2,026.3400

Low: 2,022.0900

Close: 2,022.2900

14

Open: 2,018.6200

High: 2,016.1800

Low: 1,941.1900

Close: 1,941.6400

15

Open: 1,941.6400

High: 2,056.7300

Low: 1,944.1000

Close: 1,976.9100

16

Open: 1,976.9100

High: 2,065.0200

Low: 1,979.8100

Close: 2,047.0700

17

Open: 2,047.0700

High: 2,046.5100

Low: 1,980.2600

Close: 1,994.2200

18

Open: 1,994.2200

High: 2,014.5300

Low: 1,913.9400

Close: 1,938.0900

19

Open: 1,938.0900

High: 1,966.2200

Low: 1,904.8200

Close: 1,957.6400

20

Open: 1,957.6400

High: 1,958.2400

Low: 1,927.9700

Close: 1,939.4700

21

Open: 1,939.4700

High: 1,948.7400

Low: 1,924.4200

Close: 1,925.8200

22

Open: 1,925.8200

High: 1,931.6400

Low: 1,809.2300

Close: 1,815.9700

23

Open: 1,815.9700

High: 1,845.6300

Low: 1,705.9400

Close: 1,764.5000

24

Open: 1,764.5000

High: 1,778.7600

Low: 1,727.4900

Close: 1,756.3300

25

Open: 1,756.3300

High: 1,760.6500

Low: 1,710.6000

Close: 1,743.4200

26

Open: 1,743.4200

High: 1,791.3900

Low: 1,728.9900

Close: 1,782.6300

27

Open: 1,782.6300

High: 1,793.7600

Low: 1,774.9000

Close: 1,784.3100

28

Open: 1,784.3100

High: 1,814.5200

Low: 1,763.7900

Close: 1,776.9500

29

Open: 1,776.9500

High: 1,824.3600

Low: 1,757.4000

Close: 1,821.3800

30

Open: 1,821.3800

High: 1,880.2700

Low: 1,808.3800

Close: 1,843.6900

31

Open: 1,843.6900

High: 1,848.7400

Low: 1,783.7400

Close: 1,795.6100

February - 2024

SunMonTueWedThuFriSat
1

Open: 1,795.6100

High: 1,819.0900

Low: 1,757.7900

Close: 1,808.4300

2

Open: 1,808.4300

High: 1,843.3300

Low: 1,810.9800

Close: 1,828.4100

3

Open: 1,828.4100

High: 1,843.9200

Low: 1,815.1900

Close: 1,819.1500

4

Open: 1,819.1500

High: 1,831.8300

Low: 1,799.0900

Close: 1,817.5600

5

Open: 1,817.5600

High: 1,864.8700

Low: 1,813.2400

Close: 1,834.7900

6

Open: 1,834.7900

High: 1,895.1700

Low: 1,824.8800

Close: 1,882.8400

7

Open: 1,882.8400

High: 1,937.9500

Low: 1,866.5300

Close: 1,921.9400

8

Open: 1,921.9400

High: 1,955.3800

Low: 1,915.8000

Close: 1,924.2700

9

Open: 1,924.2700

High: 1,999.7200

Low: 1,913.6800

Close: 1,962.7400

10

Open: 1,962.7400

High: 1,978.2900

Low: 1,945.0600

Close: 1,965.8000

11

Open: 1,965.8000

High: 1,998.7700

Low: 1,964.6500

Close: 1,975.3200

12

Open: 1,975.3200

High: 2,104.7600

Low: 1,959.8200

Close: 2,100.7300

13

Open: 2,100.7300

High: 2,132.0700

Low: 2,062.7600

Close: 2,097.1400

14

Open: 2,097.1400

High: 2,214.6500

Low: 2,082.1300

Close: 2,207.3200

15

Open: 2,207.3200

High: 2,274.8800

Low: 2,192.4000

Close: 2,238.5000

16

Open: 2,238.5000

High: 2,266.2800

Low: 2,184.2900

Close: 2,221.6300

17

Open: 2,221.6300

High: 2,226.5400

Low: 2,160.7000

Close: 2,211.7300

18

Open: 2,211.7300

High: 2,292.5300

Low: 2,192.0700

Close: 2,276.9200

19

Open: 2,276.9200

High: 2,367.5700

Low: 2,268.6900

Close: 2,337.2600

20

Open: 2,337.2600

High: 2,399.5300

Low: 2,279.7500

Close: 2,379.8600

21

Open: 2,379.8600

High: 2,380.2200

Low: 2,268.1400

Close: 2,350.7300

22

Open: 2,350.7300

High: 2,395.2600

Low: 2,294.3600

Close: 2,343.9700

23

Open: 2,343.9700

High: 2,361.0600

Low: 2,291.2400

Close: 2,304.0400

24

Open: 2,304.0400

High: 2,371.7300

Low: 2,293.7000

Close: 2,361.9500

25

Open: 2,361.9500

High: 2,460.6000

Low: 2,353.5300

Close: 2,453.6100

26

Open: 2,453.6100

High: 2,514.2600

Low: 2,390.5400

Close: 2,498.9700

27

Open: 2,498.9700

High: 2,585.9100

Low: 2,489.8800

Close: 2,550.4800

28

Open: 2,550.4800

High: 2,732.2600

Low: 2,512.1500

Close: 2,649.9500

29

Open: 2,649.9500

High: 2,783.1300

Low: 2,609.5300

Close: 2,640.5000

March - 2024

SunMonTueWedThuFriSat
1

Open: 2,640.5000

High: 2,722.1400

Low: 2,634.3800

Close: 2,708.0200

2

Open: 2,708.0200

High: 2,729.3900

Low: 2,678.1500

Close: 2,699.3100

3

Open: 2,699.3100

High: 2,754.6800

Low: 2,654.6500

Close: 2,751.3200

4

Open: 2,751.3200

High: 2,866.8900

Low: 2,704.3700

Close: 2,855.6900

5

Open: 2,855.6900

High: 3,007.8400

Low: 2,576.7800

Close: 2,798.4200

6

Open: 2,798.4200

High: 3,058.8400

Low: 2,745.2200

Close: 2,997.1800

7

Open: 2,997.1800

High: 3,072.1700

Low: 2,916.6600

Close: 3,018.6100

8

Open: 3,019.9800

High: 3,025.2500

Low: 3,007.4000

Close: 3,023.1300

9

Open: 3,023.1300

High: 3,040.7100

Low: 3,019.1000

Close: 3,019.1000

10

Open: 3,019.1000

High: 3,005.8900

Low: 2,985.7200

Close: 3,005.5900

11

Open: 3,005.5900

High: 3,151.5600

Low: 3,126.0800

Close: 3,139.9200

12

Open: 3,139.9200

High: 3,099.6900

Low: 3,076.1100

Close: 3,098.4500

13

Open: 3,098.4500

High: 3,124.4800

Low: 3,080.6900

Close: 3,122.2900

14

Open: 3,122.2900

High: 3,043.0200

Low: 2,972.6500

Close: 3,042.4100

15

Open: 3,042.4100

High: 2,931.0300

Low: 2,912.5600

Close: 2,929.2700

16

Open: 2,929.2700

High: 2,762.2500

Low: 2,741.8000

Close: 2,757.5500

17

Open: 2,757.5500

High: 2,859.1700

Low: 2,843.4500

Close: 2,856.6000

18

Open: 2,856.6000

High: 2,764.8400

Low: 2,746.6100

Close: 2,759.0400

19

Open: 2,759.0400

High: 2,485.0700

Low: 2,468.9200

Close: 2,484.3200

20

Open: 2,484.3200

High: 2,765.0400

Low: 2,733.9800

Close: 2,744.4300

21

Open: 2,744.4300

High: 2,757.2500

Low: 2,738.4900

Close: 2,755.8700

22

Open: 2,755.8700

High: 2,647.9700

Low: 2,631.5400

Close: 2,643.9900

23

Open: 2,643.9900

High: 2,643.0700

Low: 2,621.0900

Close: 2,641.2100

24

Open: 2,641.2100

High: 2,738.1000

Low: 2,706.0200

Close: 2,737.2700

25

Open: 2,737.2700

High: 2,825.9800

Low: 2,794.5900

Close: 2,820.0400

26

Open: 2,820.0400

High: 2,823.9500

Low: 2,792.8700

Close: 2,823.6700

27

Open: 2,823.6700

High: 2,774.2300

Low: 2,747.3200

Close: 2,767.8500

28

Open: 2,767.8500

High: 2,815.5900

Low: 2,785.6900

Close: 2,815.5900

29

Open: 2,815.5900

High: 2,777.0800

Low: 2,768.1800

Close: 2,772.0700

30

Open: 2,772.0700

High: 2,768.4500

Low: 2,760.9600

Close: 2,765.9500

31

Open: 2,765.9500

High: 2,864.7700

Low: 2,831.1500

Close: 2,861.9000

April - 2024

SunMonTueWedThuFriSat
1

Open: 2,861.9000

High: 2,784.2000

Low: 2,763.2600

Close: 2,783.9200

2

Open: 2,783.9200

High: 2,606.1500

Low: 2,581.3800

Close: 2,602.7600

3

Open: 2,602.7600

High: 2,615.0500

Low: 2,586.5000

Close: 2,613.7400

4

Open: 2,613.7400

High: 2,630.1100

Low: 2,625.3700

Close: 2,627.7400

5

Open: 2,627.7400

High: 2,617.2600

Low: 2,611.4900

Close: 2,616.7300

6

Open: 2,616.7300

High: 2,641.1000

Low: 2,633.4300

Close: 2,639.7800

7

Open: 2,639.7800

High: 2,723.4400

Low: 2,710.9000

Close: 2,721.2600

8

Open: 2,721.2600

High: 2,909.9100

Low: 2,900.8700

Close: 2,903.2100

9

Open: 2,903.2100

High: 2,762.1500

Low: 2,753.8500

Close: 2,760.7700

10

Open: 2,760.7700

High: 2,823.6000

Low: 2,808.3300

Close: 2,823.0300

11

Open: 2,823.0300

High: 2,787.5300

Low: 2,767.1600

Close: 2,776.6500

12

Open: 2,776.6500

High: 2,610.0800

Low: 2,590.4700

Close: 2,606.4200

13

Open: 2,606.4200

High: 2,449.2800

Low: 2,431.3500

Close: 2,442.4000

14

Open: 2,442.4000

High: 2,535.5800

Low: 2,522.3700

Close: 2,529.7400

15

Open: 2,529.7400

High: 2,490.1800

Low: 2,476.2100

Close: 2,489.4300

16

Open: 2,489.4300

High: 2,477.8200

Low: 2,463.1800

Close: 2,477.5700

17

Open: 2,477.5700

High: 2,395.0900

Low: 2,388.3800

Close: 2,394.8500

18

Open: 2,394.8500

High: 2,466.3900

Low: 2,452.8300

Close: 2,462.6900

19

Open: 2,462.6900

High: 2,473.0300

Low: 2,464.6200

Close: 2,472.2900

20

Open: 2,472.2900

High: 2,555.8000

Low: 2,542.7600

Close: 2,555.2900

21

Open: 2,555.2900

High: 2,544.5000

Low: 2,530.5100

Close: 2,542.9700

22

Open: 2,542.9700

High: 2,591.8200

Low: 2,579.9000

Close: 2,591.3000

23

Open: 2,591.3000

High: 2,586.0700

Low: 2,572.0900

Close: 2,579.3400

24

Open: 2,579.3400

High: 2,519.8900

Low: 2,506.5300

Close: 2,518.3800

25

Open: 2,518.3800

High: 2,523.4800

Low: 2,504.5500

Close: 2,513.1300

26

Open: 2,513.1300

High: 2,505.1500

Low: 2,489.3600

Close: 2,504.3900

27

Open: 2,504.3900

High: 2,578.4000

Low: 2,564.4700

Close: 2,577.3700

28

Open: 2,577.3700

High: 2,608.4300

Low: 2,589.1300

Close: 2,607.3900

29

Open: 2,607.3900

High: 2,560.1600

Low: 2,539.1600

Close: 2,559.1300

30

Open: 2,559.1300

High: 2,409.9900

Low: 2,394.8000

Close: 2,409.2600

May - 2024

SunMonTueWedThuFriSat
1

Open: 2,409.2600

High: 2,367.9100

Low: 2,350.3800

Close: 2,366.4900

2

Open: 2,366.4900

High: 2,382.6400

Low: 2,369.0500

Close: 2,378.1100

3

Open: 2,378.1100

High: 2,472.4800

Low: 2,463.0800

Close: 2,467.7800

4

Open: 2,467.7800

High: 2,484.8300

Low: 2,468.1800

Close: 2,472.1600

5

Open: 2,472.1600

High: 2,501.7300

Low: 2,484.2200

Close: 2,494.2200

6

Open: 2,494.2200

High: 2,438.0800

Low: 2,425.4000

Close: 2,437.5900

7

Open: 2,437.5900

High: 2,403.2500

Low: 2,391.7100

Close: 2,403.2500

8

Open: 2,403.2500

High: 2,382.5700

Low: 2,369.0000

Close: 2,369.0000

9

Open: 2,369.0000

High: 2,424.4400

Low: 2,412.8000

Close: 2,423.4700

10

Open: 2,423.4700

High: 2,323.7100

Low: 2,315.3400

Close: 2,322.5500

11

Open: 2,322.5500

High: 2,326.2200

Low: 2,315.9800

Close: 2,325.2900

12

Open: 2,325.2900

High: 2,338.2400

Low: 2,327.4800

Close: 2,337.7700

13

Open: 2,337.7700

High: 2,348.3300

Low: 2,336.5900

Close: 2,338.7000

14

Open: 2,338.7000

High: 2,287.1200

Low: 2,275.9100

Close: 2,286.2100

15

Open: 2,286.2100

High: 2,384.6200

Low: 2,374.1200

Close: 2,383.9000

16

Open: 2,383.9000

High: 2,321.8800

Low: 2,310.4900

Close: 2,320.7100

17

Open: 2,320.7100

High: 2,434.1100

Low: 2,423.1500

Close: 2,431.4300

18

Open: 2,431.4300

High: 2,457.5000

Low: 2,446.1800

Close: 2,457.0100

19

Open: 2,457.0100

High: 2,414.5000

Low: 2,402.9000

Close: 2,414.2600

20

Open: 2,414.2600

High: 2,874.9700

Low: 2,871.8100

Close: 2,874.4000

21

Open: 2,874.4000

High: 2,978.1000

Low: 2,964.3900

Close: 2,977.8000

22

Open: 2,977.8000

High: 2,937.4200

Low: 2,935.3600

Close: 2,936.5400

23

Open: 2,936.5400

High: 2,994.8600

Low: 2,974.8900

Close: 2,979.0700

24

Open: 2,979.0700

High: 2,926.5900

Low: 2,925.4200

Close: 2,926.3000

25

Open: 2,926.3000

High: 2,942.4300

Low: 2,941.2500

Close: 2,942.1400

26

Open: 2,942.1400

High: 3,003.1700

Low: 2,984.8500

Close: 3,001.9700

27

Open: 3,001.9700

High: 3,045.3600

Low: 3,026.4800

Close: 3,044.7500

28

Open: 3,044.7500

High: 3,010.1900

Low: 2,989.7100

Close: 3,007.4800

29

Open: 3,007.4800

High: 2,963.3800

Low: 2,942.6400

Close: 2,962.1900

30

Open: 2,962.1900

High: 2,942.2600

Low: 2,923.7200

Close: 2,941.9600

31

Open: 2,941.9600

High: 2,948.4100

Low: 2,929.8200

Close: 2,947.8200

June - 2024

SunMonTueWedThuFriSat
1

Open: 2,947.8200

High: 2,990.3800

Low: 2,975.1300

Close: 2,989.4900

2

Open: 2,989.4900

High: 2,964.4900

Low: 2,956.7800

Close: 2,964.1900

3

Open: 2,964.1900

High: 2,938.9000

Low: 2,931.2500

Close: 2,931.2500

4

Open: 2,931.2500

High: 2,982.4200

Low: 2,974.6600

Close: 2,975.5600

5

Open: 2,975.5600

High: 3,020.5700

Low: 3,001.8400

Close: 3,017.5500

6

Open: 3,017.5500

High: 2,979.0100

Low: 2,959.3400

Close: 2,977.2200

7

Open: 2,977.2200

High: 2,891.8400

Low: 2,888.6600

Close: 2,890.6800

8

Open: 2,890.6800

High: 2,897.7200

Low: 2,885.5500

Close: 2,897.1400

9

Open: 2,897.1400

High: 2,911.6800

Low: 2,899.1600

Close: 2,911.1000

10

Open: 2,911.1000

High: 2,879.0700

Low: 2,866.6800

Close: 2,876.4800

11

Open: 2,876.4800

High: 2,747.4200

Low: 2,734.7800

Close: 2,746.8700

12

Open: 2,746.8700

High: 2,790.1500

Low: 2,768.7300

Close: 2,780.9700

13

Open: 2,780.9700

High: 2,718.7800

Low: 2,692.4000

Close: 2,717.1400

14

Open: 2,717.1400

High: 2,745.3300

Low: 2,721.7200

Close: 2,743.9600

15

Open: 2,743.9600

High: 2,811.6900

Low: 2,797.9100

Close: 2,808.8800

16

Open: 2,808.8800

High: 2,855.5400

Low: 2,852.1100

Close: 2,855.5400

17

Open: 2,855.5400

High: 2,762.0500

Low: 2,760.3900

Close: 2,760.9500

18

Open: 2,760.9500

High: 2,741.4800

Low: 2,723.9300

Close: 2,740.3800

19

Open: 2,740.3800

High: 2,797.9700

Low: 2,785.3800

Close: 2,796.2900

20

Open: 2,796.2900

High: 2,772.8100

Low: 2,761.1600

Close: 2,771.9700

21

Open: 2,771.9700

High: 2,780.9000

Low: 2,771.1600

Close: 2,780.0600

22

Open: 2,780.0600

High: 2,764.2200

Low: 2,744.3200

Close: 2,763.9400

23

Open: 2,763.9400

High: 2,704.9800

Low: 2,692.5400

Close: 2,703.0900

24

Open: 2,703.0900

High: 2,641.3500

Low: 2,635.8000

Close: 2,640.2900

25

Open: 2,640.2900

High: 2,676.4500

Low: 2,673.5100

Close: 2,676.1800

26

Open: 2,676.1800

High: 2,669.6900

Low: 2,653.1400

Close: 2,667.5500

27

Open: 2,667.5500

High: 2,725.7900

Low: 2,707.5300

Close: 2,725.2400

28

Open: 2,725.2400

High: 2,669.5300

Low: 2,662.0600

Close: 2,667.1300

29

Open: 2,667.1300

High: 2,669.5400

Low: 2,662.6000

Close: 2,663.6600

30

Open: 2,663.6600

High: 2,712.8000

Low: 2,706.2900

Close: 2,708.4600

July - 2024

SunMonTueWedThuFriSat
1

Open: 2,708.4600

High: 2,719.5700

Low: 2,711.9600

Close: 2,718.2100

2

Open: 2,718.2100

High: 2,691.0100

Low: 2,682.9400

Close: 2,684.8200

3

Open: 2,684.8200

High: 2,583.5000

Low: 2,571.8700

Close: 2,581.9500

4

Open: 2,581.9500

High: 2,398.7400

Low: 2,387.7100

Close: 2,397.0600

5

Open: 2,397.0600

High: 2,328.4100

Low: 2,318.1700

Close: 2,327.0200

6

Open: 2,327.0200

High: 2,395.0900

Low: 2,386.9400

Close: 2,393.6500

7

Open: 2,393.6500

High: 2,287.5000

Low: 2,279.4900

Close: 2,287.0400

8

Open: 2,287.0400

High: 2,357.6000

Low: 2,338.9900

Close: 2,353.8300

9

Open: 2,353.8300

High: 2,399.8400

Low: 2,390.0100

Close: 2,396.4800

10

Open: 2,396.4800

High: 2,413.5600

Low: 2,402.9400

Close: 2,405.1100

11

Open: 2,405.1100

High: 2,399.4800

Low: 2,378.6000

Close: 2,398.0400

12

Open: 2,398.0400

High: 2,415.3100

Low: 2,404.9200

Close: 2,413.6200

13

Open: 2,413.6200

High: 2,453.2000

Low: 2,437.2800

Close: 2,447.3200

14

Open: 2,447.3200

High: 2,506.2100

Low: 2,498.4500

Close: 2,503.2100

15

Open: 2,503.2100

High: 2,690.0500

Low: 2,666.1100

Close: 2,688.9700

16

Open: 2,688.9700

High: 2,655.8200

Low: 2,634.3100

Close: 2,655.8200

17

Open: 2,655.8200

High: 2,605.5500

Low: 2,594.6100

Close: 2,594.6100

18

Open: 2,594.6100

High: 2,645.3200

Low: 2,631.0400

Close: 2,636.0600

19

Open: 2,636.0600

High: 2,714.9200

Low: 2,704.6000

Close: 2,707.3200

20

Open: 2,707.3200

High: 2,721.4600

Low: 2,711.1200

Close: 2,711.6600

21

Open: 2,711.6600

High: 2,731.2300

Low: 2,718.6600

Close: 2,724.4000

22

Open: 2,724.4000

High: 2,660.9800

Low: 2,650.6000

Close: 2,660.7100

23

Open: 2,660.7100

High: 2,698.0600

Low: 2,684.8400

Close: 2,696.9800

24

Open: 2,696.9800

High: 2,585.5500

Low: 2,577.0200

Close: 2,581.4100

25

Open: 2,581.4100

High: 2,468.5900

Low: 2,462.9100

Close: 2,466.8600

26

Open: 2,466.8600

High: 2,542.7900

Low: 2,541.0100

Close: 2,542.5400

27

Open: 2,542.5400

High: 2,520.9800

Low: 2,517.7000

Close: 2,520.4800

28

Open: 2,520.4800

High: 2,536.1800

Low: 2,527.8100

Close: 2,535.4200

29

Open: 2,535.4200

High: 2,580.6300

Low: 2,568.7600

Close: 2,580.1100

30

Open: 2,580.1100

High: 2,552.6400

Low: 2,545.4900

Close: 2,552.3800

31

Open: 2,552.3800

High: 2,513.9200

Low: 2,501.6000

Close: 2,513.4200

August - 2024

SunMonTueWedThuFriSat
1

Open: 2,513.4200

High: 2,515.0600

Low: 2,502.4800

Close: 2,512.0400

2

Open: 2,512.0400

High: 2,332.7400

Low: 2,326.2100

Close: 2,329.0100

3

Open: 2,329.0100

High: 2,271.8800

Low: 2,265.7400

Close: 2,271.2000

4

Open: 2,271.2000

High: 2,100.6800

Low: 2,095.6400

Close: 2,098.7900

5

Open: 2,098.7900

High: 1,907.6700

Low: 1,803.6800

Close: 1,888.7600

6

Open: 1,888.7600

High: 1,939.6500

Low: 1,938.4800

Close: 1,939.4500

7

Open: 1,939.4500

High: 1,845.0900

Low: 1,842.8800

Close: 1,843.8000

8

Open: 1,843.8000

High: 2,142.0700

Low: 2,101.4200

Close: 2,105.4200

9

Open: 2,105.4200

High: 2,037.9200

Low: 2,032.4200

Close: 2,037.5100

10

Open: 2,037.5100

High: 2,051.3400

Low: 2,041.1100

Close: 2,043.7700

11

Open: 2,043.7700

High: 2,003.5600

Low: 1,997.9500

Close: 2,003.5600

12

Open: 2,003.5600

High: 2,133.8000

Low: 2,127.4000

Close: 2,129.1100

13

Open: 2,129.1100

High: 2,106.1400

Low: 2,090.1700

Close: 2,101.9400

14

Open: 2,101.9400

High: 2,076.6400

Low: 2,071.2400

Close: 2,076.6400

15

Open: 2,076.6400

High: 2,001.7000

Low: 1,997.5000

Close: 1,999.7000

16

Open: 1,999.7000

High: 2,005.8600

Low: 2,003.6600

Close: 2,003.6600

17

Open: 2,003.6600

High: 2,020.8900

Low: 2,018.8700

Close: 2,020.4800

18

Open: 2,020.4800

High: 2,018.6600

Low: 1,989.5800

Close: 2,014.8200

19

Open: 2,014.8200

High: 2,031.2000

Low: 2,025.9200

Close: 2,030.7900

20

Open: 2,030.7900

High: 1,974.5500

Low: 1,950.8600

Close: 1,973.7600

21

Open: 1,973.7600

High: 2,009.6900

Low: 1,999.0300

Close: 2,009.2900

22

Open: 2,009.2900

High: 2,002.3300

Low: 1,987.9100

Close: 2,002.1300

23

Open: 2,002.1300

High: 2,090.3600

Low: 2,085.1300

Close: 2,090.3600

24

Open: 2,090.3600

High: 2,095.1600

Low: 2,090.7600

Close: 2,091.8100

25

Open: 2,091.8100

High: 2,078.4900

Low: 2,074.9600

Close: 2,078.0800

26

Open: 2,078.0800

High: 2,031.9000

Low: 2,007.9200

Close: 2,031.4900

27

Open: 2,031.4900

High: 1,856.2200

Low: 1,833.2000

Close: 1,856.0400

28

Open: 1,856.0400

High: 1,917.0300

Low: 1,916.0700

Close: 1,916.4500

29

Open: 1,916.4500

High: 1,920.2700

Low: 1,894.3400

Close: 1,920.0800

30

Open: 1,920.0800

High: 1,923.9000

Low: 1,923.1300

Close: 1,923.1300

31

Open: 1,923.1300

High: 1,914.6700

Low: 1,889.5800

Close: 1,914.4700

September - 2024

SunMonTueWedThuFriSat
1

Open: 1,914.4700

High: 1,849.4500

Low: 1,822.8100

Close: 1,848.9000

2

Open: 1,848.9000

High: 1,930.9700

Low: 1,909.9200

Close: 1,930.0000

3

Open: 1,930.0000

High: 1,847.6000

Low: 1,846.6700

Close: 1,847.4100

4

Open: 1,847.4100

High: 1,864.0800

Low: 1,853.6400

Close: 1,863.7100

5

Open: 1,863.7100

High: 1,796.8200

Low: 1,779.7500

Close: 1,796.2800

6

Open: 1,796.2800

High: 1,702.0900

Low: 1,677.8200

Close: 1,695.6400

7

Open: 1,695.6400

High: 1,735.4500

Low: 1,734.0600

Close: 1,735.1000

8

Open: 1,735.1000

High: 1,750.7500

Low: 1,726.5900

Close: 1,749.1700

9

Open: 1,749.1700

High: 1,804.6700

Low: 1,789.8600

Close: 1,804.3100

10

Open: 1,804.3100

High: 1,825.2100

Low: 1,804.7600

Close: 1,825.2100

11

Open: 1,825.2100

High: 1,794.3600

Low: 1,782.3400

Close: 1,782.3400

12

Open: 1,782.3400

High: 1,798.5500

Low: 1,777.1400

Close: 1,798.0100

13

Open: 1,798.0100

High: 1,858.7300

Low: 1,838.6500

Close: 1,858.7300

14

Open: 1,858.7300

High: 1,841.9000

Low: 1,840.6100

Close: 1,841.3500

15

Open: 1,841.3500

High: 1,765.0400

Low: 1,759.0400

Close: 1,764.8600

16

Open: 1,764.8600

High: 1,738.4300

Low: 1,737.7300

Close: 1,737.9100

17

Open: 1,737.9100

High: 1,778.2600

Low: 1,775.2400

Close: 1,776.8400

18

Open: 1,776.8400

High: 1,795.6300

Low: 1,785.3900

Close: 1,795.4500

19

Open: 1,795.4500

High: 1,855.6900

Low: 1,854.5800

Close: 1,855.3200

20

Open: 1,855.3200

High: 1,922.0100

Low: 1,920.8500

Close: 1,920.8500

21

Open: 1,920.8500

High: 1,963.3000

Low: 1,961.7300

Close: 1,963.1000

22

Open: 1,963.1000

High: 1,937.7800

Low: 1,937.3900

Close: 1,937.3900

23

Open: 1,937.3900

High: 1,983.6300

Low: 1,982.2400

Close: 1,983.6300

24

Open: 1,983.6300

High: 1,980.2000

Low: 1,966.9600

Close: 1,976.2500

25

Open: 1,976.2500

High: 1,937.8900

Low: 1,932.8500

Close: 1,937.8900

26

Open: 1,937.8900

High: 1,963.2800

Low: 1,938.9400

Close: 1,963.0800

27

Open: 1,963.0800

High: 2,015.8400

Low: 2,014.0300

Close: 2,015.6400

28

Open: 2,015.6400

High: 2,003.8900

Low: 2,003.0900

Close: 2,003.2900

29

Open: 2,003.2900

High: 1,987.6400

Low: 1,985.8500

Close: 1,987.0500

30

Open: 1,987.0500

High: 1,943.5600

Low: 1,941.6200

Close: 1,943.3700

October - 2024

SunMonTueWedThuFriSat
1

Open: 1,943.3700

High: 1,845.1200

Low: 1,839.3900

Close: 1,845.1200

2

Open: 1,845.1200

High: 1,785.6100

Low: 1,779.3700

Close: 1,782.7600

3

Open: 1,782.7600

High: 1,789.3600

Low: 1,780.7700

Close: 1,789.1800

4

Open: 1,789.1800

High: 1,840.3900

Low: 1,832.2900

Close: 1,840.2100

5

Open: 1,840.2100

High: 1,838.8500

Low: 1,822.1200

Close: 1,838.6700

6

Open: 1,838.6700

High: 1,858.9400

Low: 1,850.0100

Close: 1,858.1900

7

Open: 1,858.1900

High: 1,851.3600

Low: 1,835.0600

Close: 1,851.1700

8

Open: 1,851.1700

High: 1,863.1500

Low: 1,844.5100

Close: 1,862.9600

9

Open: 1,862.9600

High: 1,812.6100

Low: 1,805.5400

Close: 1,812.2400

10

Open: 1,812.2400

High: 1,825.4600

Low: 1,811.2200

Close: 1,811.2200

11

Open: 1,811.2200

High: 1,864.0600

Low: 1,844.2900

Close: 1,863.6800

12

Open: 1,863.6800

High: 1,891.4700

Low: 1,883.5300

Close: 1,890.9000

13

Open: 1,890.9000

High: 1,889.6700

Low: 1,872.6600

Close: 1,887.4000

14

Open: 1,887.4000

High: 2,003.4100

Low: 1,999.8000

Close: 2,002.8100

15

Open: 2,002.8100

High: 1,986.2400

Low: 1,967.1700

Close: 1,985.6500

16

Open: 1,985.6500

High: 2,009.3300

Low: 1,988.0200

Close: 2,008.1200

17

Open: 2,008.1200

High: 1,999.3100

Low: 1,979.1100

Close: 1,998.5100

18

Open: 1,998.5100

High: 2,023.1600

Low: 2,001.9100

Close: 2,017.9000

19

Open: 2,017.9000

High: 2,028.0500

Low: 2,006.5500

Close: 2,027.4500

20

Open: 2,027.4500

High: 2,101.8300

Low: 2,089.8500

Close: 2,101.6200

21

Open: 2,101.6200

High: 2,052.6500

Low: 2,048.7500

Close: 2,052.0400

22

Open: 2,052.0400

High: 2,018.1600

Low: 1,998.1700

Close: 2,017.7500

23

Open: 2,017.7500

High: 1,954.5600

Low: 1,945.9600

Close: 1,953.5800

24

Open: 1,953.5800

High: 1,952.6500

Low: 1,941.9000

Close: 1,952.2600

25

Open: 1,952.2600

High: 1,881.2300

Low: 1,875.9600

Close: 1,881.0400

26

Open: 1,881.0400

High: 1,912.6600

Low: 1,896.9700

Close: 1,910.7400

27

Open: 1,910.7400

High: 1,932.2200

Low: 1,927.1900

Close: 1,932.2200

28

Open: 1,932.2200

High: 1,976.8000

Low: 1,964.1500

Close: 1,976.4100

29

Open: 1,976.4100

High: 2,003.6100

Low: 2,001.8100

Close: 2,003.0100

30

Open: 2,003.0100

High: 2,050.0000

Low: 2,044.2600

Close: 2,044.2600

31

Open: 2,044.2600

High: 1,950.5100

Low: 1,933.7300

Close: 1,950.5100

November - 2024

SunMonTueWedThuFriSat
1

Open: 1,950.5100

High: 1,943.4200

Low: 1,939.9200

Close: 1,943.0300

2

Open: 1,943.0300

High: 1,930.7700

Low: 1,930.3800

Close: 1,930.7700

3

Open: 1,930.7700

High: 1,895.5900

Low: 1,895.4000

Close: 1,895.4000

4

Open: 1,895.4000

High: 1,850.2100

Low: 1,839.8500

Close: 1,849.4700

5

Open: 1,849.4700

High: 1,858.3700

Low: 1,846.1000

Close: 1,857.6300

6

Open: 1,857.6300

High: 2,107.0700

Low: 2,098.0100

Close: 2,107.0700

7

Open: 2,107.0700

High: 2,229.3000

Low: 2,225.7300

Close: 2,228.8500

8

Open: 2,228.8500

High: 2,293.1800

Low: 2,289.2800

Close: 2,293.1800

9

Open: 2,293.1800

High: 2,422.8700

Low: 2,419.7200

Close: 2,422.6300

10

Open: 2,422.6300

High: 2,464.9300

Low: 2,464.1900

Close: 2,464.6800

11

Open: 2,464.6800

High: 2,619.9200

Low: 2,618.3500

Close: 2,619.4000

12

Open: 2,619.4000

High: 2,530.2600

Low: 2,527.2200

Close: 2,528.9900

13

Open: 2,528.9900

High: 2,507.7300

Low: 2,506.9700

Close: 2,507.2200

14

Open: 2,507.2200

High: 2,414.5600

Low: 2,399.8300

Close: 2,413.3600

15

Open: 2,413.3600

High: 2,446.3800

Low: 2,441.2400

Close: 2,444.9100

16

Open: 2,444.9100

High: 2,474.2800

Low: 2,467.3500

Close: 2,474.2800

17

Open: 2,474.2800

High: 2,431.2700

Low: 2,418.6200

Close: 2,430.7800

18

Open: 2,430.7800

High: 2,527.6000

Low: 2,515.9700

Close: 2,515.9700

19

Open: 2,515.9700

High: 2,449.6800

Low: 2,438.4100

Close: 2,448.7000

20

Open: 2,448.7000

High: 2,425.6200

Low: 2,421.9900

Close: 2,425.1400

21

Open: 2,425.1400

High: 2,650.9100

Low: 2,617.2400

Close: 2,650.1200

22

Open: 2,650.1200

High: 2,647.6600

Low: 2,642.8900

Close: 2,647.3900

23

Open: 2,647.3900

High: 2,688.6900

Low: 2,686.8100

Close: 2,687.8800

24

Open: 2,687.8800

High: 2,661.9700

Low: 2,648.1300

Close: 2,660.6400

25

Open: 2,660.6400

High: 2,720.6600

Low: 2,705.6900

Close: 2,720.3900

26

Open: 2,720.3900

High: 2,642.5600

Low: 2,629.0800

Close: 2,641.5000

27

Open: 2,641.5000

High: 2,884.3800

Low: 2,882.0700

Close: 2,884.3800

28

Open: 2,884.3800

High: 2,817.5400

Low: 2,815.5700

Close: 2,816.9800

29

Open: 2,816.9800

High: 2,817.2800

Low: 2,816.1500

Close: 2,816.7200

30

Open: 2,816.7200

High: 2,900.8200

Low: 2,896.4700

Close: 2,900.8200

December - 2024

SunMonTueWedThuFriSat
1

Open: 2,900.8200

High: 2,910.6400

Low: 2,907.1500

Close: 2,910.6400

2

Open: 2,910.6400

High: 2,876.7800

Low: 2,874.1900

Close: 2,874.1900

3

Open: 2,874.1900

High: 2,852.8500

Low: 2,851.1400

Close: 2,852.8500

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
Theme: GKNEWS