The-open-network (TON) Price in Pound Sterling Today: 5.2539

Pound Sterling price of The-open-network (TON)

1 TON =5.2539 GBP
Percentage change:-3.74%
0.5 TON =2.6270 GBP
0.25 TON =1.3135 GBP
0.10 TON =0.5254 GBP
0.05 TON =0.2627 GBP
Today's High:5.4694 GBP
Today's Low:5.0467 GBP
Market Capitalisation:13,394,739,542.1224 GBP
Volume:678,575,848.00 USD

Top Gainers

#NamePriceVolume24h
34 fet Artificial Superintelligence Alliance FET $ 2.0748
$ 1520200329.2796
7.2554%
25 uni Uniswap UNI $ 16.2805
$ 1353671576.3238
4.7023%
35 render Render RENDER $ 10.3420
$ 1117098725.4749
4.5751%
49 mnt Mantle MNT $ 1.1316
$ 279118836.6096
3.9473%
37 tao Bittensor TAO $ 711.6526
$ 572949386.2995
3.6031%

Top Losers

#NamePriceVolume24h
40 vet VeChain VET $ 0.0636
$ 357742342.5242
10.2691%
27 pepe Pepe PEPE $ 0.00002082
$ 4071353461.9125
6.4286%
11 trx TRON TRX $ 0.3169
$ 4215154125.9261
6.2971%
45 stx Stacks STX $ 2.6675
$ 431909971.1319
5.9841%
16 dot Polkadot DOT $ 10.2573
$ 1548611618.6235
5.7512%

Exchange Rate History for THE-OPEN-NETWORK To GBP: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 1.6920

High: 1.8100

Low: 1.7030

Close: 1.7030

2

Open: 1.7030

High: 1.8800

Low: 1.7460

Close: 1.8050

3

Open: 1.8050

High: 1.7570

Low: 1.6050

Close: 1.7070

4

Open: 1.7070

High: 1.7570

Low: 1.6390

Close: 1.6390

5

Open: 1.6390

High: 1.6500

Low: 1.6340

Close: 1.6340

6

Open: 1.6340

High: 1.9790

Low: 1.6300

Close: 1.8690

7

Open: 1.8690

High: 1.8650

Low: 1.5840

Close: 1.5840

8

Open: 1.5840

High: 1.8050

Low: 1.5840

Close: 1.6230

9

Open: 1.6230

High: 1.5970

Low: 1.4680

Close: 1.4680

10

Open: 1.4680

High: 1.5830

Low: 1.4820

Close: 1.5520

11

Open: 1.5520

High: 1.7390

Low: 1.5370

Close: 1.6910

12

Open: 1.6910

High: 1.6250

Low: 1.5650

Close: 1.6110

13

Open: 1.6110

High: 1.6150

Low: 1.6030

Close: 1.6100

14

Open: 1.6100

High: 1.5770

Low: 1.5680

Close: 1.5770

15

Open: 1.5770

High: 1.7100

Low: 1.6070

Close: 1.6310

16

Open: 1.6310

High: 1.6830

Low: 1.6660

Close: 1.6830

17

Open: 1.6830

High: 1.6850

Low: 1.6620

Close: 1.6850

18

Open: 1.6850

High: 1.6930

Low: 1.5420

Close: 1.6200

19

Open: 1.6200

High: 1.6810

Low: 1.5900

Close: 1.5900

20

Open: 1.5900

High: 1.5940

Low: 1.5810

Close: 1.5810

21

Open: 1.5810

High: 1.6210

Low: 1.5760

Close: 1.6210

22

Open: 1.6210

High: 1.5400

Low: 1.4720

Close: 1.4720

23

Open: 1.4720

High: 1.5920

Low: 1.4770

Close: 1.5090

24

Open: 1.5090

High: 1.5650

Low: 1.4550

Close: 1.5650

25

Open: 1.5650

High: 1.5600

Low: 1.4900

Close: 1.5020

26

Open: 1.5020

High: 1.6930

Low: 1.5600

Close: 1.6180

27

Open: 1.6180

High: 1.6300

Low: 1.5780

Close: 1.5830

28

Open: 1.5830

High: 1.6340

Low: 1.5290

Close: 1.5580

29

Open: 1.5580

High: 1.6610

Low: 1.5560

Close: 1.6430

30

Open: 1.6430

High: 1.6310

Low: 1.5520

Close: 1.5540

31

Open: 1.5540

High: 1.6470

Low: 1.5300

Close: 1.5420

February - 2024

SunMonTueWedThuFriSat
1

Open: 1.5420

High: 1.5520

Low: 1.5520

Close: 1.5520

2

Open: 1.5520

High: 1.5700

Low: 1.5700

Close: 1.5700

3

Open: 1.5700

High: 1.5630

Low: 1.5620

Close: 1.5620

4

Open: 1.5620

High: 1.5490

Low: 1.4960

Close: 1.4960

5

Open: 1.4960

High: 1.5100

Low: 1.5100

Close: 1.5100

6

Open: 1.5100

High: 1.5170

Low: 1.5130

Close: 1.5130

7

Open: 1.5130

High: 1.5540

Low: 1.4800

Close: 1.4800

8

Open: 1.4800

High: 1.6010

Low: 1.5090

Close: 1.5160

9

Open: 1.5160

High: 1.6170

Low: 1.5600

Close: 1.5600

10

Open: 1.5600

High: 1.5830

Low: 1.5140

Close: 1.5140

11

Open: 1.5140

High: 1.6230

Low: 1.5330

Close: 1.5730

12

Open: 1.5730

High: 1.7250

Low: 1.6010

Close: 1.6200

13

Open: 1.6200

High: 1.6200

Low: 1.5670

Close: 1.5720

14

Open: 1.5720

High: 1.6490

Low: 1.6040

Close: 1.6040

15

Open: 1.6040

High: 1.6560

Low: 1.5920

Close: 1.5920

16

Open: 1.5920

High: 1.6610

Low: 1.5870

Close: 1.6260

17

Open: 1.6260

High: 2.0510

Low: 1.6150

Close: 1.9770

18

Open: 1.9770

High: 2.1470

Low: 1.8750

Close: 1.9370

19

Open: 1.9370

High: 1.9290

Low: 1.8400

Close: 1.8440

20

Open: 1.8440

High: 1.8550

Low: 1.7950

Close: 1.7950

21

Open: 1.7950

High: 1.7790

Low: 1.7070

Close: 1.7690

22

Open: 1.7690

High: 1.7450

Low: 1.7450

Close: 1.7450

23

Open: 1.7450

High: 1.7260

Low: 1.7000

Close: 1.7190

24

Open: 1.7190

High: 1.8250

Low: 1.6970

Close: 1.6970

25

Open: 1.6970

High: 1.7280

Low: 1.6940

Close: 1.6960

26

Open: 1.6960

High: 1.8650

Low: 1.7510

Close: 1.7510

27

Open: 1.7510

High: 1.8360

Low: 1.7030

Close: 1.7460

28

Open: 1.7460

High: 1.9110

Low: 1.7410

Close: 1.7410

29

Open: 1.7410

High: 1.8130

Low: 1.7070

Close: 1.8130

March - 2024

SunMonTueWedThuFriSat
1

Open: 1.8130

High: 1.9450

Low: 1.8460

Close: 1.9350

2

Open: 1.9350

High: 2.0070

Low: 1.9070

Close: 1.9440

3

Open: 1.9440

High: 2.0050

Low: 1.8980

Close: 1.9040

4

Open: 1.9040

High: 2.1510

Low: 2.0450

Close: 2.0530

5

Open: 2.0530

High: 2.0120

Low: 1.8160

Close: 1.8980

6

Open: 1.8980

High: 2.1410

Low: 1.9040

Close: 2.1170

7

Open: 2.1170

High: 2.1620

Low: 2.0750

Close: 2.1620

8

Open: 2.1620

High: 2.4550

Low: 2.1090

Close: 2.1820

9

Open: 2.1820

High: 2.2920

Low: 2.1720

Close: 2.2920

10

Open: 2.2920

High: 2.3050

Low: 2.1530

Close: 2.1530

11

Open: 2.1530

High: 2.4020

Low: 2.1220

Close: 2.2930

12

Open: 2.2930

High: 2.3990

Low: 2.1670

Close: 2.2540

13

Open: 2.2540

High: 2.3480

Low: 2.2280

Close: 2.2280

14

Open: 2.2280

High: 2.2970

Low: 2.1150

Close: 2.2040

15

Open: 2.2040

High: 2.1430

Low: 2.0480

Close: 2.0840

16

Open: 2.0840

High: 1.9760

Low: 1.8370

Close: 1.9290

17

Open: 1.9290

High: 2.0220

Low: 1.8790

Close: 1.9430

18

Open: 1.9430

High: 1.9200

Low: 1.8460

Close: 1.8460

19

Open: 1.8460

High: 1.7060

Low: 1.6200

Close: 1.6940

20

Open: 1.6940

High: 1.8740

Low: 1.7810

Close: 1.8740

21

Open: 1.8740

High: 1.9890

Low: 1.8280

Close: 1.9180

22

Open: 1.9180

High: 1.8840

Low: 1.8490

Close: 1.8530

23

Open: 1.8530

High: 2.1870

Low: 1.8590

Close: 1.9230

24

Open: 1.9230

High: 2.0180

Low: 1.9220

Close: 1.9900

25

Open: 1.9900

High: 2.0790

Low: 2.0410

Close: 2.0790

26

Open: 2.0790

High: 2.2810

Low: 2.0830

Close: 2.2220

27

Open: 2.2220

High: 2.3660

Low: 2.0950

Close: 2.0950

28

Open: 2.0950

High: 2.2460

Low: 2.1120

Close: 2.2460

29

Open: 2.2460

High: 2.2260

Low: 2.1390

Close: 2.2260

30

Open: 2.2260

High: 2.2150

Low: 2.1720

Close: 2.1720

31

Open: 2.1720

High: 2.3300

Low: 2.1930

Close: 2.1930

April - 2024

SunMonTueWedThuFriSat
1

Open: 2.1930

High: 2.1880

Low: 2.0840

Close: 2.1060

2

Open: 2.1060

High: 1.9750

Low: 1.8960

Close: 1.8960

3

Open: 1.8960

High: 1.9680

Low: 1.9010

Close: 1.9220

4

Open: 1.9220

High: 1.9970

Low: 1.9410

Close: 1.9410

5

Open: 1.9410

High: 1.9880

Low: 1.9180

Close: 1.9880

6

Open: 1.9880

High: 2.0480

Low: 1.9740

Close: 2.0480

7

Open: 2.0480

High: 2.0650

Low: 2.0230

Close: 2.0230

8

Open: 2.0230

High: 2.1540

Low: 2.0320

Close: 2.0820

9

Open: 2.0820

High: 2.0650

Low: 1.9940

Close: 2.0020

10

Open: 2.0020

High: 2.3570

Low: 2.0670

Close: 2.1160

11

Open: 2.1160

High: 2.1020

Low: 2.0530

Close: 2.0840

12

Open: 2.0840

High: 2.0300

Low: 1.8210

Close: 1.8210

13

Open: 1.8210

High: 1.7680

Low: 1.5530

Close: 1.6140

14

Open: 1.6140

High: 1.6790

Low: 1.6170

Close: 1.6730

15

Open: 1.6730

High: 1.7600

Low: 1.6120

Close: 1.6600

16

Open: 1.6600

High: 1.6720

Low: 1.6000

Close: 1.6000

17

Open: 1.6000

High: 1.6120

Low: 1.5330

Close: 1.5760

18

Open: 1.5760

High: 1.6360

Low: 1.6090

Close: 1.6090

19

Open: 1.6090

High: 1.6700

Low: 1.6260

Close: 1.6700

20

Open: 1.6700

High: 1.7520

Low: 1.7020

Close: 1.7520

21

Open: 1.7520

High: 1.7840

Low: 1.7330

Close: 1.7330

22

Open: 1.7330

High: 1.8720

Low: 1.7880

Close: 1.8590

23

Open: 1.8590

High: 1.8320

Low: 1.7440

Close: 1.7440

24

Open: 1.7440

High: 1.7060

Low: 1.6870

Close: 1.7060

25

Open: 1.7060

High: 1.7050

Low: 1.6860

Close: 1.6950

26

Open: 1.6950

High: 1.6780

Low: 1.6140

Close: 1.6780

27

Open: 1.6780

High: 1.7480

Low: 1.6540

Close: 1.6570

28

Open: 1.6570

High: 1.7810

Low: 1.6630

Close: 1.6950

29

Open: 1.6950

High: 1.7070

Low: 1.6610

Close: 1.6610

30

Open: 1.6610

High: 1.5850

Low: 1.5290

Close: 1.5690

May - 2024

SunMonTueWedThuFriSat
1

Open: 1.5690

High: 1.5220

Low: 1.4640

Close: 1.5220

2

Open: 1.5220

High: 1.5440

Low: 1.5440

Close: 1.5440

3

Open: 1.5440

High: 1.6590

Low: 1.5850

Close: 1.6220

4

Open: 1.6220

High: 1.6900

Low: 1.6460

Close: 1.6460

5

Open: 1.6460

High: 1.6800

Low: 1.6440

Close: 1.6440

6

Open: 1.6440

High: 1.6460

Low: 1.6190

Close: 1.6460

7

Open: 1.6460

High: 1.6320

Low: 1.6320

Close: 1.6320

8

Open: 1.6320

High: 1.6030

Low: 1.5760

Close: 1.5760

9

Open: 1.5760

High: 1.6230

Low: 1.6210

Close: 1.6230

10

Open: 1.6230

High: 1.6210

Low: 1.5650

Close: 1.5890

11

Open: 1.5890

High: 1.6050

Low: 1.5780

Close: 1.6050

12

Open: 1.6050

High: 1.6210

Low: 1.5940

Close: 1.5940

13

Open: 1.5940

High: 1.6270

Low: 1.5580

Close: 1.5580

14

Open: 1.5580

High: 1.5750

Low: 1.5200

Close: 1.5690

15

Open: 1.5690

High: 1.6870

Low: 1.6170

Close: 1.6170

16

Open: 1.6170

High: 1.5970

Low: 1.5960

Close: 1.5970

17

Open: 1.5970

High: 1.6370

Low: 1.6290

Close: 1.6290

18

Open: 1.6290

High: 1.6310

Low: 1.6270

Close: 1.6310

19

Open: 1.6310

High: 1.6140

Low: 1.5960

Close: 1.5960

20

Open: 1.5960

High: 1.7150

Low: 1.6130

Close: 1.6820

21

Open: 1.6820

High: 1.6540

Low: 1.6350

Close: 1.6510

22

Open: 1.6510

High: 1.6480

Low: 1.6150

Close: 1.6150

23

Open: 1.6150

High: 1.6110

Low: 1.5790

Close: 1.5970

24

Open: 1.5970

High: 1.6100

Low: 1.5620

Close: 1.6040

25

Open: 1.6040

High: 1.6460

Low: 1.6210

Close: 1.6460

26

Open: 1.6460

High: 1.6270

Low: 1.6150

Close: 1.6150

27

Open: 1.6150

High: 1.6960

Low: 1.6320

Close: 1.6330

28

Open: 1.6330

High: 1.6110

Low: 1.6080

Close: 1.6080

29

Open: 1.6080

High: 1.6390

Low: 1.5980

Close: 1.6100

30

Open: 1.6100

High: 1.6240

Low: 1.5650

Close: 1.5650

31

Open: 1.5650

High: 1.5440

Low: 1.5270

Close: 1.5270

June - 2024

SunMonTueWedThuFriSat
1

Open: 1.5270

High: 1.5890

Low: 1.5250

Close: 1.5250

2

Open: 1.5250

High: 1.5370

Low: 1.5260

Close: 1.5260

3

Open: 1.5260

High: 1.5420

Low: 1.4570

Close: 1.4570

4

Open: 1.4570

High: 1.4980

Low: 1.4440

Close: 1.4440

5

Open: 1.4440

High: 1.5530

Low: 1.4530

Close: 1.4710

6

Open: 1.4710

High: 1.4640

Low: 1.4460

Close: 1.4460

7

Open: 1.4460

High: 1.4350

Low: 1.4230

Close: 1.4280

8

Open: 1.4280

High: 1.4630

Low: 1.2850

Close: 1.3100

9

Open: 1.3100

High: 1.3440

Low: 1.3020

Close: 1.3440

10

Open: 1.3440

High: 1.3700

Low: 1.3260

Close: 1.3570

11

Open: 1.3570

High: 1.3150

Low: 1.2800

Close: 1.2810

12

Open: 1.2810

High: 1.2950

Low: 1.2800

Close: 1.2950

13

Open: 1.2950

High: 1.2710

Low: 1.2710

Close: 1.2710

14

Open: 1.2710

High: 1.2650

Low: 1.2130

Close: 1.2130

15

Open: 1.2130

High: 1.2170

Low: 1.2160

Close: 1.2170

16

Open: 1.2170

High: 1.3520

Low: 1.1460

Close: 1.1460

17

Open: 1.1460

High: 1.1400

Low: 0.9570

Close: 0.9852

18

Open: 0.9852

High: 0.9661

Low: 0.8528

Close: 0.8676

19

Open: 0.8676

High: 0.9043

Low: 0.8640

Close: 0.9043

20

Open: 0.9043

High: 0.9116

Low: 0.9070

Close: 0.9116

21

Open: 0.9116

High: 0.9274

Low: 0.8950

Close: 0.8990

22

Open: 0.8990

High: 0.9248

Low: 0.9009

Close: 0.9187

23

Open: 0.9187

High: 0.9579

Low: 0.8769

Close: 0.8924

24

Open: 0.8924

High: 0.8630

Low: 0.8363

Close: 0.8478

25

Open: 0.8478

High: 0.9478

Low: 0.8694

Close: 0.9449

26

Open: 0.9449

High: 0.9474

Low: 0.9099

Close: 0.9099

27

Open: 0.9099

High: 0.9751

Low: 0.9142

Close: 0.9400

28

Open: 0.9400

High: 0.9208

Low: 0.9208

Close: 0.9208

29

Open: 0.9208

High: 0.9396

Low: 0.9294

Close: 0.9396

30

Open: 0.9396

High: 0.9668

Low: 0.9668

Close: 0.9668

July - 2024

SunMonTueWedThuFriSat
1

Open: 0.9668

High: 0.9689

Low: 0.9257

Close: 0.9257

2

Open: 0.9257

High: 0.9127

Low: 0.9107

Close: 0.9127

3

Open: 0.9127

High: 0.8844

Low: 0.8811

Close: 0.8811

4

Open: 0.8811

High: 0.8350

Low: 0.8002

Close: 0.8002

5

Open: 0.8002

High: 0.7916

Low: 0.7509

Close: 0.7526

6

Open: 0.7526

High: 0.7743

Low: 0.7743

Close: 0.7743

7

Open: 0.7743

High: 0.7905

Low: 0.7421

Close: 0.7905

8

Open: 0.7905

High: 0.8017

Low: 0.7928

Close: 0.7928

9

Open: 0.7928

High: 0.8623

Low: 0.8133

Close: 0.8519

10

Open: 0.8519

High: 0.8751

Low: 0.8315

Close: 0.8751

11

Open: 0.8751

High: 0.8646

Low: 0.8344

Close: 0.8344

12

Open: 0.8344

High: 0.8976

Low: 0.8387

Close: 0.8936

13

Open: 0.8936

High: 0.9143

Low: 0.8974

Close: 0.8996

14

Open: 0.8996

High: 0.9244

Low: 0.8789

Close: 0.8789

15

Open: 0.8789

High: 0.9364

Low: 0.9189

Close: 0.9189

16

Open: 0.9189

High: 0.9226

Low: 0.8955

Close: 0.8955

17

Open: 0.8955

High: 0.8891

Low: 0.8798

Close: 0.8891

18

Open: 0.8891

High: 0.9091

Low: 0.8913

Close: 0.9091

19

Open: 0.9091

High: 1.0670

Low: 0.9507

Close: 0.9735

20

Open: 0.9735

High: 0.9787

Low: 0.9787

Close: 0.9787

21

Open: 0.9787

High: 0.9924

Low: 0.9924

Close: 0.9924

22

Open: 0.9924

High: 0.9843

Low: 0.9404

Close: 0.9404

23

Open: 0.9404

High: 0.9195

Low: 0.9118

Close: 0.9118

24

Open: 0.9118

High: 0.9047

Low: 0.9047

Close: 0.9047

25

Open: 0.9047

High: 0.9267

Low: 0.9134

Close: 0.9267

26

Open: 0.9267

High: 0.9547

Low: 0.9067

Close: 0.9067

27

Open: 0.9067

High: 0.9087

Low: 0.9061

Close: 0.9087

28

Open: 0.9087

High: 1.0560

Low: 0.9132

Close: 0.9783

29

Open: 0.9783

High: 0.9602

Low: 0.9285

Close: 0.9400

30

Open: 0.9400

High: 0.9323

Low: 0.9323

Close: 0.9323

31

Open: 0.9323

High: 0.9096

Low: 0.9040

Close: 0.9040

August - 2024

SunMonTueWedThuFriSat
1

Open: 0.9040

High: 0.9227

Low: 0.9114

Close: 0.9114

2

Open: 0.9114

High: 0.8525

Low: 0.8525

Close: 0.8525

3

Open: 0.8525

High: 0.8437

Low: 0.8323

Close: 0.8323

4

Open: 0.8323

High: 0.7965

Low: 0.7965

Close: 0.7965

5

Open: 0.7965

High: 0.7409

Low: 0.6766

Close: 0.6939

6

Open: 0.6939

High: 0.7257

Low: 0.7067

Close: 0.7067

7

Open: 0.7067

High: 0.7086

Low: 0.6947

Close: 0.7086

8

Open: 0.7086

High: 0.9019

Low: 0.7891

Close: 0.8574

9

Open: 0.8574

High: 0.8461

Low: 0.8452

Close: 0.8461

10

Open: 0.8461

High: 0.8473

Low: 0.8473

Close: 0.8473

11

Open: 0.8473

High: 0.8186

Low: 0.8167

Close: 0.8186

12

Open: 0.8186

High: 0.8263

Low: 0.8263

Close: 0.8263

13

Open: 0.8263

High: 0.8372

Low: 0.8372

Close: 0.8372

14

Open: 0.8372

High: 0.8372

Low: 0.8061

Close: 0.8061

15

Open: 0.8061

High: 0.8260

Low: 0.7830

Close: 0.8260

16

Open: 0.8260

High: 0.8395

Low: 0.8141

Close: 0.8141

17

Open: 0.8141

High: 0.8224

Low: 0.7985

Close: 0.7985

18

Open: 0.7985

High: 0.7842

Low: 0.7842

Close: 0.7842

19

Open: 0.7842

High: 0.7969

Low: 0.7955

Close: 0.7969

20

Open: 0.7969

High: 0.8652

Low: 0.7878

Close: 0.8625

21

Open: 0.8625

High: 0.8901

Low: 0.8901

Close: 0.8901

22

Open: 0.8901

High: 0.8785

Low: 0.8250

Close: 0.8250

23

Open: 0.8250

High: 0.8776

Low: 0.8669

Close: 0.8776

24

Open: 0.8776

High: 0.8790

Low: 0.8790

Close: 0.8790

25

Open: 0.8790

High: 0.9144

Low: 0.8623

Close: 0.8623

26

Open: 0.8623

High: 0.8439

Low: 0.8263

Close: 0.8263

27

Open: 0.8263

High: 0.7904

Low: 0.7782

Close: 0.7904

28

Open: 0.7904

High: 0.7883

Low: 0.7592

Close: 0.7592

29

Open: 0.7592

High: 0.7650

Low: 0.7650

Close: 0.7650

30

Open: 0.7650

High: 0.7640

Low: 0.7640

Close: 0.7640

31

Open: 0.7640

High: 0.7621

Low: 0.7621

Close: 0.7621

September - 2024

SunMonTueWedThuFriSat
1

Open: 0.7621

High: 0.7407

Low: 0.7407

Close: 0.7407

2

Open: 0.7407

High: 0.7767

Low: 0.7632

Close: 0.7767

3

Open: 0.7767

High: 0.7931

Low: 0.7431

Close: 0.7431

4

Open: 0.7431

High: 0.7477

Low: 0.7310

Close: 0.7310

5

Open: 0.7310

High: 0.7113

Low: 0.7062

Close: 0.7113

6

Open: 0.7113

High: 0.6926

Low: 0.6868

Close: 0.6926

7

Open: 0.6926

High: 0.6957

Low: 0.6924

Close: 0.6924

8

Open: 3.5760

High: 3.7950

Low: 3.5660

Close: 3.7630

9

Open: 3.7630

High: 4.1540

Low: 3.8320

Close: 4.0060

10

Open: 4.0060

High: 4.2710

Low: 3.9640

Close: 4.2220

11

Open: 4.2220

High: 4.2360

Low: 3.9600

Close: 4.1390

12

Open: 4.1390

High: 4.3010

Low: 4.0500

Close: 4.2640

13

Open: 4.2640

High: 4.5530

Low: 4.3800

Close: 4.4120

14

Open: 4.4120

High: 4.4660

Low: 4.1830

Close: 4.3270

15

Open: 4.3270

High: 4.3840

Low: 4.1770

Close: 4.2890

16

Open: 4.2890

High: 4.1960

Low: 4.0970

Close: 4.1350

17

Open: 4.1350

High: 4.4490

Low: 4.1370

Close: 4.2140

18

Open: 4.2140

High: 4.3970

Low: 4.2320

Close: 4.2930

19

Open: 4.2930

High: 4.4230

Low: 4.2680

Close: 4.2950

20

Open: 4.2950

High: 4.3380

Low: 4.1790

Close: 4.1900

21

Open: 4.1900

High: 4.3220

Low: 4.1360

Close: 4.2570

22

Open: 4.2570

High: 4.3590

Low: 4.1140

Close: 4.2220

23

Open: 4.2220

High: 4.2770

Low: 4.1590

Close: 4.2380

24

Open: 4.2380

High: 4.2900

Low: 4.1000

Close: 4.1780

25

Open: 4.1780

High: 4.3430

Low: 4.1040

Close: 4.3060

26

Open: 4.3060

High: 4.4750

Low: 4.2890

Close: 4.3210

27

Open: 4.3210

High: 4.5660

Low: 4.3380

Close: 4.4950

28

Open: 4.4950

High: 4.5350

Low: 4.3670

Close: 4.4080

29

Open: 4.4080

High: 4.4190

Low: 4.3100

Close: 4.3690

30

Open: 4.3690

High: 4.3790

Low: 4.2040

Close: 4.2930

October - 2024

SunMonTueWedThuFriSat
1

Open: 4.2930

High: 4.2000

Low: 3.9020

Close: 4.0580

2

Open: 4.0580

High: 4.0830

Low: 3.9380

Close: 4.0040

3

Open: 4.0040

High: 4.0650

Low: 3.9390

Close: 4.0650

4

Open: 4.0650

High: 4.1810

Low: 4.0700

Close: 4.1240

5

Open: 4.1240

High: 4.1310

Low: 3.9770

Close: 3.9910

6

Open: 3.9910

High: 4.0700

Low: 4.0020

Close: 4.0480

7

Open: 4.0480

High: 4.0350

Low: 3.9230

Close: 3.9720

8

Open: 3.9720

High: 4.0080

Low: 3.8670

Close: 3.9740

9

Open: 3.9740

High: 3.9150

Low: 3.8470

Close: 3.8780

10

Open: 3.8780

High: 3.9510

Low: 3.7530

Close: 3.9320

11

Open: 3.9320

High: 4.1030

Low: 3.9680

Close: 3.9940

12

Open: 3.9940

High: 4.1060

Low: 3.9600

Close: 3.9960

13

Open: 3.9960

High: 4.0970

Low: 3.9550

Close: 3.9790

14

Open: 3.9790

High: 4.1940

Low: 4.0500

Close: 4.0530

15

Open: 4.0530

High: 4.1540

Low: 3.9450

Close: 3.9930

16

Open: 3.9930

High: 4.1160

Low: 3.9980

Close: 4.0250

17

Open: 4.0250

High: 4.0760

Low: 3.9120

Close: 3.9870

18

Open: 3.9870

High: 4.1140

Low: 3.9600

Close: 4.0490

19

Open: 4.0490

High: 4.1080

Low: 3.9520

Close: 4.0460

20

Open: 4.0460

High: 4.1410

Low: 4.0260

Close: 4.0660

21

Open: 4.0660

High: 4.1120

Low: 3.9610

Close: 3.9800

22

Open: 3.9800

High: 4.1030

Low: 3.9720

Close: 4.0150

23

Open: 4.0150

High: 4.0830

Low: 3.9380

Close: 3.9700

24

Open: 3.9700

High: 4.1220

Low: 3.9420

Close: 3.9500

25

Open: 3.9500

High: 3.9920

Low: 3.5900

Close: 3.6870

26

Open: 3.6870

High: 3.8890

Low: 3.6800

Close: 3.7930

27

Open: 3.7930

High: 3.9380

Low: 3.7430

Close: 3.9080

28

Open: 3.9080

High: 4.0450

Low: 3.8010

Close: 3.8690

29

Open: 3.8690

High: 4.0750

Low: 3.8200

Close: 3.8270

30

Open: 3.8270

High: 3.9320

Low: 3.8210

Close: 3.8650

31

Open: 3.8650

High: 3.7850

Low: 3.6880

Close: 3.7620

November - 2024

SunMonTueWedThuFriSat
1

Open: 3.7620

High: 3.8490

Low: 3.6970

Close: 3.7890

2

Open: 3.7890

High: 3.8380

Low: 3.7530

Close: 3.7720

3

Open: 3.7720

High: 3.7820

Low: 3.6610

Close: 3.7300

4

Open: 3.7300

High: 3.7270

Low: 3.6170

Close: 3.6440

5

Open: 3.6440

High: 3.7240

Low: 3.4910

Close: 3.5880

6

Open: 3.5880

High: 3.9500

Low: 3.6350

Close: 3.7260

7

Open: 3.7260

High: 3.9000

Low: 3.6920

Close: 3.7850

8

Open: 3.7850

High: 3.8770

Low: 3.7550

Close: 3.8070

9

Open: 3.8070

High: 4.1240

Low: 3.8090

Close: 4.0620

10

Open: 4.0620

High: 4.4000

Low: 3.9900

Close: 4.0810

11

Open: 4.0810

High: 4.7260

Low: 4.1790

Close: 4.2690

12

Open: 4.2690

High: 4.3970

Low: 4.0930

Close: 4.2610

13

Open: 4.2610

High: 4.4910

Low: 4.0660

Close: 4.1400

14

Open: 4.1400

High: 4.2510

Low: 3.9960

Close: 4.1350

15

Open: 4.1350

High: 4.3940

Low: 4.2130

Close: 4.2620

16

Open: 4.2620

High: 4.5730

Low: 4.2150

Close: 4.5110

17

Open: 4.5110

High: 4.4830

Low: 4.2160

Close: 4.2490

18

Open: 4.2490

High: 4.4310

Low: 4.2300

Close: 4.4200

19

Open: 4.4200

High: 4.5420

Low: 4.2440

Close: 4.2910

20

Open: 4.2910

High: 4.4850

Low: 4.1420

Close: 4.1800

21

Open: 4.1800

High: 4.4800

Low: 4.2460

Close: 4.3480

22

Open: 4.3480

High: 4.5080

Low: 4.2560

Close: 4.3180

23

Open: 4.3180

High: 5.2050

Low: 4.2350

Close: 4.9970

24

Open: 4.9970

High: 5.1930

Low: 4.6610

Close: 4.8570

25

Open: 4.8570

High: 4.8940

Low: 4.5650

Close: 4.8640

26

Open: 4.8640

High: 4.9260

Low: 4.5460

Close: 4.8820

27

Open: 4.8820

High: 5.1610

Low: 4.9480

Close: 5.0280

28

Open: 5.0280

High: 5.2140

Low: 4.8830

Close: 5.0690

29

Open: 5.0690

High: 5.1650

Low: 5.0260

Close: 5.0650

30

Open: 5.0650

High: 5.4630

Low: 4.9980

Close: 5.3410

December - 2024

SunMonTueWedThuFriSat
1

Open: 5.3410

High: 5.5000

Low: 5.2650

Close: 5.3700

2

Open: 5.3700

High: 5.3600

Low: 5.0720

Close: 5.1950

3

Open: 5.1950

High: 5.4180

Low: 5.1110

Close: 5.3220

4

Open: 5.3220

High: 5.7950

Low: 5.3540

Close: 5.4280

5

Open: 5.4280

High: 5.4710

Low: 4.9610

Close: 5.3260

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