| 1 STETH = | 2,713.0417 GBP |
| Percentage change: | +2.82% |
| 0.5 STETH = | 1,356.5209 GBP |
| 0.25 STETH = | 678.2604 GBP |
| 0.10 STETH = | 271.3042 GBP |
| 0.05 STETH = | 135.6521 GBP |
| Today's High: | 2,825.4377 GBP |
| Today's Low: | 2,638.7223 GBP |
| Market Capitalisation: | 26,445,623,944.7400 GBP |
| Volume: | 100,893,259.00 USD |
See Staked-ether (STETH) Price History
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 65 |  Theta Network THETA | $ 2.2006 | $ 83090437.6032 | ▲ 17.0642% |
| 28 |  Pepe PEPE | $ 0.00001794 | $ 4371510838.144 | ▲ 12.1684% |
| 26 |  Uniswap UNI | $ 13.4328 | $ 1092748570.2277 | ▲ 11.4878% |
| 42 |  VeChain VET | $ 0.0469 | $ 197107259.8644 | ▲ 10.1295% |
| 84 |  Lido DAO LDO | $ 1.7521 | $ 406979657.1594 | ▲ 10.0739% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 33 |  Aptos APT | $ 9.9077 | $ 1262596006.9476 | ▼ 6.5514% |
| 6 |  Solana SOL | $ 186.7557 | $ 7153443920.8249 | ▼ 0.776% |
| 52 |  Kaspa KAS | $ 0.1219 | $ 194520747.3458 | ▼ 0.5755% |
| 8 |  USDC USDC | $ 1.0008 | $ 7041193455.6655 | ▼ 0.2108% |
| 48 |  Dai DAI | $ 1.0006 | $ 197099861.3899 | ▼ 0.2078% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
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 Open: 2,852.8500 High: 3,022.1400 Low: 3,001.5900 Close: 3,021.8400 | 5 Open: 3,021.8400 High: 2,970.7500 Low: 2,956.1900 Close: 2,969.5600 | 6 Open: 2,969.5600 High: 3,139.3800 Low: 3,118.6500 Close: 3,139.3800 | 7 Open: 3,139.3800 High: 3,136.4900 Low: 3,131.1600 Close: 3,135.5500 |
8 Open: 3,135.5500 High: 3,137.7800 Low: 3,136.2100 Close: 3,137.4700 | 9 Open: 3,137.4700 High: 2,918.0700 Low: 2,915.1500 Close: 2,917.7700 | 10 Open: 2,917.7700 High: 2,841.8500 Low: 2,836.7300 Close: 2,839.8600 | 11 Open: 2,839.8600 High: 3,002.3700 Low: 2,999.3700 Close: 3,001.7700 | 12 Open: 3,001.7700 High: 3,060.1600 Low: 3,054.6400 Close: 3,058.9300 | 13 Open: 3,058.9300 High: 3,091.9000 Low: 3,089.4300 Close: 3,090.3600 | 14 Open: 3,090.3600 High: 3,062.1500 Low: 3,055.1000 Close: 3,060.6200 |
15 Open: 3,060.6200 High: 3,124.7700 Low: 3,117.8900 Close: 3,124.7700 | 16 Open: 3,124.7700 High: 3,138.1100 Low: 3,134.6600 Close: 3,136.2300 | 17 Open: 3,136.2300 High: 3,056.0800 Low: 3,053.3300 Close: 3,056.0800 | 18 Open: 3,056.0800 High: 2,882.6700 Low: 2,875.1700 Close: 2,881.8100 | 19 Open: 2,881.8100 High: 2,732.5000 Low: 2,730.0300 Close: 2,731.6800 | 20 Open: 2,731.6800 High: 2,762.8300 Low: 2,749.2800 Close: 2,761.1700 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |