CCY - Delayed Quote MYR
USD/MYR (MYR=X)
At close: 4:27:55 AM GMT
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Dec 13, 2024 | 4.4375 | 4.4525 | 4.4370 | 4.4350 | 4.4350 | - |
| Dec 12, 2024 | 4.4275 | 4.4365 | 4.4265 | 4.4305 | 4.4305 | - |
| Dec 11, 2024 | 4.4265 | 4.4325 | 4.4175 | 4.4245 | 4.4245 | - |
| Dec 10, 2024 | 4.4250 | 4.4295 | 4.4205 | 4.4220 | 4.4220 | - |
| Dec 9, 2024 | 4.4175 | 4.4305 | 4.4175 | 4.4170 | 4.4170 | - |
| Dec 6, 2024 | 4.4190 | 4.4265 | 4.4125 | 4.4250 | 4.4250 | - |
| Dec 5, 2024 | 4.4450 | 4.4450 | 4.4105 | 4.4500 | 4.4500 | - |
| Dec 4, 2024 | 4.4665 | 4.4725 | 4.4400 | 4.4675 | 4.4675 | - |
| Dec 3, 2024 | 4.4615 | 4.4725 | 4.4605 | 4.4575 | 4.4575 | - |
| Dec 2, 2024 | 4.4455 | 4.4635 | 4.4455 | 4.4425 | 4.4425 | - |
| Nov 29, 2024 | 4.4425 | 4.4475 | 4.4300 | 4.4425 | 4.4425 | - |
| Nov 28, 2024 | 4.4375 | 4.4465 | 4.4325 | 4.4375 | 4.4375 | - |
| Nov 27, 2024 | 4.4550 | 4.4600 | 4.4350 | 4.4550 | 4.4550 | - |
| Nov 26, 2024 | 4.4615 | 4.4675 | 4.4550 | 4.4615 | 4.4615 | - |
| Nov 25, 2024 | 4.4655 | 4.4625 | 4.4484 | 4.4655 | 4.4655 | - |
| Nov 22, 2024 | 4.4625 | 4.4778 | 4.4578 | 4.4625 | 4.4625 | - |
| Nov 21, 2024 | 4.4690 | 4.4730 | 4.4560 | 4.4690 | 4.4690 | - |
| Nov 20, 2024 | 4.4670 | 4.4700 | 4.4625 | 4.4670 | 4.4670 | - |
| Nov 19, 2024 | 4.4753 | 4.4740 | 4.4615 | 4.4753 | 4.4753 | - |
| Nov 18, 2024 | 4.4680 | 4.4800 | 4.4610 | 4.4680 | 4.4680 | - |
| Nov 15, 2024 | 4.4800 | 4.4875 | 4.4640 | 4.4800 | 4.4800 | - |
| Nov 14, 2024 | 4.4505 | 4.4860 | 4.4550 | 4.4505 | 4.4505 | - |
| Nov 13, 2024 | 4.4345 | 4.4600 | 4.4348 | 4.4345 | 4.4345 | - |
| Nov 12, 2024 | 4.4110 | 4.4355 | 4.4075 | 4.4110 | 4.4110 | - |
| Nov 11, 2024 | 4.3800 | 4.4100 | 4.3915 | 4.3800 | 4.3800 | - |
| Nov 8, 2024 | 4.3925 | 4.3950 | 4.3780 | 4.3925 | 4.3925 | - |
| Nov 7, 2024 | 4.3990 | 4.4200 | 4.3975 | 4.3990 | 4.3990 | - |
| Nov 6, 2024 | 4.3375 | 4.4065 | 4.3365 | 4.3375 | 4.3375 | - |
| Nov 5, 2024 | 4.3700 | 4.3760 | 4.3430 | 4.3700 | 4.3700 | - |
| Nov 4, 2024 | 4.3760 | 4.3760 | 4.3575 | 4.3760 | 4.3760 | - |
| Nov 1, 2024 | 4.3700 | 4.3830 | 4.3625 | 4.3700 | 4.3700 | - |
| Oct 31, 2024 | 4.3763 | 4.3763 | 4.3763 | 4.3763 | 4.3763 | - |
| Oct 30, 2024 | 4.3715 | 4.3935 | 4.3660 | 4.3715 | 4.3715 | - |
| Oct 29, 2024 | 4.3585 | 4.3715 | 4.3575 | 4.3585 | 4.3585 | - |
| Oct 28, 2024 | 4.3375 | 4.3620 | 4.3470 | 4.3375 | 4.3375 | - |
| Oct 25, 2024 | 4.3400 | 4.3485 | 4.3335 | 4.3400 | 4.3400 | - |
| Oct 24, 2024 | 4.3490 | 4.3525 | 4.3450 | 4.3490 | 4.3490 | - |
| Oct 23, 2024 | 4.3250 | 4.3520 | 4.3250 | 4.3250 | 4.3250 | - |
| Oct 22, 2024 | 4.3025 | 4.3260 | 4.3065 | 4.3025 | 4.3025 | - |
| Oct 21, 2024 | 4.2960 | 4.3025 | 4.2940 | 4.2960 | 4.2960 | - |
| Oct 18, 2024 | 4.3090 | 4.3090 | 4.2990 | 4.3090 | 4.3090 | - |
| Oct 17, 2024 | 4.2925 | 4.3105 | 4.2950 | 4.2925 | 4.2925 | - |
| Oct 16, 2024 | 4.3080 | 4.3100 | 4.2890 | 4.3080 | 4.3080 | - |
| Oct 15, 2024 | 4.2950 | 4.3105 | 4.2925 | 4.2950 | 4.2950 | - |
| Oct 14, 2024 | 4.2850 | 4.2950 | 4.2865 | 4.2850 | 4.2850 | - |
| Oct 11, 2024 | 4.2875 | 4.2880 | 4.2785 | 4.2875 | 4.2875 | - |
| Oct 10, 2024 | 4.2900 | 4.2955 | 4.2871 | 4.2900 | 4.2900 | - |
| Oct 9, 2024 | 4.2825 | 4.2875 | 4.2755 | 4.2825 | 4.2825 | - |
| Oct 8, 2024 | 4.2750 | 4.2910 | 4.2745 | 4.2750 | 4.2750 | - |
| Oct 7, 2024 | 4.2335 | 4.2825 | 4.2350 | 4.2335 | 4.2335 | - |
| Oct 4, 2024 | 4.2175 | 4.2345 | 4.2115 | 4.2175 | 4.2175 | - |
| Oct 3, 2024 | 4.1710 | 4.2210 | 4.1800 | 4.1710 | 4.1710 | - |
| Oct 2, 2024 | 4.1620 | 4.1790 | 4.1580 | 4.1620 | 4.1620 | - |
| Oct 1, 2024 | 4.1215 | 4.1745 | 4.1215 | 4.1215 | 4.1215 | - |
| Sep 30, 2024 | 4.1190 | 4.1250 | 4.0940 | 4.1190 | 4.1190 | - |
| Sep 27, 2024 | 4.1400 | 4.1375 | 4.1155 | 4.1400 | 4.1400 | - |
| Sep 26, 2024 | 4.1285 | 4.1485 | 4.1174 | 4.1285 | 4.1285 | - |
| Sep 25, 2024 | 4.1500 | 4.1440 | 4.1075 | 4.1500 | 4.1500 | - |
| Sep 24, 2024 | 4.2005 | 4.2025 | 4.1440 | 4.2005 | 4.2005 | - |
| Sep 23, 2024 | 4.2025 | 4.2145 | 4.1950 | 4.2025 | 4.2025 | - |
| Sep 20, 2024 | 4.2115 | 4.2175 | 4.1745 | 4.2115 | 4.2115 | - |
| Sep 19, 2024 | 4.2415 | 4.2720 | 4.2045 | 4.2415 | 4.2415 | - |
| Sep 18, 2024 | 4.2615 | 4.2650 | 4.2325 | 4.2615 | 4.2615 | - |
| Sep 17, 2024 | 4.2985 | 4.2985 | 4.2525 | 4.2985 | 4.2985 | - |
| Sep 16, 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| Sep 13, 2024 | 4.3275 | 4.3275 | 4.2990 | 4.3275 | 4.3275 | - |
| Sep 12, 2024 | 4.3350 | 4.3410 | 4.3280 | 4.3350 | 4.3350 | - |
| Sep 11, 2024 | 4.3365 | 4.3410 | 4.3205 | 4.3365 | 4.3365 | - |
| Sep 10, 2024 | 4.3600 | 4.3660 | 4.3355 | 4.3600 | 4.3600 | - |
| Sep 9, 2024 | 4.3350 | 4.3780 | 4.3410 | 4.3350 | 4.3350 | - |
| Sep 6, 2024 | 4.3300 | 4.3360 | 4.3235 | 4.3300 | 4.3300 | - |
| Sep 5, 2024 | 4.3400 | 4.3385 | 4.3265 | 4.3400 | 4.3400 | - |
| Sep 4, 2024 | 4.3600 | 4.3620 | 4.3395 | 4.3600 | 4.3600 | - |
| Sep 3, 2024 | 4.3525 | 4.3780 | 4.3525 | 4.3525 | 4.3525 | - |
| Sep 2, 2024 | 4.3235 | 4.3563 | 4.3200 | 4.3235 | 4.3235 | - |
| Aug 30, 2024 | 4.3090 | 4.3205 | 4.3075 | 4.3090 | 4.3090 | - |
| Aug 29, 2024 | 4.3425 | 4.3400 | 4.3075 | 4.3425 | 4.3425 | - |
| Aug 28, 2024 | 4.3400 | 4.3500 | 4.3365 | 4.3400 | 4.3400 | - |
| Aug 27, 2024 | 4.3490 | 4.3585 | 4.3444 | 4.3490 | 4.3490 | - |
| Aug 26, 2024 | 4.3730 | 4.3730 | 4.3375 | 4.3730 | 4.3730 | - |
| Aug 23, 2024 | 4.3865 | 4.3920 | 4.3705 | 4.3865 | 4.3865 | - |
| Aug 22, 2024 | 4.3690 | 4.3825 | 4.3600 | 4.3690 | 4.3690 | - |
| Aug 21, 2024 | 4.3750 | 4.3825 | 4.3600 | 4.3750 | 4.3750 | - |
| Aug 20, 2024 | 4.3775 | 4.3780 | 4.3610 | 4.3775 | 4.3775 | - |
| Aug 19, 2024 | 4.4225 | 4.4215 | 4.3650 | 4.4225 | 4.4225 | - |
| Aug 16, 2024 | 4.4338 | 4.4575 | 4.4265 | 4.4338 | 4.4338 | - |
| Aug 15, 2024 | 4.4170 | 4.4425 | 4.4225 | 4.4170 | 4.4170 | - |
| Aug 14, 2024 | 4.4535 | 4.4370 | 4.4125 | 4.4535 | 4.4535 | - |
| Aug 13, 2024 | 4.4535 | 4.4626 | 4.4345 | 4.4535 | 4.4535 | - |
| Aug 12, 2024 | 4.4200 | 4.4535 | 4.4125 | 4.4200 | 4.4200 | - |
| Aug 9, 2024 | 4.4720 | 4.4790 | 4.4110 | 4.4720 | 4.4720 | - |
| Aug 8, 2024 | 4.4940 | 4.4865 | 4.4585 | 4.4940 | 4.4940 | - |
| Aug 7, 2024 | 4.4715 | 4.5035 | 4.4675 | 4.4715 | 4.4715 | - |
| Aug 6, 2024 | 4.4225 | 4.4835 | 4.4325 | 4.4225 | 4.4225 | - |
| Aug 5, 2024 | 4.4950 | 4.4950 | 4.3920 | 4.4950 | 4.4950 | - |
| Aug 2, 2024 | 4.5665 | 4.5640 | 4.4865 | 4.5665 | 4.5665 | - |
| Aug 1, 2024 | 4.5920 | 4.5900 | 4.5435 | 4.5920 | 4.5920 | - |
| Jul 31, 2024 | 4.6200 | 4.6150 | 4.5900 | 4.6200 | 4.6200 | - |
| Jul 30, 2024 | 4.6365 | 4.6405 | 4.6150 | 4.6365 | 4.6365 | - |
| Jul 29, 2024 | 4.6550 | 4.6550 | 4.6275 | 4.6550 | 4.6550 | - |
| Jul 26, 2024 | 4.6605 | 4.6650 | 4.6510 | 4.6605 | 4.6605 | - |
| Jul 25, 2024 | 4.6700 | 4.6701 | 4.6560 | 4.6700 | 4.6700 | - |
| Jul 24, 2024 | 4.6770 | 4.6730 | 4.6698 | 4.6770 | 4.6770 | - |
| Jul 23, 2024 | 4.6848 | 4.6800 | 4.6670 | 4.6848 | 4.6848 | - |
| Jul 22, 2024 | 4.6850 | 4.6850 | 4.6775 | 4.6850 | 4.6850 | - |
| Jul 19, 2024 | 4.6650 | 4.6850 | 4.6650 | 4.6650 | 4.6650 | - |
| Jul 18, 2024 | 4.6610 | 4.6740 | 4.6580 | 4.6610 | 4.6610 | - |
| Jul 17, 2024 | 4.6735 | 4.6750 | 4.6610 | 4.6735 | 4.6735 | - |
| Jul 16, 2024 | 4.6690 | 4.6795 | 4.6690 | 4.6690 | 4.6690 | - |
| Jul 15, 2024 | 4.6670 | 4.6760 | 4.6665 | 4.6670 | 4.6670 | - |
| Jul 12, 2024 | 4.6895 | 4.6760 | 4.6620 | 4.6895 | 4.6895 | - |
| Jul 11, 2024 | 4.6980 | 4.6928 | 4.6830 | 4.6980 | 4.6980 | - |
| Jul 10, 2024 | 4.7050 | 4.7170 | 4.6980 | 4.7050 | 4.7050 | - |
| Jul 9, 2024 | 4.7080 | 4.7110 | 4.7050 | 4.7080 | 4.7080 | - |
| Jul 8, 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| Jul 5, 2024 | 4.7070 | 4.7070 | 4.7035 | 4.7070 | 4.7070 | - |
| Jul 4, 2024 | 4.7145 | 4.7190 | 4.7055 | 4.7145 | 4.7145 | - |
| Jul 3, 2024 | 4.7165 | 4.7195 | 4.7125 | 4.7165 | 4.7165 | - |
| Jul 2, 2024 | 4.7105 | 4.7200 | 4.7133 | 4.7105 | 4.7105 | - |
| Jul 1, 2024 | 4.7150 | 4.7170 | 4.7105 | 4.7150 | 4.7150 | - |
| Jun 28, 2024 | 4.7170 | 4.7200 | 4.7150 | 4.7170 | 4.7170 | - |
| Jun 27, 2024 | 4.7100 | 4.7203 | 4.7145 | 4.7100 | 4.7100 | - |
| Jun 26, 2024 | 4.7020 | 4.7130 | 4.7050 | 4.7020 | 4.7020 | - |
| Jun 25, 2024 | 4.7090 | 4.7090 | 4.7000 | 4.7090 | 4.7090 | - |
| Jun 24, 2024 | 4.7105 | 4.7145 | 4.7075 | 4.7105 | 4.7105 | - |
| Jun 21, 2024 | 4.7080 | 4.7150 | 4.7025 | 4.7080 | 4.7080 | - |
| Jun 20, 2024 | 4.7040 | 4.7100 | 4.7060 | 4.7040 | 4.7040 | - |
| Jun 19, 2024 | 4.7120 | 4.7120 | 4.7035 | 4.7120 | 4.7120 | - |
| Jun 18, 2024 | 4.7175 | 4.7150 | 4.7095 | 4.7175 | 4.7175 | - |
| Jun 17, 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| Jun 14, 2024 | 4.7050 | 4.7170 | 4.7050 | 4.7050 | 4.7050 | - |
| Jun 13, 2024 | 4.7150 | 4.7110 | 4.7015 | 4.7150 | 4.7150 | - |
| Jun 12, 2024 | 4.7170 | 4.7170 | 4.7115 | 4.7170 | 4.7170 | - |
| Jun 11, 2024 | 4.7185 | 4.7220 | 4.7155 | 4.7185 | 4.7185 | - |
| Jun 10, 2024 | 4.6885 | 4.7195 | 4.7025 | 4.6885 | 4.6885 | - |
| Jun 7, 2024 | 4.6920 | 4.6955 | 4.6870 | 4.6920 | 4.6920 | - |
| Jun 6, 2024 | 4.6955 | 4.6975 | 4.6900 | 4.6955 | 4.6955 | - |
| Jun 5, 2024 | 4.6995 | 4.6990 | 4.6935 | 4.6995 | 4.6995 | - |
| Jun 4, 2024 | 4.7045 | 4.6995 | 4.6805 | 4.7045 | 4.7045 | - |
| Jun 3, 2024 | 4.7045 | 4.7050 | 4.7045 | 4.7045 | 4.7045 | - |
| May 31, 2024 | 4.7015 | 4.7060 | 4.6990 | 4.7015 | 4.7015 | - |
| May 30, 2024 | 4.7030 | 4.7155 | 4.6990 | 4.7030 | 4.7030 | - |
| May 29, 2024 | 4.6913 | 4.7050 | 4.6913 | 4.6913 | 4.6913 | - |
| May 28, 2024 | 4.6945 | 4.6945 | 4.6875 | 4.6945 | 4.6945 | - |
| May 27, 2024 | 4.7090 | 4.7100 | 4.6945 | 4.7090 | 4.7090 | - |
| May 24, 2024 | 4.7020 | 4.7175 | 4.7070 | 4.7020 | 4.7020 | - |
| May 23, 2024 | 4.6900 | 4.7155 | 4.6980 | 4.6900 | 4.6900 | - |
| May 22, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| May 21, 2024 | 4.6815 | 4.6935 | 4.6870 | 4.6815 | 4.6815 | - |
| May 20, 2024 | 4.6850 | 4.6850 | 4.6815 | 4.6850 | 4.6850 | - |
| May 17, 2024 | 4.6830 | 4.6850 | 4.6765 | 4.6830 | 4.6830 | - |
| May 16, 2024 | 4.7045 | 4.6840 | 4.6750 | 4.7045 | 4.7045 | - |
| May 15, 2024 | 4.7125 | 4.7070 | 4.6990 | 4.7125 | 4.7125 | - |
| May 14, 2024 | 4.7295 | 4.7330 | 4.7093 | 4.7295 | 4.7295 | - |
| May 13, 2024 | 4.7365 | 4.7460 | 4.7245 | 4.7365 | 4.7365 | - |
| May 10, 2024 | 4.7305 | 4.7383 | 4.7275 | 4.7305 | 4.7305 | - |
| May 9, 2024 | 4.7400 | 4.7445 | 4.7368 | 4.7400 | 4.7400 | - |
| May 8, 2024 | 4.7355 | 4.7450 | 4.7385 | 4.7355 | 4.7355 | - |
| May 7, 2024 | 4.7370 | 4.7410 | 4.7335 | 4.7370 | 4.7370 | - |
| May 6, 2024 | 4.7375 | 4.7400 | 4.7340 | 4.7375 | 4.7375 | - |
| May 3, 2024 | 4.7520 | 4.7520 | 4.7304 | 4.7520 | 4.7520 | - |
| May 2, 2024 | 4.7700 | 4.7710 | 4.7490 | 4.7700 | 4.7700 | - |
| May 1, 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| Apr 30, 2024 | 4.7630 | 4.7755 | 4.7640 | 4.7630 | 4.7630 | - |
| Apr 29, 2024 | 4.7650 | 4.7750 | 4.7650 | 4.7650 | 4.7650 | - |
| Apr 26, 2024 | 4.7750 | 4.7775 | 4.7635 | 4.7750 | 4.7750 | - |
| Apr 25, 2024 | 4.7760 | 4.7830 | 4.7750 | 4.7760 | 4.7760 | - |
| Apr 24, 2024 | 4.7775 | 4.7760 | 4.7725 | 4.7775 | 4.7775 | - |
| Apr 23, 2024 | 4.7755 | 4.7785 | 4.7700 | 4.7755 | 4.7755 | - |
| Apr 22, 2024 | 4.7810 | 4.7845 | 4.7730 | 4.7810 | 4.7810 | - |
| Apr 19, 2024 | 4.7825 | 4.7885 | 4.7765 | 4.7825 | 4.7825 | - |
| Apr 18, 2024 | 4.7905 | 4.7895 | 4.7700 | 4.7905 | 4.7905 | - |
| Apr 17, 2024 | 4.7745 | 4.7910 | 4.7745 | 4.7745 | 4.7745 | - |
| Apr 16, 2024 | 4.7765 | 4.7930 | 4.7765 | 4.7765 | 4.7765 | - |
| Apr 15, 2024 | 4.7675 | 4.7765 | 4.7675 | 4.7675 | 4.7675 | - |
| Apr 12, 2024 | 4.7455 | 4.7701 | 4.7645 | 4.7455 | 4.7455 | - |
| Apr 11, 2024 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | - |
| Apr 10, 2024 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | 4.7455 | - |
| Apr 9, 2024 | 4.7500 | 4.7510 | 4.7450 | 4.7500 | 4.7500 | - |
| Apr 8, 2024 | 4.7450 | 4.7545 | 4.7475 | 4.7450 | 4.7450 | - |
| Apr 5, 2024 | 4.7370 | 4.7450 | 4.7365 | 4.7370 | 4.7370 | - |
| Apr 4, 2024 | 4.7525 | 4.7390 | 4.7350 | 4.7525 | 4.7525 | - |
| Apr 3, 2024 | 4.7520 | 4.7550 | 4.7450 | 4.7520 | 4.7520 | - |
| Apr 2, 2024 | 4.7270 | 4.7530 | 4.7315 | 4.7270 | 4.7270 | - |
| Apr 1, 2024 | 4.7220 | 4.7275 | 4.7210 | 4.7220 | 4.7220 | - |
| Mar 29, 2024 | 4.7305 | 4.7360 | 4.7180 | 4.7305 | 4.7305 | - |
| Mar 28, 2024 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | - |
| Mar 27, 2024 | 4.7190 | 4.7305 | 4.7215 | 4.7190 | 4.7190 | - |
| Mar 26, 2024 | 4.7220 | 4.7230 | 4.7125 | 4.7220 | 4.7220 | - |
| Mar 25, 2024 | 4.7350 | 4.7395 | 4.7215 | 4.7350 | 4.7350 | - |
| Mar 22, 2024 | 4.7123 | 4.7400 | 4.7123 | 4.7123 | 4.7123 | - |
| Mar 21, 2024 | 4.7385 | 4.7123 | 4.6959 | 4.7385 | 4.7385 | - |
| Mar 20, 2024 | 4.7300 | 4.7380 | 4.7300 | 4.7300 | 4.7300 | - |
| Mar 19, 2024 | 4.7160 | 4.7315 | 4.7160 | 4.7160 | 4.7160 | - |
| Mar 18, 2024 | 4.7020 | 4.7190 | 4.7020 | 4.7020 | 4.7020 | - |
| Mar 15, 2024 | 4.6860 | 4.9780 | 4.6915 | 4.6860 | 4.6860 | - |
| Mar 14, 2024 | 4.6860 | 4.6875 | 4.6810 | 4.6860 | 4.6860 | - |
| Mar 13, 2024 | 4.6751 | 4.6875 | 4.6750 | 4.6751 | 4.6751 | - |
| Mar 12, 2024 | 4.6810 | 4.6800 | 4.6725 | 4.6810 | 4.6810 | - |
| Mar 11, 2024 | 4.6820 | 4.6850 | 4.6750 | 4.6820 | 4.6820 | - |
| Mar 8, 2024 | 4.7300 | 4.6950 | 4.6740 | 4.7300 | 4.7300 | - |
| Mar 7, 2024 | 4.7300 | 4.7300 | 4.6945 | 4.7300 | 4.7300 | - |
| Mar 6, 2024 | 4.7325 | 4.7510 | 4.7255 | 4.7325 | 4.7325 | - |
| Mar 5, 2024 | 4.7210 | 4.7325 | 4.7195 | 4.7210 | 4.7210 | - |
| Mar 4, 2024 | 4.7430 | 4.7435 | 4.7200 | 4.7430 | 4.7430 | - |
| Mar 1, 2024 | 4.7420 | 4.7440 | 4.7320 | 4.7420 | 4.7420 | - |
| Feb 29, 2024 | 4.7665 | 4.7670 | 4.7430 | 4.7665 | 4.7665 | - |
| Feb 28, 2024 | 4.7600 | 4.7665 | 4.7550 | 4.7600 | 4.7600 | - |
| Feb 27, 2024 | 4.7750 | 4.7770 | 4.7575 | 4.7750 | 4.7750 | - |
| Feb 26, 2024 | 4.7730 | 4.7750 | 4.7720 | 4.7730 | 4.7730 | - |
| Feb 23, 2024 | 4.7750 | 4.7830 | 4.7700 | 4.7750 | 4.7750 | - |
| Feb 22, 2024 | 4.7925 | 4.7930 | 4.7660 | 4.7925 | 4.7925 | - |
| Feb 21, 2024 | 4.7963 | 4.8010 | 4.7895 | 4.7963 | 4.7963 | - |
| Feb 20, 2024 | 4.7845 | 4.7960 | 4.7770 | 4.7845 | 4.7845 | - |
| Feb 19, 2024 | 4.7775 | 4.7845 | 4.7750 | 4.7775 | 4.7775 | - |
| Feb 16, 2024 | 4.7780 | 4.7785 | 4.7715 | 4.7780 | 4.7780 | - |
| Feb 15, 2024 | 4.7830 | 4.7830 | 4.7755 | 4.7830 | 4.7830 | - |
| Feb 14, 2024 | 4.7640 | 4.7835 | 4.7635 | 4.7640 | 4.7640 | - |
| Feb 13, 2024 | 4.7625 | 4.7655 | 4.7575 | 4.7625 | 4.7625 | - |
| Feb 12, 2024 | 4.7625 | 4.7673 | 4.7600 | 4.7625 | 4.7625 | - |
| Feb 9, 2024 | 4.7675 | 4.7820 | 4.7605 | 4.7675 | 4.7675 | - |
| Feb 8, 2024 | 4.7590 | 4.7675 | 4.7575 | 4.7590 | 4.7590 | - |
| Feb 7, 2024 | 4.7630 | 4.7675 | 4.7550 | 4.7630 | 4.7630 | - |
| Feb 6, 2024 | 4.7478 | 4.7645 | 4.7480 | 4.7478 | 4.7478 | - |
| Feb 5, 2024 | 4.7500 | 4.7505 | 4.7500 | 4.7150 | 4.7150 | - |
| Feb 2, 2024 | 4.7256 | 4.7300 | 4.7109 | 4.7256 | 4.7256 | - |
| Feb 1, 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| Jan 31, 2024 | 4.7255 | 4.7285 | 4.7240 | 4.7255 | 4.7255 | - |
| Jan 30, 2024 | 4.7320 | 4.7320 | 4.7240 | 4.7320 | 4.7320 | - |
| Jan 29, 2024 | 4.7250 | 4.7340 | 4.7260 | 4.7250 | 4.7250 | - |
| Jan 26, 2024 | 4.7290 | 4.7375 | 4.7210 | 4.7290 | 4.7290 | - |
| Jan 25, 2024 | 4.7265 | 4.7265 | 4.7265 | 4.7265 | 4.7265 | - |
| Jan 24, 2024 | 4.7240 | 4.7345 | 4.7225 | 4.7240 | 4.7240 | - |
| Jan 23, 2024 | 4.7240 | 4.7376 | 4.7225 | 4.7240 | 4.7240 | - |
| Jan 22, 2024 | 4.7120 | 4.7270 | 4.7080 | 4.7120 | 4.7120 | - |
| Jan 19, 2024 | 4.7150 | 4.7190 | 4.7110 | 4.7150 | 4.7150 | - |
| Jan 18, 2024 | 4.7150 | 4.7210 | 4.7105 | 4.7150 | 4.7150 | - |
| Jan 17, 2024 | 4.6440 | 4.7186 | 4.6895 | 4.6440 | 4.6440 | - |
| Jan 16, 2024 | 4.6670 | 4.6895 | 4.6695 | 4.6670 | 4.6670 | - |
| Jan 15, 2024 | 4.6445 | 4.6485 | 4.6475 | 4.6445 | 4.6445 | - |
| Jan 12, 2024 | 4.6435 | 4.6460 | 4.6395 | 4.6435 | 4.6435 | - |
| Jan 11, 2024 | 4.6410 | 4.6435 | 4.6359 | 4.6410 | 4.6410 | - |
| Jan 10, 2024 | 4.6410 | 4.6545 | 4.6385 | 4.6410 | 4.6410 | - |
| Jan 9, 2024 | 4.6490 | 4.6490 | 4.6370 | 4.6490 | 4.6490 | - |
| Jan 8, 2024 | 4.6520 | 4.6520 | 4.6410 | 4.6520 | 4.6520 | - |
| Jan 5, 2024 | 4.6330 | 4.6515 | 4.6330 | 4.6330 | 4.6330 | - |
| Jan 4, 2024 | 4.6010 | 4.6405 | 4.6310 | 4.6010 | 4.6010 | - |
| Jan 3, 2024 | 4.6010 | 4.6385 | 4.6165 | 4.6010 | 4.6010 | - |
| Jan 2, 2024 | 4.5925 | 4.6050 | 4.5895 | 4.5925 | 4.5925 | - |
| Jan 1, 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| Dec 29, 2023 | 4.6050 | 4.6090 | 4.5740 | 4.6050 | 4.6050 | - |
| Dec 28, 2023 | 4.6270 | 4.6270 | 4.6050 | 4.6270 | 4.6270 | - |
| Dec 27, 2023 | 4.6360 | 4.6345 | 4.6255 | 4.6360 | 4.6360 | - |
| Dec 26, 2023 | 4.6295 | 4.6365 | 4.6090 | 4.6295 | 4.6295 | - |
| Dec 25, 2023 | 4.6530 | 4.6295 | 4.6295 | 4.6530 | 4.6530 | - |
| Dec 22, 2023 | 4.6530 | 4.6503 | 4.6155 | 4.6530 | 4.6530 | - |
| Dec 21, 2023 | 4.6560 | 4.6670 | 4.6460 | 4.6560 | 4.6560 | - |
| Dec 20, 2023 | 4.6820 | 4.6760 | 4.6455 | 4.6820 | 4.6820 | - |
| Dec 19, 2023 | 4.6915 | 4.6975 | 4.6760 | 4.6915 | 4.6915 | - |
| Dec 18, 2023 | 4.6700 | 4.6950 | 4.6650 | 4.6700 | 4.6700 | - |
| Dec 15, 2023 | 4.6700 | 4.6705 | 4.6620 | 4.6700 | 4.6700 | - |
| Dec 14, 2023 | 4.6975 | 4.7040 | 4.6550 | 4.6975 | 4.6975 | - |
| Dec 13, 2023 | 4.6820 | 4.7050 | 4.6805 | 4.6820 | 4.6820 | - |
Related Tickers
EURUSD=X EUR/USD
1.0504
+0.30%
JPY=X USD/JPY
153.7450
+0.78%
GBPUSD=X GBP/USD
1.2622
-0.44%
AUDUSD=X AUD/USD
0.6365
-0.10%
NZDUSD=X NZD/USD
0.5763
-0.09%
EURJPY=X EUR/JPY
161.4930
+1.12%
GBPJPY=X GBP/JPY
194.0390
+0.35%
EURGBP=X EUR/GBP
0.8317
+0.73%
EURCAD=X EUR/CAD
1.4946
+0.44%
EURSEK=X EUR/SEK
11.5231
-0.10%
EURCHF=X EUR/CHF
0.9373
+0.39%
EURHUF=X EUR/HUF
408.0200
-0.24%
CNY=X USD/CNY
7.2751
+0.10%
HKD=X USD/HKD
7.7751
+0.01%
SGD=X USD/SGD
1.3481
+0.11%
INR=X USD/INR
84.7610
-0.05%
MXN=X USD/MXN
20.0980
-0.50%
PHP=X USD/PHP
58.6610
+0.65%
IDR=X USD/IDR
15,989.0000
+0.44%
THB=X USD/THB
34.0400
+0.43%
ZAR=X USD/ZAR
17.8573
+0.31%
RUB=X USD/RUB
104.4760
0.00%