CCY - Delayed Quote • BSD
GBP/BSD (GBPBSD=X)
At close: May 17 at 9:41 PM GMT+1
Currency in BSD 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 |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.2677 | 1.2727 | 1.2676 | 1.2722 | 1.2722 | - |
| May 17, 2024 | 1.2595 | 1.2595 | 1.2564 | 1.2593 | 1.2593 | - |
| May 16, 2024 | 1.2538 | 1.2593 | 1.2538 | 1.2532 | 1.2532 | - |
| May 15, 2024 | 1.2482 | 1.2532 | 1.2482 | 1.2474 | 1.2474 | - |
| May 14, 2024 | 1.2467 | 1.2474 | 1.2467 | 1.2456 | 1.2456 | - |
| May 13, 2024 | 1.2451 | 1.2456 | 1.2451 | 1.2449 | 1.2449 | - |
| May 10, 2024 | 1.2388 | 1.2450 | 1.2388 | 1.2379 | 1.2379 | - |
| May 9, 2024 | 1.2416 | 1.2416 | 1.2379 | 1.2413 | 1.2413 | - |
| May 8, 2024 | 1.2439 | 1.2439 | 1.2413 | 1.2464 | 1.2464 | - |
| May 7, 2024 | 1.2483 | 1.2483 | 1.2464 | 1.2494 | 1.2494 | - |
| May 6, 2024 | 1.2440 | 1.2494 | 1.2440 | 1.2439 | 1.2439 | - |
| May 3, 2024 | 1.2430 | 1.2469 | 1.2430 | 1.2431 | 1.2431 | - |
| May 2, 2024 | 1.2395 | 1.2431 | 1.2395 | 1.2398 | 1.2398 | - |
| May 1, 2024 | 1.2481 | 1.2481 | 1.2398 | 1.2467 | 1.2467 | - |
| Apr 30, 2024 | 1.2475 | 1.2475 | 1.2467 | 1.2449 | 1.2449 | - |
| Apr 29, 2024 | 1.2455 | 1.2456 | 1.2449 | 1.2431 | 1.2431 | - |
| Apr 26, 2024 | 1.2420 | 1.2429 | 1.2420 | 1.2429 | 1.2429 | - |
| Apr 25, 2024 | 1.2363 | 1.2429 | 1.2363 | 1.2358 | 1.2358 | - |
| Apr 24, 2024 | 1.2313 | 1.2358 | 1.2313 | 1.2280 | 1.2280 | - |
| Apr 23, 2024 | 1.2264 | 1.2280 | 1.2264 | 1.2245 | 1.2245 | - |
| Apr 22, 2024 | 1.2284 | 1.2284 | 1.2245 | 1.2289 | 1.2289 | - |
| Apr 19, 2024 | 1.2389 | 1.2389 | 1.2354 | 1.2398 | 1.2398 | - |
| Apr 18, 2024 | 1.2336 | 1.2398 | 1.2336 | 1.2337 | 1.2337 | - |
| Apr 17, 2024 | 1.2351 | 1.2371 | 1.2351 | 1.2363 | 1.2363 | - |
| Apr 16, 2024 | 1.2402 | 1.2402 | 1.2363 | 1.2406 | 1.2406 | - |
| Apr 15, 2024 | 1.2372 | 1.2406 | 1.2372 | 1.2388 | 1.2388 | - |
| Apr 12, 2024 | 1.2478 | 1.2478 | 1.2381 | 1.2454 | 1.2454 | - |
| Apr 11, 2024 | 1.2599 | 1.2599 | 1.2454 | 1.2607 | 1.2607 | - |
| Apr 10, 2024 | 1.2607 | 1.2607 | 1.2607 | 1.2604 | 1.2604 | - |
| Apr 9, 2024 | 1.2542 | 1.2604 | 1.2542 | 1.2541 | 1.2541 | - |
| Apr 8, 2024 | 1.2543 | 1.2550 | 1.2543 | 1.2539 | 1.2539 | - |
| Apr 5, 2024 | 1.2586 | 1.2586 | 1.2548 | 1.2576 | 1.2576 | - |
| Apr 4, 2024 | 1.2493 | 1.2576 | 1.2493 | 1.2493 | 1.2493 | - |
| Apr 3, 2024 | 1.2463 | 1.2493 | 1.2463 | 1.2485 | 1.2485 | - |
| Apr 2, 2024 | 1.2483 | 1.2485 | 1.2483 | 1.2548 | 1.2548 | - |
| Apr 1, 2024 | 1.2548 | 1.2548 | 1.2548 | 1.2531 | 1.2531 | - |
| Mar 29, 2024 | 1.2551 | 1.2551 | 1.2537 | 1.2535 | 1.2535 | - |
| Mar 28, 2024 | 1.2548 | 1.2548 | 1.2535 | 1.2538 | 1.2538 | - |
| Mar 27, 2024 | 1.2574 | 1.2574 | 1.2538 | 1.2569 | 1.2569 | - |
| Mar 26, 2024 | 1.2546 | 1.2571 | 1.2546 | 1.2556 | 1.2556 | - |
| Mar 25, 2024 | 1.2527 | 1.2556 | 1.2527 | 1.2513 | 1.2513 | - |
| Mar 22, 2024 | 1.2640 | 1.2640 | 1.2513 | 1.2658 | 1.2658 | - |
| Mar 21, 2024 | 1.2606 | 1.2658 | 1.2606 | 1.2607 | 1.2607 | - |
| Mar 20, 2024 | 1.2618 | 1.2618 | 1.2607 | 1.2613 | 1.2613 | - |
| Mar 19, 2024 | 1.2676 | 1.2676 | 1.2613 | 1.2680 | 1.2680 | - |
| Mar 18, 2024 | 1.2657 | 1.2660 | 1.2657 | 1.2661 | 1.2661 | - |
| Mar 15, 2024 | 1.2728 | 1.2731 | 1.2673 | 1.2724 | 1.2724 | - |
| Mar 14, 2024 | 1.2710 | 1.2724 | 1.2710 | 1.2721 | 1.2721 | - |
| Mar 13, 2024 | 1.2723 | 1.2723 | 1.2718 | 1.2711 | 1.2711 | - |
| Mar 12, 2024 | 1.2750 | 1.2750 | 1.2711 | 1.2767 | 1.2767 | - |
| Mar 11, 2024 | 1.2766 | 1.2767 | 1.2766 | 1.2747 | 1.2747 | - |
| Mar 8, 2024 | 1.2664 | 1.2752 | 1.2664 | 1.2667 | 1.2667 | - |
| Mar 7, 2024 | 1.2623 | 1.2666 | 1.2623 | 1.2643 | 1.2643 | - |
| Mar 6, 2024 | 1.2618 | 1.2643 | 1.2618 | 1.2601 | 1.2601 | - |
| Mar 5, 2024 | 1.2616 | 1.2616 | 1.2601 | 1.2600 | 1.2600 | - |
| Mar 4, 2024 | 1.2553 | 1.2600 | 1.2553 | 1.2561 | 1.2561 | - |
| Mar 1, 2024 | 1.2569 | 1.2569 | 1.2558 | 1.2572 | 1.2572 | - |
| Feb 29, 2024 | 1.2562 | 1.2572 | 1.2562 | 1.2549 | 1.2549 | - |
| Feb 28, 2024 | 1.2615 | 1.2615 | 1.2567 | 1.2607 | 1.2607 | - |
| Feb 27, 2024 | 1.2599 | 1.2607 | 1.2599 | 1.2611 | 1.2611 | - |
| Feb 26, 2024 | 1.2592 | 1.2611 | 1.2592 | 1.2600 | 1.2600 | - |
| Feb 23, 2024 | 1.2616 | 1.2616 | 1.2601 | 1.2598 | 1.2598 | - |
| Feb 22, 2024 | 1.2526 | 1.2598 | 1.2526 | 1.2536 | 1.2536 | - |
| Feb 21, 2024 | 1.2531 | 1.2536 | 1.2531 | 1.2519 | 1.2519 | - |
| Feb 20, 2024 | 1.2516 | 1.2519 | 1.2516 | 1.2530 | 1.2530 | - |
| Feb 19, 2024 | 1.2529 | 1.2530 | 1.2529 | 1.2519 | 1.2519 | - |
| Feb 16, 2024 | 1.2472 | 1.2513 | 1.2472 | 1.2462 | 1.2462 | - |
| Feb 15, 2024 | 1.2457 | 1.2462 | 1.2457 | 1.2474 | 1.2474 | - |
| Feb 14, 2024 | 1.2593 | 1.2593 | 1.2474 | 1.2585 | 1.2585 | - |
| Feb 13, 2024 | 1.2541 | 1.2585 | 1.2541 | 1.2530 | 1.2530 | - |
| Feb 12, 2024 | 1.2525 | 1.2530 | 1.2522 | 1.2525 | 1.2525 | - |
| Feb 9, 2024 | 1.2523 | 1.2524 | 1.2523 | 1.2526 | 1.2526 | - |
| Feb 8, 2024 | 1.2543 | 1.2543 | 1.2526 | 1.2547 | 1.2547 | - |
| Feb 7, 2024 | 1.2499 | 1.2547 | 1.2499 | 1.2473 | 1.2473 | - |
| Feb 6, 2024 | 1.2476 | 1.2476 | 1.2469 | 1.2467 | 1.2467 | - |
| Feb 5, 2024 | 1.2657 | 1.2657 | 1.2489 | 1.2664 | 1.2664 | - |
| Feb 2, 2024 | 1.2589 | 1.2679 | 1.2589 | 1.2583 | 1.2583 | - |
| Feb 1, 2024 | 1.2632 | 1.2632 | 1.2578 | 1.2602 | 1.2602 | - |
| Jan 31, 2024 | 1.2615 | 1.2615 | 1.2602 | 1.2591 | 1.2591 | - |
| Jan 30, 2024 | 1.2614 | 1.2614 | 1.2591 | 1.2611 | 1.2611 | - |
| Jan 29, 2024 | 1.2654 | 1.2654 | 1.2611 | 1.2660 | 1.2660 | - |
| Jan 26, 2024 | 1.2686 | 1.2686 | 1.2660 | 1.2653 | 1.2653 | - |
| Jan 25, 2024 | 1.2646 | 1.2653 | 1.2646 | 1.2650 | 1.2650 | - |
| Jan 24, 2024 | 1.2620 | 1.2650 | 1.2620 | 1.2623 | 1.2623 | - |
| Jan 23, 2024 | 1.2641 | 1.2641 | 1.2623 | 1.2640 | 1.2640 | - |
| Jan 22, 2024 | 1.2610 | 1.2640 | 1.2610 | 1.2612 | 1.2612 | - |
| Jan 19, 2024 | 1.2629 | 1.2629 | 1.2608 | 1.2608 | 1.2608 | - |
| Jan 18, 2024 | 1.2588 | 1.2608 | 1.2588 | 1.2608 | 1.2608 | - |
| Jan 17, 2024 | 1.2573 | 1.2608 | 1.2573 | 1.2571 | 1.2571 | - |
| Jan 16, 2024 | 1.2635 | 1.2635 | 1.2569 | 1.2646 | 1.2646 | - |
| Jan 15, 2024 | 1.2656 | 1.2656 | 1.2646 | 1.2645 | 1.2645 | - |
| Jan 12, 2024 | 1.2695 | 1.2695 | 1.2649 | 1.2679 | 1.2679 | - |
| Jan 11, 2024 | 1.2641 | 1.2679 | 1.2641 | 1.2644 | 1.2644 | - |
| Jan 10, 2024 | 1.2629 | 1.2644 | 1.2629 | 1.2637 | 1.2637 | - |
| Jan 9, 2024 | 1.2651 | 1.2651 | 1.2637 | 1.2626 | 1.2626 | - |
| Jan 8, 2024 | 1.2600 | 1.2626 | 1.2598 | 1.2602 | 1.2602 | - |
| Jan 5, 2024 | 1.2609 | 1.2609 | 1.2580 | 1.2607 | 1.2607 | - |
| Jan 4, 2024 | 1.2582 | 1.2607 | 1.2582 | 1.2542 | 1.2542 | - |
| Jan 3, 2024 | 1.2569 | 1.2579 | 1.2542 | 1.2578 | 1.2578 | - |
| Jan 2, 2024 | 1.2578 | 1.2578 | 1.2578 | 1.2686 | 1.2686 | - |
| Jan 1, 2024 | 1.2693 | 1.2693 | 1.2686 | 1.2665 | 1.2665 | - |
| Dec 29, 2023 | 1.2704 | 1.2704 | 1.2663 | 1.2712 | 1.2712 | - |
| Dec 28, 2023 | 1.2660 | 1.2703 | 1.2660 | 1.2661 | 1.2661 | - |
| Dec 27, 2023 | 1.2661 | 1.2661 | 1.2661 | 1.2640 | 1.2640 | - |
| Dec 26, 2023 | 1.2649 | 1.2649 | 1.2640 | 1.2633 | 1.2633 | - |
| Dec 25, 2023 | 1.2649 | 1.2649 | 1.2640 | 1.2633 | 1.2633 | - |
| Dec 22, 2023 | 1.2580 | 1.2650 | 1.2580 | 1.2579 | 1.2579 | - |
| Dec 21, 2023 | 1.2544 | 1.2579 | 1.2544 | 1.2573 | 1.2573 | - |
| Dec 20, 2023 | 1.2600 | 1.2600 | 1.2573 | 1.2628 | 1.2628 | - |
| Dec 19, 2023 | 1.2565 | 1.2628 | 1.2565 | 1.2578 | 1.2578 | - |
| Dec 18, 2023 | 1.2676 | 1.2684 | 1.2578 | 1.2689 | 1.2689 | - |
| Dec 15, 2023 | 1.2610 | 1.2693 | 1.2610 | 1.2627 | 1.2627 | - |
| Dec 14, 2023 | 1.2429 | 1.2627 | 1.2429 | 1.2442 | 1.2442 | - |
| Dec 13, 2023 | 1.2482 | 1.2482 | 1.2442 | 1.2485 | 1.2485 | - |
| Dec 12, 2023 | 1.2487 | 1.2487 | 1.2483 | 1.2504 | 1.2504 | - |
| Dec 11, 2023 | 1.2482 | 1.2506 | 1.2482 | 1.2486 | 1.2486 | - |
| Dec 8, 2023 | 1.2489 | 1.2495 | 1.2489 | 1.2495 | 1.2495 | - |
| Dec 7, 2023 | 1.2493 | 1.2495 | 1.2491 | 1.2495 | 1.2495 | - |
| Dec 6, 2023 | 1.2552 | 1.2554 | 1.2512 | 1.2543 | 1.2543 | - |
| Dec 5, 2023 | 1.2589 | 1.2589 | 1.2543 | 1.2602 | 1.2602 | - |
| Dec 4, 2023 | 1.2622 | 1.2623 | 1.2602 | 1.2640 | 1.2640 | - |
| Dec 1, 2023 | 1.2580 | 1.2580 | 1.2574 | 1.2563 | 1.2563 | - |
| Nov 30, 2023 | 1.2630 | 1.2630 | 1.2563 | 1.2608 | 1.2608 | - |
| Nov 29, 2023 | 1.2570 | 1.2608 | 1.2570 | 1.2535 | 1.2535 | - |
| Nov 28, 2023 | 1.2550 | 1.2550 | 1.2535 | 1.2561 | 1.2561 | - |
| Nov 27, 2023 | 1.2485 | 1.2561 | 1.2485 | 1.2487 | 1.2487 | - |
| Nov 24, 2023 | 1.2467 | 1.2488 | 1.2467 | 1.2476 | 1.2476 | - |
| Nov 23, 2023 | 1.2423 | 1.2476 | 1.2423 | 1.2457 | 1.2457 | - |
| Nov 22, 2023 | 1.2485 | 1.2485 | 1.2457 | 1.2447 | 1.2447 | - |
| Nov 21, 2023 | 1.2403 | 1.2447 | 1.2403 | 1.2384 | 1.2384 | - |
| Nov 20, 2023 | 1.2331 | 1.2384 | 1.2331 | 1.2350 | 1.2350 | - |
| Nov 17, 2023 | 1.2332 | 1.2352 | 1.2332 | 1.2317 | 1.2317 | - |
| Nov 16, 2023 | 1.2349 | 1.2349 | 1.2317 | 1.2393 | 1.2393 | - |
| Nov 15, 2023 | 1.2229 | 1.2393 | 1.2229 | 1.2210 | 1.2210 | - |
| Nov 14, 2023 | 1.2179 | 1.2210 | 1.2179 | 1.2170 | 1.2170 | - |
| Nov 13, 2023 | 1.2144 | 1.2173 | 1.2144 | 1.2126 | 1.2126 | - |
| Nov 10, 2023 | 1.2163 | 1.2163 | 1.2129 | 1.2177 | 1.2177 | - |
| Nov 9, 2023 | 1.2167 | 1.2177 | 1.2167 | 1.2182 | 1.2182 | - |
| Nov 8, 2023 | 1.2184 | 1.2187 | 1.2182 | 1.2210 | 1.2210 | - |
| Nov 7, 2023 | 1.2305 | 1.2305 | 1.2210 | 1.2343 | 1.2343 | - |
| Nov 6, 2023 | 1.2196 | 1.2343 | 1.2195 | 1.2146 | 1.2146 | - |
| Nov 3, 2023 | 1.2125 | 1.2145 | 1.2125 | 1.2118 | 1.2118 | - |
| Nov 2, 2023 | 1.2046 | 1.2118 | 1.2046 | 1.2048 | 1.2048 | - |
| Nov 1, 2023 | 1.2048 | 1.2048 | 1.2048 | 1.2098 | 1.2098 | - |
| Oct 31, 2023 | 1.2048 | 1.2098 | 1.2048 | 1.2042 | 1.2042 | - |
| Oct 30, 2023 | 1.2024 | 1.2042 | 1.2024 | 1.2044 | 1.2044 | - |
| Oct 27, 2023 | 1.2024 | 1.2049 | 1.2024 | 1.2007 | 1.2007 | - |
| Oct 26, 2023 | 1.2027 | 1.2027 | 1.2007 | 1.2046 | 1.2046 | - |
| Oct 25, 2023 | 1.2122 | 1.2122 | 1.2046 | 1.2140 | 1.2140 | - |
| Oct 24, 2023 | 1.2097 | 1.2140 | 1.2097 | 1.2083 | 1.2083 | - |
| Oct 23, 2023 | 1.2080 | 1.2083 | 1.2080 | 1.2042 | 1.2042 | - |
| Oct 20, 2023 | 1.2017 | 1.2052 | 1.2017 | 1.2036 | 1.2036 | - |
| Oct 19, 2023 | 1.2081 | 1.2081 | 1.2036 | 1.2104 | 1.2104 | - |
| Oct 18, 2023 | 1.2069 | 1.2104 | 1.2069 | 1.2078 | 1.2078 | - |
| Oct 17, 2023 | 1.2102 | 1.2102 | 1.2078 | 1.2076 | 1.2076 | - |
| Oct 16, 2023 | 1.2067 | 1.2076 | 1.2067 | 1.2043 | 1.2043 | - |
| Oct 13, 2023 | 1.2198 | 1.2198 | 1.2089 | 1.2224 | 1.2224 | - |
| Oct 12, 2023 | 1.2209 | 1.2224 | 1.2209 | 1.2211 | 1.2211 | - |
| Oct 11, 2023 | 1.2196 | 1.2211 | 1.2196 | 1.2176 | 1.2176 | - |
| Oct 10, 2023 | 1.2112 | 1.2176 | 1.2112 | 1.2084 | 1.2084 | - |
| Oct 9, 2023 | 1.2121 | 1.2121 | 1.2084 | 1.2131 | 1.2131 | - |
| Oct 6, 2023 | 1.2074 | 1.2129 | 1.2074 | 1.2075 | 1.2075 | - |
| Oct 5, 2023 | 1.2049 | 1.2058 | 1.2049 | 1.2040 | 1.2040 | - |
| Oct 4, 2023 | 1.2005 | 1.2040 | 1.2005 | 1.1984 | 1.1984 | - |
| Oct 3, 2023 | 1.2082 | 1.2082 | 1.1984 | 1.2078 | 1.2078 | - |
| Oct 2, 2023 | 1.2159 | 1.2159 | 1.2078 | 1.2184 | 1.2184 | - |
| Sep 29, 2023 | 1.2093 | 1.2189 | 1.2093 | 1.2111 | 1.2111 | - |
| Sep 28, 2023 | 1.2108 | 1.2111 | 1.2108 | 1.2070 | 1.2070 | - |
| Sep 27, 2023 | 1.2103 | 1.2103 | 1.2070 | 1.2101 | 1.2101 | - |
| Sep 26, 2023 | 1.2186 | 1.2186 | 1.2101 | 1.2156 | 1.2156 | - |
| Sep 25, 2023 | 1.2147 | 1.2156 | 1.2147 | 1.2165 | 1.2165 | - |
| Sep 22, 2023 | 1.2197 | 1.2197 | 1.2168 | 1.2194 | 1.2194 | - |
| Sep 21, 2023 | 1.2315 | 1.2315 | 1.2194 | 1.2289 | 1.2289 | - |
| Sep 20, 2023 | 1.2327 | 1.2327 | 1.2289 | 1.2319 | 1.2319 | - |
| Sep 19, 2023 | 1.2277 | 1.2319 | 1.2277 | 1.2315 | 1.2315 | - |
| Sep 18, 2023 | 1.2301 | 1.2315 | 1.2301 | 1.2330 | 1.2330 | - |
| Sep 15, 2023 | 1.2438 | 1.2438 | 1.2327 | 1.2390 | 1.2390 | - |
| Sep 14, 2023 | 1.2419 | 1.2419 | 1.2390 | 1.2396 | 1.2396 | - |
| Sep 13, 2023 | 1.2363 | 1.2397 | 1.2363 | 1.2385 | 1.2385 | - |
| Sep 12, 2023 | 1.2411 | 1.2411 | 1.2385 | 1.2412 | 1.2412 | - |
| Sep 11, 2023 | 1.2389 | 1.2433 | 1.2389 | 1.2398 | 1.2398 | - |
| Sep 8, 2023 | 1.2399 | 1.2399 | 1.2393 | 1.2377 | 1.2377 | - |
| Sep 7, 2023 | 1.2434 | 1.2434 | 1.2377 | 1.2465 | 1.2465 | - |
| Sep 6, 2023 | 1.2499 | 1.2499 | 1.2465 | 1.2507 | 1.2507 | - |
| Sep 5, 2023 | 1.2562 | 1.2562 | 1.2472 | 1.2555 | 1.2555 | - |
| Sep 4, 2023 | 1.2593 | 1.2593 | 1.2550 | 1.2562 | 1.2562 | - |
| Sep 1, 2023 | 1.2622 | 1.2622 | 1.2601 | 1.2590 | 1.2590 | - |
| Aug 31, 2023 | 1.2589 | 1.2590 | 1.2589 | 1.2581 | 1.2581 | - |
| Aug 30, 2023 | 1.2486 | 1.2581 | 1.2486 | 1.2508 | 1.2508 | - |
| Aug 29, 2023 | 1.2519 | 1.2519 | 1.2508 | 1.2508 | 1.2508 | - |
| Aug 28, 2023 | 1.2516 | 1.2516 | 1.2508 | 1.2532 | 1.2532 | - |
| Aug 25, 2023 | 1.2579 | 1.2579 | 1.2533 | 1.2607 | 1.2607 | - |
| Aug 24, 2023 | 1.2565 | 1.2607 | 1.2565 | 1.2557 | 1.2557 | - |
| Aug 23, 2023 | 1.2699 | 1.2699 | 1.2557 | 1.2682 | 1.2682 | - |
| Aug 22, 2023 | 1.2679 | 1.2682 | 1.2679 | 1.2666 | 1.2666 | - |
| Aug 21, 2023 | 1.2644 | 1.2666 | 1.2634 | 1.2636 | 1.2636 | - |
| Aug 18, 2023 | 1.2695 | 1.2695 | 1.2668 | 1.2657 | 1.2657 | - |
| Aug 17, 2023 | 1.2695 | 1.2695 | 1.2668 | 1.2657 | 1.2657 | - |
| Aug 16, 2023 | 1.2651 | 1.2657 | 1.2651 | 1.2625 | 1.2625 | - |
| Aug 15, 2023 | 1.2647 | 1.2647 | 1.2625 | 1.2621 | 1.2621 | - |
| Aug 14, 2023 | 1.2666 | 1.2666 | 1.2621 | 1.2669 | 1.2669 | - |
| Aug 11, 2023 | 1.2647 | 1.2647 | 1.2644 | 1.2691 | 1.2691 | - |
| Aug 10, 2023 | 1.2638 | 1.2691 | 1.2638 | 1.2653 | 1.2653 | - |
| Aug 9, 2023 | 1.2655 | 1.2655 | 1.2653 | 1.2642 | 1.2642 | - |
| Aug 8, 2023 | 1.2670 | 1.2670 | 1.2642 | 1.2644 | 1.2644 | - |
| Aug 7, 2023 | 1.2602 | 1.2645 | 1.2602 | 1.2599 | 1.2599 | - |
| Aug 4, 2023 | 1.2620 | 1.2623 | 1.2620 | 1.2584 | 1.2584 | - |
| Aug 3, 2023 | 1.2678 | 1.2678 | 1.2584 | 1.2665 | 1.2665 | - |
| Aug 2, 2023 | 1.2683 | 1.2708 | 1.2665 | 1.2718 | 1.2718 | - |
| Aug 1, 2023 | 1.2804 | 1.2804 | 1.2718 | 1.2789 | 1.2789 | - |
| Jul 31, 2023 | 1.2742 | 1.2789 | 1.2742 | 1.2770 | 1.2770 | - |
| Jul 28, 2023 | 1.2892 | 1.2892 | 1.2771 | 1.2878 | 1.2878 | - |
| Jul 27, 2023 | 1.2854 | 1.2878 | 1.2854 | 1.2841 | 1.2841 | - |
| Jul 26, 2023 | 1.2806 | 1.2841 | 1.2802 | 1.2757 | 1.2757 | - |
| Jul 25, 2023 | 1.2763 | 1.2763 | 1.2757 | 1.2754 | 1.2754 | - |
| Jul 24, 2023 | 1.2772 | 1.2802 | 1.2754 | 1.2765 | 1.2765 | - |
| Jul 21, 2023 | 1.2873 | 1.2873 | 1.2770 | 1.2820 | 1.2820 | - |
| Jul 20, 2023 | 1.2863 | 1.2863 | 1.2820 | 1.2836 | 1.2836 | - |
| Jul 19, 2023 | 1.2986 | 1.2986 | 1.2836 | 1.3030 | 1.3030 | - |
| Jul 18, 2023 | 1.2985 | 1.3030 | 1.2985 | 1.2996 | 1.2996 | - |
| Jul 17, 2023 | 1.3006 | 1.3006 | 1.2996 | 1.3029 | 1.3029 | - |
| Jul 14, 2023 | 1.2978 | 1.3026 | 1.2978 | 1.2982 | 1.2982 | - |
| Jul 13, 2023 | 1.2774 | 1.2982 | 1.2774 | 1.2785 | 1.2785 | - |
| Jul 12, 2023 | 1.2849 | 1.2849 | 1.2837 | 1.2848 | 1.2848 | - |
| Jul 11, 2023 | 1.2732 | 1.2848 | 1.2732 | 1.2705 | 1.2705 | - |
| Jul 10, 2023 | 1.2660 | 1.2705 | 1.2660 | 1.2680 | 1.2680 | - |
| Jul 7, 2023 | 1.2654 | 1.2679 | 1.2654 | 1.2687 | 1.2687 | - |
| Jul 6, 2023 | 1.2650 | 1.2687 | 1.2650 | 1.2616 | 1.2616 | - |
| Jul 5, 2023 | 1.2643 | 1.2643 | 1.2616 | 1.2636 | 1.2636 | - |
| Jul 4, 2023 | 1.2596 | 1.2636 | 1.2596 | 1.2585 | 1.2585 | - |
| Jul 3, 2023 | 1.2552 | 1.2585 | 1.2552 | 1.2566 | 1.2566 | - |
| Jun 30, 2023 | 1.2601 | 1.2601 | 1.2570 | 1.2570 | 1.2570 | - |
| Jun 29, 2023 | 1.2609 | 1.2609 | 1.2570 | 1.2616 | 1.2616 | - |
| Jun 28, 2023 | 1.2659 | 1.2659 | 1.2616 | 1.2644 | 1.2644 | - |
| Jun 27, 2023 | 1.2623 | 1.2644 | 1.2623 | 1.2623 | 1.2623 | - |
| Jun 26, 2023 | 1.2609 | 1.2623 | 1.2606 | 1.2637 | 1.2637 | - |
| Jun 23, 2023 | 1.2724 | 1.2724 | 1.2637 | 1.2683 | 1.2683 | - |
| Jun 22, 2023 | 1.2606 | 1.2683 | 1.2606 | 1.2633 | 1.2633 | - |
| Jun 21, 2023 | 1.2682 | 1.2682 | 1.2633 | 1.2664 | 1.2664 | - |
| Jun 20, 2023 | 1.2719 | 1.2719 | 1.2664 | 1.2724 | 1.2724 | - |
| Jun 19, 2023 | 1.2749 | 1.2749 | 1.2724 | 1.2707 | 1.2707 | - |
| Jun 16, 2023 | 1.2584 | 1.2703 | 1.2584 | 1.2589 | 1.2589 | - |
| Jun 15, 2023 | 1.2541 | 1.2589 | 1.2541 | 1.2565 | 1.2565 | - |
| Jun 14, 2023 | 1.2537 | 1.2565 | 1.2537 | 1.2491 | 1.2491 | - |
| Jun 13, 2023 | 1.2450 | 1.2491 | 1.2450 | 1.2495 | 1.2495 | - |
| Jun 12, 2023 | 1.2513 | 1.2513 | 1.2495 | 1.2463 | 1.2463 | - |
| Jun 9, 2023 | 1.2413 | 1.2465 | 1.2413 | 1.2380 | 1.2380 | - |
| Jun 8, 2023 | 1.2375 | 1.2380 | 1.2375 | 1.2379 | 1.2379 | - |
| Jun 7, 2023 | 1.2348 | 1.2379 | 1.2348 | 1.2339 | 1.2339 | - |
| Jun 6, 2023 | 1.2327 | 1.2339 | 1.2327 | 1.2332 | 1.2332 | - |
| Jun 5, 2023 | 1.2435 | 1.2435 | 1.2307 | 1.2445 | 1.2445 | - |
| Jun 2, 2023 | 1.2382 | 1.2447 | 1.2382 | 1.2392 | 1.2392 | - |
| Jun 1, 2023 | 1.2348 | 1.2392 | 1.2348 | 1.2286 | 1.2286 | - |
| May 31, 2023 | 1.2338 | 1.2338 | 1.2286 | 1.2340 | 1.2340 | - |
| May 30, 2023 | 1.2282 | 1.2340 | 1.2282 | 1.2261 | 1.2261 | - |
| May 29, 2023 | 1.2294 | 1.2294 | 1.2261 | 1.2286 | 1.2286 | - |
| May 26, 2023 | 1.2240 | 1.2299 | 1.2240 | 1.2280 | 1.2280 | - |
| May 25, 2023 | 1.2284 | 1.2284 | 1.2280 | 1.2293 | 1.2293 | - |
| May 24, 2023 | 1.2351 | 1.2351 | 1.2293 | 1.2297 | 1.2297 | - |
| May 23, 2023 | 1.2370 | 1.2370 | 1.2297 | 1.2379 | 1.2379 | - |
| May 22, 2023 | 1.2354 | 1.2379 | 1.2354 | 1.2356 | 1.2356 | - |
| May 19, 2023 | 1.2380 | 1.2380 | 1.2350 | 1.2357 | 1.2357 | - |
| May 18, 2023 | 1.2390 | 1.2390 | 1.2357 | 1.2373 | 1.2373 | - |
| May 17, 2023 | 1.2434 | 1.2434 | 1.2373 | 1.2458 | 1.2458 | - |
Related Tickers
EURUSD=X EUR/USD
1.0872
+0.02%
JPY=X USD/JPY
155.6190
+0.20%
GBPUSD=X GBP/USD
1.2706
+0.28%
AUDUSD=X AUD/USD
0.6695
+0.22%
NZDUSD=X NZD/USD
0.6136
+0.24%
EURJPY=X EUR/JPY
169.2330
+0.25%
GBPJPY=X GBP/JPY
197.7090
+0.45%
EURGBP=X EUR/GBP
0.8555
-0.24%
EURCAD=X EUR/CAD
1.4787
-0.05%
EURSEK=X EUR/SEK
11.6434
+0.01%
EURCHF=X EUR/CHF
0.9881
+0.38%
EURHUF=X EUR/HUF
386.2450
-0.00%
CNY=X USD/CNY
7.2229
+0.07%
HKD=X USD/HKD
7.8019
+0.02%
SGD=X USD/SGD
1.3454
+0.05%
INR=X USD/INR
83.2610
-0.22%
MXN=X USD/MXN
16.5850
-0.53%
PHP=X USD/PHP
57.6800
+0.31%
IDR=X USD/IDR
15,949.0000
+0.19%
THB=X USD/THB
36.0600
-0.30%
MYR=X USD/MYR
4.6850
+0.09%
ZAR=X USD/ZAR
18.1475
-0.17%
RUB=X USD/RUB
91.0500
+0.19%