CCY - Delayed Quote USD
KYD/USD (KYDUSD=X)
As of 9:00 PM GMT+1. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | - |
| Oct 23, 2024 | 1.2234 | 1.2276 | 1.2234 | 1.2270 | 1.2270 | - |
| Oct 22, 2024 | 1.2236 | 1.2270 | 1.2236 | 1.2273 | 1.2273 | - |
| Oct 21, 2024 | 1.2293 | 1.2293 | 1.2273 | 1.2307 | 1.2307 | - |
| Oct 18, 2024 | 1.2231 | 1.2270 | 1.2231 | 1.2273 | 1.2273 | - |
| Oct 17, 2024 | 1.2240 | 1.2273 | 1.2240 | 1.2273 | 1.2273 | - |
| Oct 16, 2024 | 1.2250 | 1.2273 | 1.2250 | 1.2267 | 1.2267 | - |
| Oct 15, 2024 | 1.2255 | 1.2267 | 1.2255 | 1.2267 | 1.2267 | - |
| Oct 14, 2024 | 1.2253 | 1.2267 | 1.2253 | 1.2285 | 1.2285 | - |
| Oct 11, 2024 | 1.2268 | 1.2268 | 1.2262 | 1.2265 | 1.2265 | - |
| Oct 10, 2024 | 1.2240 | 1.2265 | 1.2240 | 1.2268 | 1.2268 | - |
| Oct 9, 2024 | 1.2255 | 1.2268 | 1.2255 | 1.2264 | 1.2264 | - |
| Oct 8, 2024 | 1.2287 | 1.2287 | 1.2264 | 1.2274 | 1.2274 | - |
| Oct 4, 2024 | 1.2257 | 1.2271 | 1.2257 | 1.2256 | 1.2256 | - |
| Oct 3, 2024 | 1.2236 | 1.2261 | 1.2236 | 1.2272 | 1.2272 | - |
| Oct 2, 2024 | 1.2242 | 1.2272 | 1.2242 | 1.2276 | 1.2276 | - |
| Oct 1, 2024 | 1.2200 | 1.2276 | 1.2200 | 1.2266 | 1.2266 | - |
| Sep 30, 2024 | 1.2272 | 1.2272 | 1.2266 | 1.2265 | 1.2265 | - |
| Sep 27, 2024 | 1.2281 | 1.2281 | 1.2265 | 1.2262 | 1.2262 | - |
| Sep 26, 2024 | 1.2208 | 1.2262 | 1.2208 | 1.2200 | 1.2200 | - |
| Sep 25, 2024 | 1.2336 | 1.2336 | 1.2261 | 1.2260 | 1.2260 | - |
| Sep 24, 2024 | 1.2257 | 1.2260 | 1.2257 | 1.2274 | 1.2274 | - |
| Sep 23, 2024 | 1.2263 | 1.2274 | 1.2263 | 1.2283 | 1.2283 | - |
| Sep 20, 2024 | 1.2252 | 1.2260 | 1.2252 | 1.2247 | 1.2247 | - |
| Sep 19, 2024 | 1.2211 | 1.2247 | 1.2211 | 1.2260 | 1.2260 | - |
| Sep 18, 2024 | 1.2256 | 1.2260 | 1.2247 | 1.2244 | 1.2244 | - |
| Sep 17, 2024 | 1.2265 | 1.2266 | 1.2261 | 1.2258 | 1.2258 | - |
| Sep 16, 2024 | 1.2264 | 1.2264 | 1.2258 | 1.2248 | 1.2248 | - |
| Sep 13, 2024 | 1.2340 | 1.2340 | 1.2265 | 1.2262 | 1.2262 | - |
| Sep 12, 2024 | 1.2220 | 1.2264 | 1.2220 | 1.2270 | 1.2270 | - |
| Sep 11, 2024 | 1.2243 | 1.2270 | 1.2243 | 1.2261 | 1.2261 | - |
| Sep 10, 2024 | 1.2256 | 1.2261 | 1.2256 | 1.2263 | 1.2263 | - |
| Sep 9, 2024 | 1.2238 | 1.2270 | 1.2238 | 1.2251 | 1.2251 | - |
| Sep 6, 2024 | 1.2281 | 1.2281 | 1.2263 | 1.2280 | 1.2280 | - |
| Sep 5, 2024 | 1.2295 | 1.2295 | 1.2270 | 1.2297 | 1.2297 | - |
| Sep 4, 2024 | 1.2280 | 1.2280 | 1.2259 | 1.2269 | 1.2269 | - |
| Sep 3, 2024 | 1.2259 | 1.2269 | 1.2259 | 1.2267 | 1.2267 | - |
| Sep 2, 2024 | 1.2237 | 1.2267 | 1.2237 | 1.2248 | 1.2248 | - |
| Aug 30, 2024 | 1.2249 | 1.2266 | 1.2249 | 1.2231 | 1.2231 | - |
| Aug 29, 2024 | 1.2272 | 1.2272 | 1.2231 | 1.2262 | 1.2262 | - |
| Aug 28, 2024 | 1.2268 | 1.2268 | 1.2268 | 1.2264 | 1.2264 | - |
| Aug 27, 2024 | 1.2251 | 1.2264 | 1.2251 | 1.2262 | 1.2262 | - |
| Aug 26, 2024 | 1.2345 | 1.2345 | 1.2262 | 1.2362 | 1.2362 | - |
| Aug 23, 2024 | 1.2235 | 1.2259 | 1.2235 | 1.2255 | 1.2255 | - |
| Aug 22, 2024 | 1.2289 | 1.2289 | 1.2255 | 1.2255 | 1.2255 | - |
| Aug 21, 2024 | 1.2316 | 1.2316 | 1.2255 | 1.2296 | 1.2296 | - |
| Aug 20, 2024 | 1.2316 | 1.2316 | 1.2268 | 1.2265 | 1.2265 | - |
| Aug 19, 2024 | 1.2308 | 1.2308 | 1.2265 | 1.2314 | 1.2314 | - |
| Aug 16, 2024 | 1.2230 | 1.2266 | 1.2230 | 1.2226 | 1.2226 | - |
| Aug 15, 2024 | 1.2253 | 1.2269 | 1.2253 | 1.2267 | 1.2267 | - |
| Aug 14, 2024 | 1.2346 | 1.2346 | 1.2267 | 1.2272 | 1.2272 | - |
| Aug 13, 2024 | 1.2273 | 1.2273 | 1.2272 | 1.2266 | 1.2266 | - |
| Aug 12, 2024 | 1.2271 | 1.2271 | 1.2266 | 1.2281 | 1.2281 | - |
| Aug 9, 2024 | 1.2256 | 1.2269 | 1.2256 | 1.2270 | 1.2270 | - |
| Aug 8, 2024 | 1.2280 | 1.2280 | 1.2270 | 1.2271 | 1.2271 | - |
| Aug 7, 2024 | 1.2293 | 1.2293 | 1.2271 | 1.2265 | 1.2265 | - |
| Aug 6, 2024 | 1.2285 | 1.2285 | 1.2265 | 1.2275 | 1.2275 | - |
| Aug 5, 2024 | 1.2378 | 1.2378 | 1.2275 | 1.2384 | 1.2384 | - |
| Aug 2, 2024 | 1.2280 | 1.2280 | 1.2279 | 1.2284 | 1.2284 | - |
| Aug 1, 2024 | 1.2284 | 1.2284 | 1.2284 | 1.2276 | 1.2276 | - |
| Jul 31, 2024 | 1.2252 | 1.2276 | 1.2252 | 1.2267 | 1.2267 | - |
| Jul 30, 2024 | 1.2251 | 1.2267 | 1.2249 | 1.2268 | 1.2268 | - |
| Jul 29, 2024 | 1.2280 | 1.2280 | 1.2268 | 1.2269 | 1.2269 | - |
| Jul 26, 2024 | 1.2274 | 1.2274 | 1.2272 | 1.2269 | 1.2269 | - |
| Jul 25, 2024 | 1.2267 | 1.2269 | 1.2267 | 1.2268 | 1.2268 | - |
| Jul 24, 2024 | 1.2255 | 1.2268 | 1.2255 | 1.2277 | 1.2277 | - |
| Jul 23, 2024 | 1.2272 | 1.2277 | 1.2272 | 1.2266 | 1.2266 | - |
| Jul 22, 2024 | 1.2282 | 1.2282 | 1.2266 | 1.2272 | 1.2272 | - |
| Jul 19, 2024 | 1.2224 | 1.2275 | 1.2224 | 1.2267 | 1.2267 | - |
| Jul 18, 2024 | 1.2276 | 1.2276 | 1.2267 | 1.2275 | 1.2275 | - |
| Jul 17, 2024 | 1.2268 | 1.2273 | 1.2268 | 1.2269 | 1.2269 | - |
| Jul 16, 2024 | 1.2249 | 1.2266 | 1.2249 | 1.2272 | 1.2272 | - |
| Jul 15, 2024 | 1.2269 | 1.2272 | 1.2269 | 1.2306 | 1.2306 | - |
| Jul 12, 2024 | 1.2295 | 1.2295 | 1.2272 | 1.2273 | 1.2273 | - |
| Jul 11, 2024 | 1.2287 | 1.2293 | 1.2273 | 1.2274 | 1.2274 | - |
| Jul 10, 2024 | 1.2260 | 1.2274 | 1.2260 | 1.2263 | 1.2263 | - |
| Jul 9, 2024 | 1.2269 | 1.2271 | 1.2266 | 1.2268 | 1.2268 | - |
| Jul 8, 2024 | 1.2268 | 1.2272 | 1.2268 | 1.2261 | 1.2261 | - |
| Jul 5, 2024 | 1.2288 | 1.2288 | 1.2270 | 1.2270 | 1.2270 | - |
| Jul 4, 2024 | 1.2311 | 1.2311 | 1.2270 | 1.2275 | 1.2275 | - |
| Jul 3, 2024 | 1.2311 | 1.2311 | 1.2275 | 1.2276 | 1.2276 | - |
| Jul 2, 2024 | 1.2259 | 1.2276 | 1.2259 | 1.2274 | 1.2274 | - |
| Jul 1, 2024 | 1.2318 | 1.2318 | 1.2274 | 1.2286 | 1.2286 | - |
| Jun 28, 2024 | 1.2281 | 1.2281 | 1.2268 | 1.2269 | 1.2269 | - |
| Jun 27, 2024 | 1.2268 | 1.2269 | 1.2268 | 1.2273 | 1.2273 | - |
| Jun 26, 2024 | 1.2261 | 1.2273 | 1.2261 | 1.2269 | 1.2269 | - |
| Jun 25, 2024 | 1.2278 | 1.2278 | 1.2269 | 1.2274 | 1.2274 | - |
| Jun 24, 2024 | 1.2288 | 1.2288 | 1.2274 | 1.2301 | 1.2301 | - |
| Jun 21, 2024 | 1.2249 | 1.2278 | 1.2249 | 1.2276 | 1.2276 | - |
| Jun 20, 2024 | 1.2269 | 1.2276 | 1.2269 | 1.2269 | 1.2269 | - |
| Jun 19, 2024 | 1.2296 | 1.2298 | 1.2269 | 1.2272 | 1.2272 | - |
| Jun 18, 2024 | 1.2305 | 1.2305 | 1.2272 | 1.2278 | 1.2278 | - |
| Jun 17, 2024 | 1.2281 | 1.2281 | 1.2278 | 1.2284 | 1.2284 | - |
| Jun 14, 2024 | 1.2206 | 1.2277 | 1.2206 | 1.2245 | 1.2245 | - |
| Jun 13, 2024 | 1.2335 | 1.2335 | 1.2245 | 1.2274 | 1.2274 | - |
| Jun 12, 2024 | 1.2268 | 1.2275 | 1.2268 | 1.2256 | 1.2256 | - |
| Jun 11, 2024 | 1.2304 | 1.2304 | 1.2256 | 1.2282 | 1.2282 | - |
| Jun 10, 2024 | 1.2146 | 1.2282 | 1.2118 | 1.2190 | 1.2190 | - |
| Jun 7, 2024 | 1.2286 | 1.2286 | 1.2271 | 1.2288 | 1.2288 | - |
| Jun 6, 2024 | 1.2287 | 1.2287 | 1.2264 | 1.2265 | 1.2265 | - |
| Jun 5, 2024 | 1.2290 | 1.2290 | 1.2264 | 1.2272 | 1.2272 | - |
| Jun 4, 2024 | 1.2357 | 1.2357 | 1.2272 | 1.2279 | 1.2279 | - |
| Jun 3, 2024 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | - |
| May 31, 2024 | 1.2288 | 1.2288 | 1.2276 | 1.2271 | 1.2271 | - |
| May 30, 2024 | 1.2215 | 1.2271 | 1.2215 | 1.2259 | 1.2259 | - |
| May 29, 2024 | 1.2240 | 1.2259 | 1.2240 | 1.2248 | 1.2248 | - |
| May 28, 2024 | 1.2274 | 1.2282 | 1.2274 | 1.2271 | 1.2271 | - |
| May 27, 2024 | 1.2281 | 1.2281 | 1.2271 | 1.2286 | 1.2286 | - |
| May 24, 2024 | 1.2232 | 1.2266 | 1.2232 | 1.2271 | 1.2271 | - |
| May 23, 2024 | 1.2257 | 1.2271 | 1.2257 | 1.2264 | 1.2264 | - |
| May 22, 2024 | 1.2259 | 1.2264 | 1.2259 | 1.2268 | 1.2268 | - |
| May 21, 2024 | 1.2260 | 1.2268 | 1.2260 | 1.2258 | 1.2258 | - |
| May 20, 2024 | 1.2311 | 1.2311 | 1.2262 | 1.2335 | 1.2335 | - |
| May 17, 2024 | 1.2260 | 1.2271 | 1.2260 | 1.2270 | 1.2270 | - |
| May 16, 2024 | 1.2350 | 1.2350 | 1.2270 | 1.2273 | 1.2273 | - |
| May 15, 2024 | 1.2296 | 1.2296 | 1.2273 | 1.2274 | 1.2274 | - |
| May 14, 2024 | 1.2282 | 1.2282 | 1.2274 | 1.2276 | 1.2276 | - |
| May 13, 2024 | 1.2262 | 1.2276 | 1.2262 | 1.2265 | 1.2265 | - |
| May 10, 2024 | 1.2325 | 1.2325 | 1.2274 | 1.2272 | 1.2272 | - |
| May 9, 2024 | 1.2266 | 1.2272 | 1.2266 | 1.2270 | 1.2270 | - |
| May 8, 2024 | 1.2250 | 1.2270 | 1.2250 | 1.2272 | 1.2272 | - |
| May 7, 2024 | 1.2276 | 1.2276 | 1.2272 | 1.2273 | 1.2273 | - |
| May 6, 2024 | 1.2301 | 1.2301 | 1.2273 | 1.2296 | 1.2296 | - |
| May 3, 2024 | 1.2307 | 1.2307 | 1.2279 | 1.2272 | 1.2272 | - |
| May 2, 2024 | 1.2325 | 1.2325 | 1.2272 | 1.2277 | 1.2277 | - |
| May 1, 2024 | 1.2199 | 1.2277 | 1.2195 | 1.2270 | 1.2270 | - |
| Apr 30, 2024 | 1.2273 | 1.2273 | 1.2270 | 1.2278 | 1.2278 | - |
| Apr 29, 2024 | 1.2254 | 1.2278 | 1.2254 | 1.2244 | 1.2244 | - |
| Apr 26, 2024 | 1.2278 | 1.2281 | 1.2278 | 1.2274 | 1.2274 | - |
| Apr 25, 2024 | 1.2293 | 1.2293 | 1.2274 | 1.2273 | 1.2273 | - |
| Apr 24, 2024 | 1.2339 | 1.2339 | 1.2273 | 1.2292 | 1.2292 | - |
| Apr 23, 2024 | 1.2285 | 1.2292 | 1.2285 | 1.2265 | 1.2265 | - |
| Apr 22, 2024 | 1.2284 | 1.2284 | 1.2265 | 1.2303 | 1.2303 | - |
| Apr 19, 2024 | 1.2232 | 1.2275 | 1.2232 | 1.2278 | 1.2278 | - |
| Apr 18, 2024 | 1.2313 | 1.2313 | 1.2278 | 1.2311 | 1.2311 | - |
| Apr 17, 2024 | 1.2273 | 1.2287 | 1.2273 | 1.2283 | 1.2283 | - |
| Apr 16, 2024 | 1.2231 | 1.2283 | 1.2231 | 1.2282 | 1.2282 | - |
| Apr 15, 2024 | 1.2274 | 1.2282 | 1.2274 | 1.2305 | 1.2305 | - |
| Apr 12, 2024 | 1.2270 | 1.2282 | 1.2270 | 1.2275 | 1.2275 | - |
| Apr 11, 2024 | 1.2133 | 1.2275 | 1.2133 | 1.2258 | 1.2258 | - |
| Apr 10, 2024 | 1.2258 | 1.2258 | 1.2258 | 1.2271 | 1.2271 | - |
| Apr 9, 2024 | 1.2302 | 1.2302 | 1.2271 | 1.2305 | 1.2305 | - |
| Apr 8, 2024 | 1.2263 | 1.2266 | 1.2263 | 1.2278 | 1.2278 | - |
| Apr 5, 2024 | 1.2250 | 1.2272 | 1.2250 | 1.2274 | 1.2274 | - |
| Apr 4, 2024 | 1.2350 | 1.2350 | 1.2274 | 1.2281 | 1.2281 | - |
| Apr 3, 2024 | 1.2300 | 1.2300 | 1.2281 | 1.2273 | 1.2273 | - |
| Apr 2, 2024 | 1.2274 | 1.2274 | 1.2273 | 1.2277 | 1.2277 | - |
| Apr 1, 2024 | 1.2277 | 1.2277 | 1.2277 | 1.2288 | 1.2288 | - |
| Mar 29, 2024 | 1.2264 | 1.2272 | 1.2262 | 1.2276 | 1.2276 | - |
| Mar 28, 2024 | 1.2268 | 1.2276 | 1.2268 | 1.2269 | 1.2269 | - |
| Mar 27, 2024 | 1.2233 | 1.2269 | 1.2233 | 1.2268 | 1.2268 | - |
| Mar 26, 2024 | 1.2285 | 1.2285 | 1.2268 | 1.2274 | 1.2274 | - |
| Mar 25, 2024 | 1.2272 | 1.2278 | 1.2272 | 1.2326 | 1.2326 | - |
| Mar 22, 2024 | 1.2203 | 1.2278 | 1.2203 | 1.2271 | 1.2271 | - |
| Mar 21, 2024 | 1.2376 | 1.2376 | 1.2271 | 1.2270 | 1.2270 | - |
| Mar 20, 2024 | 1.2287 | 1.2287 | 1.2270 | 1.2270 | 1.2270 | - |
| Mar 19, 2024 | 1.2231 | 1.2270 | 1.2231 | 1.2237 | 1.2237 | - |
| Mar 18, 2024 | 1.2266 | 1.2270 | 1.2266 | 1.2267 | 1.2267 | - |
| Mar 15, 2024 | 1.2197 | 1.2270 | 1.2197 | 1.2266 | 1.2266 | - |
| Mar 14, 2024 | 1.2276 | 1.2276 | 1.2266 | 1.2271 | 1.2271 | - |
| Mar 13, 2024 | 1.2257 | 1.2271 | 1.2257 | 1.2272 | 1.2272 | - |
| Mar 12, 2024 | 1.2259 | 1.2272 | 1.2259 | 1.2267 | 1.2267 | - |
| Mar 11, 2024 | 1.2276 | 1.2276 | 1.2267 | 1.2282 | 1.2282 | - |
| Mar 8, 2024 | 1.2330 | 1.2330 | 1.2266 | 1.2324 | 1.2324 | - |
| Mar 7, 2024 | 1.2296 | 1.2296 | 1.2273 | 1.2272 | 1.2272 | - |
| Mar 6, 2024 | 1.2264 | 1.2272 | 1.2264 | 1.2268 | 1.2268 | - |
| Mar 5, 2024 | 1.2264 | 1.2268 | 1.2264 | 1.2267 | 1.2267 | - |
| Mar 4, 2024 | 1.2296 | 1.2296 | 1.2267 | 1.2312 | 1.2312 | - |
| Mar 1, 2024 | 1.2257 | 1.2277 | 1.2257 | 1.2266 | 1.2266 | - |
| Feb 29, 2024 | 1.2288 | 1.2288 | 1.2266 | 1.2298 | 1.2298 | - |
| Feb 28, 2024 | 1.2251 | 1.2274 | 1.2251 | 1.2275 | 1.2275 | - |
| Feb 27, 2024 | 1.2269 | 1.2275 | 1.2269 | 1.2273 | 1.2273 | - |
| Feb 26, 2024 | 1.2259 | 1.2273 | 1.2259 | 1.2282 | 1.2282 | - |
| Feb 23, 2024 | 1.2237 | 1.2269 | 1.2237 | 1.2267 | 1.2267 | - |
| Feb 22, 2024 | 1.2304 | 1.2304 | 1.2267 | 1.2274 | 1.2274 | - |
| Feb 21, 2024 | 1.2288 | 1.2288 | 1.2274 | 1.2271 | 1.2271 | - |
| Feb 20, 2024 | 1.2260 | 1.2271 | 1.2260 | 1.2275 | 1.2275 | - |
| Feb 19, 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2272 | 1.2272 | - |
| Feb 16, 2024 | 1.2308 | 1.2308 | 1.2269 | 1.2280 | 1.2280 | - |
| Feb 15, 2024 | 1.2298 | 1.2298 | 1.2280 | 1.2275 | 1.2275 | - |
| Feb 14, 2024 | 1.2197 | 1.2275 | 1.2197 | 1.2273 | 1.2273 | - |
| Feb 13, 2024 | 1.2270 | 1.2273 | 1.2270 | 1.2275 | 1.2275 | - |
| Feb 12, 2024 | 1.2302 | 1.2302 | 1.2275 | 1.2285 | 1.2285 | - |
| Feb 9, 2024 | 1.2287 | 1.2287 | 1.2275 | 1.2267 | 1.2267 | - |
| Feb 8, 2024 | 1.2281 | 1.2282 | 1.2267 | 1.2271 | 1.2271 | - |
| Feb 7, 2024 | 1.2303 | 1.2303 | 1.2271 | 1.2266 | 1.2266 | - |
| Feb 6, 2024 | 1.2263 | 1.2269 | 1.2263 | 1.2259 | 1.2259 | - |
| Feb 5, 2024 | 1.2142 | 1.2270 | 1.2142 | 1.2159 | 1.2159 | - |
| Feb 2, 2024 | 1.2345 | 1.2345 | 1.2268 | 1.2276 | 1.2276 | - |
| Feb 1, 2024 | 1.2237 | 1.2280 | 1.2237 | 1.2293 | 1.2293 | - |
| Jan 31, 2024 | 1.2259 | 1.2293 | 1.2259 | 1.2273 | 1.2273 | - |
| Jan 30, 2024 | 1.2286 | 1.2286 | 1.2271 | 1.2279 | 1.2279 | - |
| Jan 29, 2024 | 1.2237 | 1.2279 | 1.2237 | 1.2260 | 1.2260 | - |
| Jan 26, 2024 | 1.2214 | 1.2269 | 1.2214 | 1.2265 | 1.2265 | - |
| Jan 25, 2024 | 1.2254 | 1.2265 | 1.2254 | 1.2273 | 1.2273 | - |
| Jan 24, 2024 | 1.2262 | 1.2273 | 1.2262 | 1.2277 | 1.2277 | - |
| Jan 23, 2024 | 1.2269 | 1.2277 | 1.2269 | 1.2274 | 1.2274 | - |
| Jan 22, 2024 | 1.2287 | 1.2287 | 1.2274 | 1.2280 | 1.2280 | - |
| Jan 19, 2024 | 1.2266 | 1.2266 | 1.2263 | 1.2270 | 1.2270 | - |
| Jan 18, 2024 | 1.2290 | 1.2290 | 1.2270 | 1.2271 | 1.2271 | - |
| Jan 17, 2024 | 1.2254 | 1.2271 | 1.2254 | 1.2253 | 1.2253 | - |
| Jan 16, 2024 | 1.2250 | 1.2269 | 1.2250 | 1.2282 | 1.2282 | - |
| Jan 15, 2024 | 1.2265 | 1.2282 | 1.2265 | 1.2286 | 1.2286 | - |
| Jan 12, 2024 | 1.2273 | 1.2273 | 1.2262 | 1.2266 | 1.2266 | - |
| Jan 11, 2024 | 1.2305 | 1.2305 | 1.2266 | 1.2269 | 1.2269 | - |
| Jan 10, 2024 | 1.2270 | 1.2270 | 1.2269 | 1.2273 | 1.2273 | - |
| Jan 9, 2024 | 1.2296 | 1.2296 | 1.2273 | 1.2276 | 1.2276 | - |
| Jan 8, 2024 | 1.2307 | 1.2307 | 1.2276 | 1.2305 | 1.2305 | - |
| Jan 5, 2024 | 1.2272 | 1.2272 | 1.2271 | 1.2269 | 1.2269 | - |
| Jan 4, 2024 | 1.2267 | 1.2269 | 1.2267 | 1.2280 | 1.2280 | - |
| Jan 3, 2024 | 1.2249 | 1.2280 | 1.2249 | 1.2264 | 1.2264 | - |
| Jan 2, 2024 | 1.2264 | 1.2264 | 1.2264 | 1.2231 | 1.2231 | - |
| Jan 1, 2024 | 1.2224 | 1.2231 | 1.2224 | 1.2242 | 1.2242 | - |
| Dec 29, 2023 | 1.2218 | 1.2264 | 1.2218 | 1.2202 | 1.2202 | - |
| Dec 28, 2023 | 1.2326 | 1.2336 | 1.2259 | 1.2267 | 1.2267 | - |
| Dec 27, 2023 | 1.2267 | 1.2267 | 1.2267 | 1.2246 | 1.2246 | - |
| Dec 26, 2023 | 1.2244 | 1.2246 | 1.2244 | 1.2254 | 1.2254 | - |
| Dec 25, 2023 | 1.2244 | 1.2246 | 1.2244 | 1.2254 | 1.2254 | - |
| Dec 22, 2023 | 1.2288 | 1.2288 | 1.2270 | 1.2271 | 1.2271 | - |
| Dec 21, 2023 | 1.2285 | 1.2285 | 1.2271 | 1.2269 | 1.2269 | - |
| Dec 20, 2023 | 1.2305 | 1.2305 | 1.2269 | 1.2279 | 1.2279 | - |
| Dec 19, 2023 | 1.2276 | 1.2279 | 1.2276 | 1.2271 | 1.2271 | - |
| Dec 18, 2023 | 1.2187 | 1.2271 | 1.2187 | 1.2202 | 1.2202 | - |
| Dec 15, 2023 | 1.2331 | 1.2331 | 1.2258 | 1.2274 | 1.2274 | - |
| Dec 14, 2023 | 1.2401 | 1.2401 | 1.2274 | 1.2271 | 1.2271 | - |
| Dec 13, 2023 | 1.2269 | 1.2271 | 1.2269 | 1.2272 | 1.2272 | - |
| Dec 12, 2023 | 1.2269 | 1.2277 | 1.2269 | 1.2262 | 1.2262 | - |
| Dec 11, 2023 | 1.2255 | 1.2273 | 1.2255 | 1.2252 | 1.2252 | - |
| Dec 8, 2023 | 1.2293 | 1.2293 | 1.2271 | 1.2264 | 1.2264 | - |
| Dec 7, 2023 | 1.2258 | 1.2264 | 1.2258 | 1.2255 | 1.2255 | - |
| Dec 6, 2023 | 1.2241 | 1.2266 | 1.2241 | 1.2272 | 1.2272 | - |
| Dec 5, 2023 | 1.2237 | 1.2272 | 1.2237 | 1.2264 | 1.2264 | - |
| Dec 4, 2023 | 1.2242 | 1.2264 | 1.2242 | 1.2262 | 1.2262 | - |
| Dec 1, 2023 | 1.2259 | 1.2267 | 1.2259 | 1.2269 | 1.2269 | - |
| Nov 30, 2023 | 1.2250 | 1.2269 | 1.2250 | 1.2272 | 1.2272 | - |
| Nov 29, 2023 | 1.2332 | 1.2332 | 1.2272 | 1.2277 | 1.2277 | - |
| Nov 28, 2023 | 1.2274 | 1.2277 | 1.2274 | 1.2266 | 1.2266 | - |
| Nov 27, 2023 | 1.2307 | 1.2307 | 1.2266 | 1.2311 | 1.2311 | - |
| Nov 24, 2023 | 1.2255 | 1.2278 | 1.2255 | 1.2261 | 1.2261 | - |
| Nov 23, 2023 | 1.2262 | 1.2262 | 1.2261 | 1.2277 | 1.2277 | - |
| Nov 22, 2023 | 1.2241 | 1.2277 | 1.2241 | 1.2275 | 1.2275 | - |
| Nov 21, 2023 | 1.2302 | 1.2308 | 1.2275 | 1.2274 | 1.2274 | - |
| Nov 20, 2023 | 1.2308 | 1.2320 | 1.2274 | 1.2331 | 1.2331 | - |
| Nov 17, 2023 | 1.2273 | 1.2273 | 1.2267 | 1.2263 | 1.2263 | - |
| Nov 16, 2023 | 1.2246 | 1.2263 | 1.2246 | 1.2262 | 1.2262 | - |
| Nov 15, 2023 | 1.2449 | 1.2449 | 1.2262 | 1.2280 | 1.2280 | - |
| Nov 14, 2023 | 1.2289 | 1.2289 | 1.2280 | 1.2266 | 1.2266 | - |
| Nov 13, 2023 | 1.2286 | 1.2286 | 1.2265 | 1.2320 | 1.2320 | - |
| Nov 10, 2023 | 1.2257 | 1.2278 | 1.2257 | 1.2276 | 1.2276 | - |
| Nov 9, 2023 | 1.2315 | 1.2315 | 1.2276 | 1.2268 | 1.2268 | - |
| Nov 8, 2023 | 1.2297 | 1.2297 | 1.2268 | 1.2286 | 1.2286 | - |
| Nov 7, 2023 | 1.2226 | 1.2286 | 1.2226 | 1.2272 | 1.2272 | - |
| Nov 6, 2023 | 1.2366 | 1.2370 | 1.2272 | 1.2377 | 1.2377 | - |
| Nov 3, 2023 | 1.2263 | 1.2284 | 1.2263 | 1.2297 | 1.2297 | - |
| Nov 2, 2023 | 1.2343 | 1.2343 | 1.2297 | 1.2285 | 1.2285 | - |
| Nov 1, 2023 | 1.2285 | 1.2285 | 1.2285 | 1.2279 | 1.2279 | - |
| Oct 31, 2023 | 1.2307 | 1.2307 | 1.2279 | 1.2288 | 1.2288 | - |
| Oct 30, 2023 | 1.2288 | 1.2288 | 1.2288 | 1.2306 | 1.2306 | - |
| Oct 27, 2023 | 1.2304 | 1.2304 | 1.2268 | 1.2278 | 1.2278 | - |
| Oct 26, 2023 | 1.2262 | 1.2278 | 1.2262 | 1.2279 | 1.2279 | - |
| Oct 25, 2023 | 1.2239 | 1.2279 | 1.2239 | 1.2276 | 1.2276 | - |
| Oct 24, 2023 | 1.2357 | 1.2371 | 1.2276 | 1.2283 | 1.2283 | - |
Related Tickers
EURUSD=X EUR/USD
1.0832
+0.42%
JPY=X USD/JPY
151.8650
-0.54%
GBPUSD=X GBP/USD
1.2973
+0.41%
AUDUSD=X AUD/USD
0.6641
+0.01%
NZDUSD=X NZD/USD
0.6016
+0.18%
EURJPY=X EUR/JPY
164.4420
-0.11%
GBPJPY=X GBP/JPY
196.9930
-0.14%
EURGBP=X EUR/GBP
0.8347
+0.08%
EURCAD=X EUR/CAD
1.4999
+0.56%
EURSEK=X EUR/SEK
11.4314
+0.08%
EURCHF=X EUR/CHF
0.9375
+0.37%
EURHUF=X EUR/HUF
402.8440
+0.11%
CNY=X USD/CNY
7.1189
-0.08%
HKD=X USD/HKD
7.7702
+0.02%
SGD=X USD/SGD
1.3184
-0.34%
INR=X USD/INR
84.0290
-0.01%
MXN=X USD/MXN
19.8290
+0.06%
PHP=X USD/PHP
57.9200
-0.27%
IDR=X USD/IDR
15,575.0000
-0.25%
THB=X USD/THB
33.6800
-0.16%
MYR=X USD/MYR
4.3450
-0.05%
ZAR=X USD/ZAR
17.6517
-0.67%
RUB=X USD/RUB
96.2400
+0.33%