CCY - Delayed Quote • SAR
GBP/SAR (GBPSAR=X)
At close: April 26 at 10:26 PM GMT+1
Currency in SAR 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6853 | 4.6946 | 4.6628 | 4.6785 | 4.6785 | - |
| Apr 26, 2024 | 4.6837 | 4.6935 | 4.6639 | 4.6861 | 4.6861 | - |
| Apr 25, 2024 | 4.6690 | 4.6907 | 4.6658 | 4.6661 | 4.6661 | - |
| Apr 24, 2024 | 4.6644 | 4.6687 | 4.6537 | 4.6638 | 4.6638 | - |
| Apr 23, 2024 | 4.6274 | 4.6641 | 4.6205 | 4.6262 | 4.6262 | - |
| Apr 22, 2024 | 4.5518 | 4.6396 | 4.5518 | 4.5538 | 4.5538 | - |
| Apr 19, 2024 | 4.5908 | 4.6714 | 4.5908 | 4.6595 | 4.6595 | - |
| Apr 18, 2024 | 4.6646 | 4.6759 | 4.6619 | 4.6662 | 4.6662 | - |
| Apr 17, 2024 | 4.6563 | 4.6760 | 4.6529 | 4.6574 | 4.6574 | - |
| Apr 16, 2024 | 4.6627 | 4.6720 | 4.6515 | 4.6635 | 4.6635 | - |
| Apr 15, 2024 | 4.5839 | 4.6819 | 4.5838 | 4.5898 | 4.5898 | - |
| Apr 12, 2024 | 4.7031 | 4.7043 | 4.6575 | 4.7035 | 4.7035 | - |
| Apr 11, 2024 | 4.6962 | 4.7102 | 4.6874 | 4.6972 | 4.6972 | - |
| Apr 10, 2024 | 4.7490 | 4.7564 | 4.6984 | 4.7495 | 4.7495 | - |
| Apr 9, 2024 | 4.7401 | 4.7610 | 4.7396 | 4.7424 | 4.7424 | - |
| Apr 8, 2024 | 4.6495 | 4.7408 | 4.6495 | 4.6479 | 4.6479 | - |
| Apr 5, 2024 | 4.7359 | 4.7378 | 4.7097 | 4.7363 | 4.7363 | - |
| Apr 4, 2024 | 4.7393 | 4.7500 | 4.7382 | 4.7407 | 4.7407 | - |
| Apr 3, 2024 | 4.7101 | 4.7328 | 4.7082 | 4.7105 | 4.7105 | - |
| Apr 2, 2024 | 4.7233 | 4.7233 | 4.6980 | 4.7235 | 4.7235 | - |
| Apr 1, 2024 | 4.7327 | 4.7327 | 4.7327 | 4.7261 | 4.7261 | - |
| Mar 29, 2024 | 4.7351 | 4.7352 | 4.6450 | 4.7305 | 4.7305 | - |
| Mar 28, 2024 | 4.7247 | 4.7390 | 4.7170 | 4.7267 | 4.7267 | - |
| Mar 27, 2024 | 4.7294 | 4.7326 | 4.7240 | 4.7306 | 4.7306 | - |
| Mar 26, 2024 | 4.7333 | 4.7442 | 4.7298 | 4.7338 | 4.7338 | - |
| Mar 25, 2024 | 4.6429 | 4.7385 | 4.6429 | 4.6319 | 4.6319 | - |
| Mar 22, 2024 | 4.7445 | 4.7466 | 4.7112 | 4.7427 | 4.7427 | - |
| Mar 21, 2024 | 4.7922 | 4.7951 | 4.7439 | 4.7935 | 4.7935 | - |
| Mar 20, 2024 | 4.7632 | 4.7656 | 4.7519 | 4.7647 | 4.7647 | - |
| Mar 19, 2024 | 4.7668 | 4.7670 | 4.7453 | 4.7669 | 4.7669 | - |
| Mar 18, 2024 | 4.6897 | 4.7739 | 4.6897 | 4.6912 | 4.6912 | - |
| Mar 15, 2024 | 4.7721 | 4.7789 | 4.7688 | 4.7738 | 4.7738 | - |
| Mar 14, 2024 | 4.7948 | 4.8028 | 4.7694 | 4.7957 | 4.7957 | - |
| Mar 13, 2024 | 4.7934 | 4.7971 | 4.7863 | 4.7927 | 4.7927 | - |
| Mar 12, 2024 | 4.8026 | 4.8032 | 4.7778 | 4.8005 | 4.8005 | - |
| Mar 11, 2024 | 4.7310 | 4.8162 | 4.7310 | 4.7239 | 4.7239 | - |
| Mar 8, 2024 | 4.8024 | 4.8266 | 4.7960 | 4.7998 | 4.7998 | - |
| Mar 7, 2024 | 4.7718 | 4.7930 | 4.7675 | 4.7696 | 4.7696 | - |
| Mar 6, 2024 | 4.7608 | 4.7802 | 4.7608 | 4.7595 | 4.7595 | - |
| Mar 5, 2024 | 4.7531 | 4.7699 | 4.7472 | 4.7539 | 4.7539 | - |
| Mar 4, 2024 | 4.6508 | 4.7589 | 4.6508 | 4.6537 | 4.6537 | - |
| Mar 1, 2024 | 4.7290 | 4.7399 | 4.7225 | 4.7275 | 4.7275 | - |
| Feb 29, 2024 | 4.7430 | 4.7492 | 4.7314 | 4.7418 | 4.7418 | - |
| Feb 28, 2024 | 4.7497 | 4.7497 | 4.7286 | 4.7491 | 4.7491 | - |
| Feb 27, 2024 | 4.7502 | 4.7546 | 4.7428 | 4.7519 | 4.7519 | - |
| Feb 26, 2024 | 4.6661 | 4.7569 | 4.6661 | 4.6688 | 4.6688 | - |
| Feb 23, 2024 | 4.7430 | 4.7563 | 4.7375 | 4.7438 | 4.7438 | - |
| Feb 22, 2024 | 4.7340 | 4.7591 | 4.7250 | 4.7329 | 4.7329 | - |
| Feb 21, 2024 | 4.7281 | 4.7336 | 4.7238 | 4.7291 | 4.7291 | - |
| Feb 20, 2024 | 4.7155 | 4.7428 | 4.7126 | 4.7148 | 4.7148 | - |
| Feb 19, 2024 | 4.6420 | 4.7301 | 4.6420 | 4.6381 | 4.6381 | - |
| Feb 16, 2024 | 4.7189 | 4.7193 | 4.7021 | 4.7204 | 4.7204 | - |
| Feb 15, 2024 | 4.7075 | 4.7173 | 4.6979 | 4.7078 | 4.7078 | - |
| Feb 14, 2024 | 4.7154 | 4.7231 | 4.6954 | 4.7159 | 4.7159 | - |
| Feb 13, 2024 | 4.7295 | 4.7497 | 4.7127 | 4.7296 | 4.7296 | - |
| Feb 12, 2024 | 4.6406 | 4.7370 | 4.6384 | 4.6403 | 4.6403 | - |
| Feb 9, 2024 | 4.7269 | 4.7339 | 4.7194 | 4.7260 | 4.7260 | - |
| Feb 8, 2024 | 4.7292 | 4.7364 | 4.7112 | 4.7297 | 4.7297 | - |
| Feb 7, 2024 | 4.7199 | 4.7342 | 4.7197 | 4.7208 | 4.7208 | - |
| Feb 6, 2024 | 4.6951 | 4.7171 | 4.6951 | 4.6945 | 4.6945 | - |
| Feb 5, 2024 | 4.6897 | 4.7290 | 4.6881 | 4.6923 | 4.6923 | - |
| Feb 2, 2024 | 4.7759 | 4.7819 | 4.7289 | 4.7737 | 4.7737 | - |
| Feb 1, 2024 | 4.7480 | 4.7644 | 4.7299 | 4.7483 | 4.7483 | - |
| Jan 31, 2024 | 4.7553 | 4.7740 | 4.7445 | 4.7552 | 4.7552 | - |
| Jan 30, 2024 | 4.7623 | 4.7625 | 4.7354 | 4.7612 | 4.7612 | - |
| Jan 29, 2024 | 4.6882 | 4.7635 | 4.6882 | 4.6905 | 4.6905 | - |
| Jan 26, 2024 | 4.7582 | 4.7780 | 4.7503 | 4.7600 | 4.7600 | - |
| Jan 25, 2024 | 4.7614 | 4.7715 | 4.7532 | 4.7637 | 4.7637 | - |
| Jan 24, 2024 | 4.7539 | 4.7841 | 4.7524 | 4.7541 | 4.7541 | - |
| Jan 23, 2024 | 4.7606 | 4.7744 | 4.7410 | 4.7590 | 4.7590 | - |
| Jan 22, 2024 | 4.6724 | 4.7678 | 4.6724 | 4.6731 | 4.6731 | - |
| Jan 19, 2024 | 4.7607 | 4.7625 | 4.7435 | 4.7593 | 4.7593 | - |
| Jan 18, 2024 | 4.7483 | 4.7563 | 4.7410 | 4.7494 | 4.7494 | - |
| Jan 17, 2024 | 4.7347 | 4.7542 | 4.7194 | 4.7328 | 4.7328 | - |
| Jan 16, 2024 | 4.7624 | 4.7624 | 4.7302 | 4.7628 | 4.7628 | - |
| Jan 15, 2024 | 4.6895 | 4.7719 | 4.6895 | 4.6856 | 4.6856 | - |
| Jan 12, 2024 | 4.7847 | 4.7892 | 4.7654 | 4.7856 | 4.7856 | - |
| Jan 11, 2024 | 4.7757 | 4.7834 | 4.7547 | 4.7740 | 4.7740 | - |
| Jan 10, 2024 | 4.7622 | 4.7721 | 4.7542 | 4.7602 | 4.7602 | - |
| Jan 9, 2024 | 4.7766 | 4.7808 | 4.7537 | 4.7733 | 4.7733 | - |
| Jan 8, 2024 | 4.6692 | 4.7804 | 4.6682 | 4.6700 | 4.6700 | - |
| Jan 5, 2024 | 4.7502 | 4.7834 | 4.7239 | 4.7505 | 4.7505 | - |
| Jan 4, 2024 | 4.7454 | 4.7678 | 4.7404 | 4.7470 | 4.7470 | - |
| Jan 3, 2024 | 4.7276 | 4.7392 | 4.7267 | 4.7280 | 4.7280 | - |
| Jan 2, 2024 | 4.7692 | 4.7778 | 4.7249 | 4.7010 | 4.7010 | - |
| Jan 1, 2024 | 4.7037 | 4.7037 | 4.7010 | 4.6931 | 4.6931 | - |
| Dec 29, 2023 | 4.7698 | 4.7832 | 4.7588 | 4.7688 | 4.7688 | - |
| Dec 28, 2023 | 4.7945 | 4.8048 | 4.7711 | 4.7947 | 4.7947 | - |
| Dec 27, 2023 | 4.7574 | 4.7943 | 4.7574 | 4.7570 | 4.7570 | - |
| Dec 26, 2023 | 4.7562 | 4.7570 | 4.7562 | 4.7568 | 4.7568 | - |
| Dec 25, 2023 | 4.7645 | 4.7645 | 4.7568 | 4.7573 | 4.7573 | - |
| Dec 22, 2023 | 4.7531 | 4.7748 | 4.7515 | 4.7540 | 4.7540 | - |
| Dec 21, 2023 | 4.7352 | 4.7562 | 4.7260 | 4.7358 | 4.7358 | - |
| Dec 20, 2023 | 4.7676 | 4.7676 | 4.7395 | 4.7695 | 4.7695 | - |
| Dec 19, 2023 | 4.7423 | 4.7798 | 4.7404 | 4.7400 | 4.7400 | - |
| Dec 18, 2023 | 4.6987 | 4.7586 | 4.6987 | 4.7038 | 4.7038 | - |
| Dec 15, 2023 | 4.7834 | 4.7913 | 4.7520 | 4.7834 | 4.7834 | - |
| Dec 14, 2023 | 4.7291 | 4.7865 | 4.7263 | 4.7287 | 4.7287 | - |
| Dec 13, 2023 | 4.7069 | 4.7069 | 4.6867 | 4.7090 | 4.7090 | - |
| Dec 12, 2023 | 4.7020 | 4.7244 | 4.6908 | 4.7020 | 4.7020 | - |
| Dec 11, 2023 | 4.6249 | 4.7146 | 4.6249 | 4.6262 | 4.6262 | - |
| Dec 8, 2023 | 4.7156 | 4.7206 | 4.6845 | 4.7156 | 4.7156 | - |
| Dec 7, 2023 | 4.7042 | 4.7169 | 4.6997 | 4.7046 | 4.7046 | - |
| Dec 6, 2023 | 4.7181 | 4.7249 | 4.7147 | 4.7175 | 4.7175 | - |
| Dec 5, 2023 | 4.7346 | 4.7376 | 4.7140 | 4.7333 | 4.7333 | - |
| Dec 4, 2023 | 4.6795 | 4.7558 | 4.6795 | 4.6863 | 4.6863 | - |
| Dec 1, 2023 | 4.7356 | 4.7519 | 4.7274 | 4.7319 | 4.7319 | - |
| Nov 30, 2023 | 4.7554 | 4.7600 | 4.7224 | 4.7565 | 4.7565 | - |
| Nov 29, 2023 | 4.7597 | 4.7673 | 4.7462 | 4.7601 | 4.7601 | - |
| Nov 28, 2023 | 4.7338 | 4.7625 | 4.7238 | 4.7324 | 4.7324 | - |
| Nov 27, 2023 | 4.6267 | 4.7341 | 4.6267 | 4.6272 | 4.6272 | - |
| Nov 24, 2023 | 4.6961 | 4.7248 | 4.6918 | 4.6953 | 4.6953 | - |
| Nov 23, 2023 | 4.6791 | 4.7047 | 4.6790 | 4.6798 | 4.6798 | - |
| Nov 22, 2023 | 4.6996 | 4.6996 | 4.6654 | 4.6988 | 4.6988 | - |
| Nov 21, 2023 | 4.6852 | 4.7034 | 4.6852 | 4.6857 | 4.6857 | - |
| Nov 20, 2023 | 4.5695 | 4.6837 | 4.5695 | 4.5768 | 4.5768 | - |
| Nov 17, 2023 | 4.6493 | 4.6594 | 4.6370 | 4.6505 | 4.6505 | - |
| Nov 16, 2023 | 4.6523 | 4.6652 | 4.6371 | 4.6515 | 4.6515 | - |
| Nov 15, 2023 | 4.6788 | 4.6810 | 4.6476 | 4.6819 | 4.6819 | - |
| Nov 14, 2023 | 4.5993 | 4.6764 | 4.5949 | 4.6002 | 4.6002 | - |
| Nov 13, 2023 | 4.4996 | 4.5964 | 4.4996 | 4.4930 | 4.4930 | - |
| Nov 10, 2023 | 4.5752 | 4.5847 | 4.5671 | 4.5760 | 4.5760 | - |
| Nov 9, 2023 | 4.6015 | 4.6100 | 4.5909 | 4.6023 | 4.6023 | - |
| Nov 8, 2023 | 4.6047 | 4.6082 | 4.5867 | 4.6051 | 4.6051 | - |
| Nov 7, 2023 | 4.6255 | 4.6284 | 4.6004 | 4.6252 | 4.6252 | - |
| Nov 6, 2023 | 4.5196 | 4.6558 | 4.5188 | 4.5008 | 4.5008 | - |
| Nov 3, 2023 | 4.5690 | 4.6342 | 4.5659 | 4.5676 | 4.5676 | - |
| Nov 2, 2023 | 4.5644 | 4.5804 | 4.5553 | 4.5625 | 4.5625 | - |
| Nov 1, 2023 | 4.5514 | 4.5581 | 4.5345 | 4.5521 | 4.5521 | - |
| Oct 31, 2023 | 4.5566 | 4.5698 | 4.5416 | 4.5579 | 4.5579 | - |
| Oct 30, 2023 | 4.4548 | 4.5569 | 4.4548 | 4.4621 | 4.4621 | - |
| Oct 27, 2023 | 4.5445 | 4.5546 | 4.5364 | 4.5473 | 4.5473 | - |
| Oct 26, 2023 | 4.5350 | 4.5430 | 4.5239 | 4.5327 | 4.5327 | - |
| Oct 25, 2023 | 4.5572 | 4.5611 | 4.5396 | 4.5557 | 4.5557 | - |
| Oct 24, 2023 | 4.5886 | 4.6026 | 4.5560 | 4.5894 | 4.5894 | - |
| Oct 23, 2023 | 4.4754 | 4.5829 | 4.4754 | 4.4614 | 4.4614 | - |
| Oct 20, 2023 | 4.5435 | 4.5555 | 4.5331 | 4.5477 | 4.5477 | - |
| Oct 19, 2023 | 4.5496 | 4.5547 | 4.5306 | 4.5487 | 4.5487 | - |
| Oct 18, 2023 | 4.5625 | 4.5745 | 4.5485 | 4.5622 | 4.5622 | - |
| Oct 17, 2023 | 4.5747 | 4.5750 | 4.5466 | 4.5754 | 4.5754 | - |
| Oct 16, 2023 | 4.4724 | 4.5693 | 4.4724 | 4.4797 | 4.4797 | - |
| Oct 13, 2023 | 4.5646 | 4.5797 | 4.5463 | 4.5637 | 4.5637 | - |
| Oct 12, 2023 | 4.6138 | 4.6188 | 4.5737 | 4.6141 | 4.6141 | - |
| Oct 11, 2023 | 4.6065 | 4.6209 | 4.5967 | 4.6048 | 4.6048 | - |
| Oct 10, 2023 | 4.5899 | 4.6032 | 4.5745 | 4.5882 | 4.5882 | - |
| Oct 9, 2023 | 4.4896 | 4.5776 | 4.4896 | 4.4935 | 4.4935 | - |
| Oct 6, 2023 | 4.5651 | 4.5927 | 4.5358 | 4.5657 | 4.5657 | - |
| Oct 5, 2023 | 4.5464 | 4.5602 | 4.5332 | 4.5464 | 4.5464 | - |
| Oct 4, 2023 | 4.5259 | 4.5606 | 4.5092 | 4.5240 | 4.5240 | - |
| Oct 3, 2023 | 4.5277 | 4.5319 | 4.5152 | 4.5281 | 4.5281 | - |
| Oct 2, 2023 | 4.5042 | 4.5768 | 4.5042 | 4.5133 | 4.5133 | - |
| Sep 29, 2023 | 4.5714 | 4.5949 | 4.5655 | 4.5714 | 4.5714 | - |
| Sep 28, 2023 | 4.5470 | 4.5770 | 4.5421 | 4.5466 | 4.5466 | - |
| Sep 27, 2023 | 4.5519 | 4.5548 | 4.5446 | 4.5517 | 4.5517 | - |
| Sep 26, 2023 | 4.5755 | 4.5783 | 4.5560 | 4.5744 | 4.5744 | - |
| Sep 25, 2023 | 4.5005 | 4.6082 | 4.5005 | 4.5073 | 4.5073 | - |
| Sep 22, 2023 | 4.6043 | 4.6043 | 4.5827 | 4.6049 | 4.6049 | - |
| Sep 21, 2023 | 4.6188 | 4.6192 | 4.5888 | 4.6173 | 4.6173 | - |
| Sep 20, 2023 | 4.6431 | 4.6479 | 4.6215 | 4.6430 | 4.6430 | - |
| Sep 19, 2023 | 4.6410 | 4.6527 | 4.6359 | 4.6391 | 4.6391 | - |
| Sep 18, 2023 | 4.5577 | 4.6492 | 4.5577 | 4.5686 | 4.5686 | - |
| Sep 15, 2023 | 4.6485 | 4.6600 | 4.6397 | 4.6477 | 4.6477 | - |
| Sep 14, 2023 | 4.6802 | 4.6848 | 4.6476 | 4.6791 | 4.6791 | - |
| Sep 13, 2023 | 4.6820 | 4.6828 | 4.6590 | 4.6804 | 4.6804 | - |
| Sep 12, 2023 | 4.6851 | 4.6904 | 4.6681 | 4.6869 | 4.6869 | - |
| Sep 11, 2023 | 4.5904 | 4.7007 | 4.5904 | 4.5935 | 4.5935 | - |
| Sep 8, 2023 | 4.6738 | 4.6872 | 4.6722 | 4.6706 | 4.6706 | - |
| Sep 7, 2023 | 4.6820 | 4.6875 | 4.6630 | 4.6818 | 4.6818 | - |
| Sep 6, 2023 | 4.7067 | 4.7150 | 4.6763 | 4.7101 | 4.7101 | - |
| Sep 5, 2023 | 4.7307 | 4.7320 | 4.6937 | 4.7300 | 4.7300 | - |
| Sep 4, 2023 | 4.6665 | 4.7345 | 4.6665 | 4.6550 | 4.6550 | - |
| Sep 1, 2023 | 4.7434 | 4.7620 | 4.7174 | 4.7473 | 4.7473 | - |
| Aug 31, 2023 | 4.7639 | 4.7699 | 4.7417 | 4.7658 | 4.7658 | - |
| Aug 30, 2023 | 4.7341 | 4.7728 | 4.7286 | 4.7344 | 4.7344 | - |
| Aug 29, 2023 | 4.7272 | 4.7324 | 4.7071 | 4.7244 | 4.7244 | - |
| Aug 28, 2023 | 4.6326 | 4.7238 | 4.6317 | 4.6386 | 4.6386 | - |
| Aug 25, 2023 | 4.7188 | 4.7413 | 4.7039 | 4.7181 | 4.7181 | - |
| Aug 24, 2023 | 4.7677 | 4.7677 | 4.7315 | 4.7657 | 4.7657 | - |
| Aug 23, 2023 | 4.7714 | 4.7798 | 4.7281 | 4.7698 | 4.7698 | - |
| Aug 22, 2023 | 4.7803 | 4.7935 | 4.7654 | 4.7818 | 4.7818 | - |
| Aug 21, 2023 | 4.6849 | 4.7815 | 4.6812 | 4.6818 | 4.6818 | - |
| Aug 18, 2023 | 4.7746 | 4.7746 | 4.7746 | 4.7745 | 4.7745 | - |
| Aug 17, 2023 | 4.7654 | 4.7899 | 4.7587 | 4.7675 | 4.7675 | - |
| Aug 16, 2023 | 4.7574 | 4.7788 | 4.7545 | 4.7581 | 4.7581 | - |
| Aug 15, 2023 | 4.7533 | 4.7765 | 4.6742 | 4.7519 | 4.7519 | - |
| Aug 14, 2023 | 4.6959 | 4.7626 | 4.6959 | 4.6972 | 4.6972 | - |
| Aug 11, 2023 | 4.7471 | 4.7731 | 4.7471 | 4.7481 | 4.7481 | - |
| Aug 10, 2023 | 4.7644 | 4.8018 | 4.7627 | 4.7664 | 4.7664 | - |
| Aug 9, 2023 | 4.7762 | 4.7893 | 4.7644 | 4.7746 | 4.7746 | - |
| Aug 8, 2023 | 4.7880 | 4.7880 | 4.7535 | 4.7898 | 4.7898 | - |
| Aug 7, 2023 | 4.6716 | 4.7912 | 4.6716 | 4.6705 | 4.6705 | - |
| Aug 4, 2023 | 4.7634 | 4.7897 | 4.7570 | 4.7645 | 4.7645 | - |
| Aug 3, 2023 | 4.7646 | 4.7692 | 4.7336 | 4.7675 | 4.7675 | - |
| Aug 2, 2023 | 4.7925 | 4.7947 | 4.7497 | 4.7953 | 4.7953 | - |
| Aug 1, 2023 | 4.8085 | 4.8096 | 4.7759 | 4.8094 | 4.8094 | - |
| Jul 31, 2023 | 4.7228 | 4.8214 | 4.7228 | 4.7331 | 4.7331 | - |
| Jul 28, 2023 | 4.7936 | 4.8260 | 4.7843 | 4.7948 | 4.7948 | - |
| Jul 27, 2023 | 4.8444 | 4.8688 | 4.8077 | 4.8420 | 4.8420 | - |
| Jul 26, 2023 | 4.8299 | 4.8461 | 4.8247 | 4.8305 | 4.8305 | - |
| Jul 25, 2023 | 4.8000 | 4.8202 | 4.8000 | 4.7997 | 4.7997 | - |
| Jul 24, 2023 | 4.8156 | 4.8272 | 4.7965 | 4.8128 | 4.8128 | - |
| Jul 21, 2023 | 4.8237 | 4.8316 | 4.8032 | 4.8230 | 4.8230 | - |
| Jul 20, 2023 | 4.8439 | 4.8534 | 4.8135 | 4.8438 | 4.8438 | - |
| Jul 19, 2023 | 4.8841 | 4.8852 | 4.8196 | 4.8841 | 4.8841 | - |
| Jul 18, 2023 | 4.8949 | 4.9177 | 4.8927 | 4.8978 | 4.8978 | - |
| Jul 17, 2023 | 4.9076 | 4.9115 | 4.8930 | 4.9163 | 4.9163 | - |
| Jul 14, 2023 | 4.9192 | 4.9249 | 4.9057 | 4.9195 | 4.9195 | - |
| Jul 13, 2023 | 4.8710 | 4.9130 | 4.8672 | 4.8696 | 4.8696 | - |
| Jul 12, 2023 | 4.8451 | 4.8719 | 4.8352 | 4.8461 | 4.8461 | - |
| Jul 11, 2023 | 4.8203 | 4.8427 | 4.8198 | 4.8203 | 4.8203 | - |
| Jul 10, 2023 | 4.8077 | 4.8083 | 4.7785 | 4.8152 | 4.8152 | - |
| Jul 7, 2023 | 4.7731 | 4.8105 | 4.7596 | 4.7745 | 4.7745 | - |
| Jul 6, 2023 | 4.7584 | 4.7885 | 4.7504 | 4.7597 | 4.7597 | - |
| Jul 5, 2023 | 4.7633 | 4.7858 | 4.7537 | 4.7638 | 4.7638 | - |
| Jul 4, 2023 | 4.7546 | 4.7705 | 4.7519 | 4.7541 | 4.7541 | - |
| Jul 3, 2023 | 4.7589 | 4.7649 | 4.7430 | 4.7641 | 4.7641 | - |
| Jun 30, 2023 | 4.7256 | 4.7665 | 4.7191 | 4.7238 | 4.7238 | - |
| Jun 29, 2023 | 4.7338 | 4.7422 | 4.7175 | 4.7363 | 4.7363 | - |
| Jun 28, 2023 | 4.7749 | 4.7759 | 4.7228 | 4.7743 | 4.7743 | - |
| Jun 27, 2023 | 4.7612 | 4.7788 | 4.7599 | 4.7614 | 4.7614 | - |
| Jun 26, 2023 | 4.7647 | 4.7751 | 4.7576 | 4.7751 | 4.7751 | - |
| Jun 23, 2023 | 4.7758 | 4.7936 | 4.7551 | 4.7755 | 4.7755 | - |
| Jun 22, 2023 | 4.7848 | 4.8051 | 4.7694 | 4.7851 | 4.7851 | - |
| Jun 21, 2023 | 4.7807 | 4.7897 | 4.7576 | 4.7809 | 4.7809 | - |
| Jun 20, 2023 | 4.7929 | 4.7972 | 4.7632 | 4.7920 | 4.7920 | - |
| Jun 19, 2023 | 4.8014 | 4.8040 | 4.7897 | 4.7859 | 4.7859 | - |
| Jun 16, 2023 | 4.7914 | 4.8098 | 4.7840 | 4.7889 | 4.7889 | - |
| Jun 15, 2023 | 4.7444 | 4.7804 | 4.7319 | 4.7459 | 4.7459 | - |
| Jun 14, 2023 | 4.7205 | 4.7557 | 4.7205 | 4.7212 | 4.7212 | - |
| Jun 13, 2023 | 4.6887 | 4.7240 | 4.6886 | 4.6880 | 4.6880 | - |
| Jun 12, 2023 | 4.7123 | 4.7191 | 4.6777 | 4.6939 | 4.6939 | - |
| Jun 9, 2023 | 4.7041 | 4.7152 | 4.6953 | 4.7054 | 4.7054 | - |
| Jun 8, 2023 | 4.6622 | 4.7033 | 4.6610 | 4.6606 | 4.6606 | - |
| Jun 7, 2023 | 4.6568 | 4.6797 | 4.6449 | 4.6542 | 4.6542 | - |
| Jun 6, 2023 | 4.6562 | 4.6667 | 4.6416 | 4.6558 | 4.6558 | - |
| Jun 5, 2023 | 4.6630 | 4.6630 | 4.6333 | 4.6666 | 4.6666 | - |
| Jun 2, 2023 | 4.6913 | 4.6972 | 4.6688 | 4.6911 | 4.6911 | - |
| Jun 1, 2023 | 4.6610 | 4.6951 | 4.6474 | 4.6627 | 4.6627 | - |
| May 31, 2023 | 4.6477 | 4.6524 | 4.6264 | 4.6482 | 4.6482 | - |
| May 30, 2023 | 4.6276 | 4.6598 | 4.6193 | 4.6255 | 4.6255 | - |
| May 29, 2023 | 4.6270 | 4.6336 | 4.6210 | 4.5515 | 4.5515 | - |
| May 26, 2023 | 4.6108 | 4.6409 | 4.6108 | 4.6129 | 4.6129 | - |
| May 25, 2023 | 4.6324 | 4.6396 | 4.6147 | 4.6329 | 4.6329 | - |
| May 24, 2023 | 4.6500 | 4.6675 | 4.6298 | 4.6502 | 4.6502 | - |
| May 23, 2023 | 4.6592 | 4.6618 | 4.6350 | 4.6567 | 4.6567 | - |
| May 22, 2023 | 4.5769 | 4.6686 | 4.5769 | 4.5708 | 4.5708 | - |
| May 19, 2023 | 4.6476 | 4.6732 | 4.6422 | 4.6482 | 4.6482 | - |
| May 18, 2023 | 4.6747 | 4.6788 | 4.6457 | 4.6756 | 4.6756 | - |
| May 17, 2023 | 4.6765 | 4.6783 | 4.6536 | 4.6754 | 4.6754 | - |
| May 16, 2023 | 4.6923 | 4.6986 | 4.6694 | 4.6914 | 4.6914 | - |
| May 15, 2023 | 4.6623 | 4.6879 | 4.6623 | 4.6707 | 4.6707 | - |
| May 12, 2023 | 4.6862 | 4.7012 | 4.6692 | 4.6845 | 4.6845 | - |
| May 11, 2023 | 4.7300 | 4.7334 | 4.6826 | 4.7296 | 4.7296 | - |
| May 10, 2023 | 4.7303 | 4.7495 | 4.7212 | 4.7284 | 4.7284 | - |
| May 9, 2023 | 4.7230 | 4.7333 | 4.7111 | 4.7244 | 4.7244 | - |
| May 8, 2023 | 4.7301 | 4.7446 | 4.7301 | 4.7318 | 4.7318 | - |
| May 5, 2023 | 4.7117 | 4.7367 | 4.7051 | 4.7132 | 4.7132 | - |
| May 4, 2023 | 4.7104 | 4.7182 | 4.6995 | 4.7082 | 4.7082 | - |
| May 3, 2023 | 4.6716 | 4.6992 | 4.6716 | 4.6737 | 4.6737 | - |
| May 2, 2023 | 4.6983 | 4.6983 | 4.6585 | 4.7118 | 4.7118 | - |
| May 1, 2023 | 4.7118 | 4.7118 | 4.7118 | 4.6846 | 4.6846 | - |
| Apr 28, 2023 | 4.6802 | 4.7123 | 4.6642 | 4.6823 | 4.6823 | - |
| Apr 27, 2023 | 4.6725 | 4.6851 | 4.6590 | 4.6725 | 4.6725 | - |
| Apr 26, 2023 | 4.6497 | 4.6871 | 4.6460 | 4.6504 | 4.6504 | - |
Related Tickers
EURUSD=X EUR/USD
1.0699
-0.32%
JPY=X USD/JPY
158.2960
+1.75%
GBPUSD=X GBP/USD
1.2494
-0.13%
AUDUSD=X AUD/USD
0.6535
+0.18%
NZDUSD=X NZD/USD
0.5941
-0.14%
EURJPY=X EUR/JPY
169.3040
+1.45%
GBPJPY=X GBP/JPY
197.8100
+1.64%
EURGBP=X EUR/GBP
0.8559
-0.18%
EURCAD=X EUR/CAD
1.4613
-0.25%
EURSEK=X EUR/SEK
11.7014
+0.23%
EURCHF=X EUR/CHF
0.9770
-0.15%
EURHUF=X EUR/HUF
391.8300
-0.24%
CNY=X USD/CNY
7.2459
+0.10%
HKD=X USD/HKD
7.8281
+0.00%
SGD=X USD/SGD
1.3625
+0.28%
INR=X USD/INR
83.3780
+0.11%
MXN=X USD/MXN
17.1364
-0.13%
PHP=X USD/PHP
57.7000
-0.13%
IDR=X USD/IDR
16,204.0000
+0.12%
THB=X USD/THB
36.9900
+0.03%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.7763
-1.29%
RUB=X USD/RUB
91.8734
-0.32%