CCY - Delayed Quote • VES
USD/VES (USDVES=X)
As of 9:52 AM GMT+1. Market Open.
Currency in VES 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 25, 2024 | 36.3320 | 36.3320 | 36.3320 | 36.3320 | 36.3320 | - |
| Apr 24, 2024 | 36.2612 | 36.2612 | 36.2612 | 36.2612 | 36.2612 | - |
| Apr 23, 2024 | 36.2612 | 36.2612 | 36.2612 | 36.2612 | 36.2612 | - |
| Apr 22, 2024 | 36.2512 | 36.2512 | 36.2512 | 36.2512 | 36.2512 | - |
| Apr 19, 2024 | 36.2512 | 36.2512 | 36.2512 | 36.2512 | 36.2512 | - |
| Apr 18, 2024 | 36.1982 | 36.1982 | 36.1982 | 36.1982 | 36.1982 | - |
| Apr 17, 2024 | 36.1982 | 36.1982 | 36.1982 | 36.1897 | 36.1897 | - |
| Apr 16, 2024 | 36.1897 | 36.1897 | 36.1897 | 36.1897 | 36.1897 | - |
| Apr 15, 2024 | 36.1897 | 36.1897 | 36.1897 | 36.1897 | 36.1897 | - |
| Apr 12, 2024 | 36.0904 | 36.0904 | 36.0904 | 36.0904 | 36.0904 | - |
| Apr 11, 2024 | 36.0904 | 36.0904 | 36.0904 | 36.0904 | 36.0904 | - |
| Apr 10, 2024 | 36.1368 | 36.1368 | 36.0904 | 36.1368 | 36.1368 | - |
| Apr 9, 2024 | 36.1368 | 36.1368 | 36.1368 | 36.1368 | 36.1368 | - |
| Apr 8, 2024 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | - |
| Apr 5, 2024 | 36.1581 | 36.1581 | 36.1581 | 36.1953 | 36.1953 | - |
| Apr 4, 2024 | 36.1581 | 36.1581 | 36.1581 | 36.1953 | 36.1953 | - |
| Apr 3, 2024 | 36.1953 | 36.1953 | 36.1953 | 36.1989 | 36.1989 | - |
| Apr 2, 2024 | 36.1989 | 36.1989 | 36.1989 | 36.1989 | 36.1989 | - |
| Apr 1, 2024 | 36.1989 | 36.1989 | 36.1989 | 36.1989 | 36.1989 | - |
| Mar 29, 2024 | 36.2432 | 36.2432 | 36.2432 | 36.2432 | 36.2432 | - |
| Mar 28, 2024 | 36.2432 | 36.2432 | 36.2432 | 36.2432 | 36.2432 | - |
| Mar 27, 2024 | 36.2099 | 36.2099 | 36.2099 | 36.2099 | 36.2099 | - |
| Mar 26, 2024 | 36.2646 | 36.2646 | 36.2646 | 36.2646 | 36.2646 | - |
| Mar 25, 2024 | 36.2309 | 36.2646 | 36.2309 | 36.2309 | 36.2309 | - |
| Mar 22, 2024 | 36.1747 | 36.1747 | 36.1747 | 36.1747 | 36.1747 | - |
| Mar 21, 2024 | 36.1746 | 36.1747 | 36.1746 | 36.1746 | 36.1746 | - |
| Mar 20, 2024 | 36.1746 | 36.1746 | 36.1746 | 36.1746 | 36.1746 | - |
| Mar 19, 2024 | 36.1853 | 36.1853 | 36.1746 | 36.1853 | 36.1853 | - |
| Mar 18, 2024 | 36.1853 | 36.1853 | 36.1853 | 36.1853 | 36.1853 | - |
| Mar 15, 2024 | 36.1853 | 36.1853 | 36.1853 | 36.1726 | 36.1726 | - |
| Mar 14, 2024 | 36.1726 | 36.1726 | 36.1726 | 36.1726 | 36.1726 | - |
| Mar 13, 2024 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | - |
| Mar 12, 2024 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | - |
| Mar 11, 2024 | 36.0998 | 36.0998 | 36.0998 | 36.0998 | 36.0998 | - |
| Mar 8, 2024 | 36.0428 | 36.0428 | 36.0428 | 36.0415 | 36.0415 | - |
| Mar 7, 2024 | 36.0415 | 36.0415 | 36.0415 | 36.0415 | 36.0415 | - |
| Mar 6, 2024 | 36.0053 | 36.0053 | 35.9899 | 35.9804 | 35.9804 | - |
| Mar 5, 2024 | 36.0053 | 36.0053 | 35.9899 | 35.9804 | 35.9804 | - |
| Mar 4, 2024 | 36.0053 | 36.0053 | 35.9899 | 35.9804 | 35.9804 | - |
| Mar 1, 2024 | 36.0053 | 36.0053 | 36.0053 | 35.9804 | 35.9804 | - |
| Feb 29, 2024 | 35.9796 | 35.9804 | 35.9796 | 35.9796 | 35.9796 | - |
| Feb 28, 2024 | 35.9796 | 35.9804 | 35.9796 | 35.9796 | 35.9796 | - |
| Feb 27, 2024 | 35.9796 | 35.9796 | 35.9796 | 35.9796 | 35.9796 | - |
| Feb 26, 2024 | 36.1409 | 36.1409 | 36.1409 | 36.1409 | 36.1409 | - |
| Feb 23, 2024 | 36.1409 | 36.1409 | 36.1409 | 36.1409 | 36.1409 | - |
| Feb 22, 2024 | 36.2044 | 36.2044 | 36.2044 | 36.2044 | 36.2044 | - |
| Feb 21, 2024 | 36.2044 | 36.2044 | 36.2044 | 36.2044 | 36.2044 | - |
| Feb 20, 2024 | 36.1830 | 36.1830 | 36.1830 | 36.1830 | 36.1830 | - |
| Feb 19, 2024 | 36.1702 | 36.1830 | 36.1702 | 36.1702 | 36.1702 | - |
| Feb 16, 2024 | 36.1702 | 36.1702 | 36.1702 | 36.1702 | 36.1702 | - |
| Feb 15, 2024 | 36.2277 | 36.2277 | 36.2277 | 36.2277 | 36.2277 | - |
| Feb 14, 2024 | 36.2277 | 36.2277 | 36.2277 | 36.2277 | 36.2277 | - |
| Feb 13, 2024 | 36.1469 | 36.2277 | 36.1469 | 36.1469 | 36.1469 | - |
| Feb 12, 2024 | 36.1469 | 36.1469 | 36.1469 | 36.1469 | 36.1469 | - |
| Feb 9, 2024 | 36.1469 | 36.1469 | 36.1469 | 36.1469 | 36.1469 | - |
| Feb 8, 2024 | 36.1650 | 36.1650 | 36.1650 | 36.1650 | 36.1650 | - |
| Feb 7, 2024 | 36.1650 | 36.1650 | 36.1650 | 36.1628 | 36.1628 | - |
| Feb 6, 2024 | 36.1446 | 36.1446 | 36.1446 | 36.1446 | 36.1446 | - |
| Feb 5, 2024 | 36.1446 | 36.1446 | 36.1446 | 36.1446 | 36.1446 | - |
| Feb 2, 2024 | 36.1635 | 36.1635 | 36.1635 | 36.1635 | 36.1635 | - |
| Feb 1, 2024 | 36.0514 | 36.0514 | 36.0514 | 36.0514 | 36.0514 | - |
| Jan 31, 2024 | 36.0514 | 36.0514 | 36.0514 | 36.0514 | 36.0514 | - |
| Jan 30, 2024 | 36.1115 | 36.1115 | 36.1115 | 36.1115 | 36.1115 | - |
| Jan 29, 2024 | 36.0284 | 36.0284 | 36.0283 | 36.0284 | 36.0284 | - |
| Jan 26, 2024 | 36.0284 | 36.0284 | 36.0283 | 36.0284 | 36.0284 | - |
| Jan 25, 2024 | 36.0376 | 36.0376 | 36.0376 | 36.0376 | 36.0376 | - |
| Jan 24, 2024 | 36.0556 | 36.0556 | 36.0201 | 36.0556 | 36.0556 | - |
| Jan 23, 2024 | 36.0556 | 36.0556 | 36.0556 | 36.0556 | 36.0556 | - |
| Jan 22, 2024 | 36.0476 | 36.0476 | 36.0476 | 36.0476 | 36.0476 | - |
| Jan 19, 2024 | 36.0476 | 36.0476 | 36.0476 | 35.9565 | 35.9565 | - |
| Jan 18, 2024 | 35.9565 | 35.9565 | 35.9565 | 35.9565 | 35.9565 | - |
| Jan 17, 2024 | 35.8730 | 35.8730 | 35.8730 | 35.8730 | 35.8730 | - |
| Jan 16, 2024 | 35.8558 | 35.8730 | 35.8558 | 35.8273 | 35.8273 | - |
| Jan 15, 2024 | 35.8558 | 35.8730 | 35.8558 | 35.8273 | 35.8273 | - |
| Jan 12, 2024 | 35.8558 | 35.8558 | 35.8558 | 35.8273 | 35.8273 | - |
| Jan 11, 2024 | 35.8273 | 35.8273 | 35.8273 | 35.8487 | 35.8487 | - |
| Jan 10, 2024 | 35.9165 | 35.9165 | 35.8487 | 35.9165 | 35.9165 | - |
| Jan 9, 2024 | 35.9165 | 35.9165 | 35.8487 | 35.9165 | 35.9165 | - |
| Jan 8, 2024 | 35.9165 | 35.9165 | 35.9165 | 35.9165 | 35.9165 | - |
| Jan 5, 2024 | 35.9444 | 35.9444 | 35.9444 | 35.9444 | 35.9444 | - |
| Jan 4, 2024 | 35.7773 | 35.7773 | 35.7773 | 35.7773 | 35.7773 | - |
| Jan 3, 2024 | 35.8407 | 35.8407 | 35.7773 | 35.8407 | 35.8407 | - |
| Jan 2, 2024 | 35.8407 | 35.8407 | 35.8407 | 35.8407 | 35.8407 | - |
| Jan 1, 2024 | 35.6952 | 35.8407 | 35.6952 | 35.6952 | 35.6952 | - |
| Dec 29, 2023 | 35.6952 | 35.8407 | 35.6952 | 35.6952 | 35.6952 | - |
| Dec 28, 2023 | 35.6952 | 35.6952 | 35.6952 | 35.6952 | 35.6952 | - |
| Dec 27, 2023 | 35.6932 | 35.6932 | 35.6932 | 35.6932 | 35.6932 | - |
| Dec 26, 2023 | 35.6979 | 35.6979 | 35.6979 | 35.6979 | 35.6979 | - |
| Dec 25, 2023 | 35.6979 | 35.6979 | 35.6979 | 35.6979 | 35.6979 | - |
| Dec 22, 2023 | 35.6283 | 35.6979 | 35.6283 | 35.6283 | 35.6283 | - |
| Dec 21, 2023 | 35.6283 | 35.6283 | 35.6283 | 35.6283 | 35.6283 | - |
| Dec 20, 2023 | 35.5649 | 35.5649 | 35.5649 | 35.5371 | 35.5371 | - |
| Dec 19, 2023 | 35.5649 | 35.5649 | 35.5649 | 35.5371 | 35.5371 | - |
| Dec 18, 2023 | 35.5371 | 35.5371 | 35.5371 | 35.5371 | 35.5371 | - |
| Dec 15, 2023 | 35.5371 | 35.5371 | 35.5371 | 35.5371 | 35.5371 | - |
| Dec 14, 2023 | 35.5371 | 35.5371 | 35.5371 | 35.4835 | 35.4835 | - |
| Dec 13, 2023 | 35.5357 | 35.5357 | 35.5357 | 35.5358 | 35.5358 | - |
| Dec 12, 2023 | 35.5357 | 35.5357 | 35.5357 | 35.5358 | 35.5358 | - |
| Dec 11, 2023 | 35.5128 | 35.5128 | 35.5128 | 35.5128 | 35.5128 | - |
| Dec 8, 2023 | 35.5128 | 35.5128 | 35.5128 | 35.5128 | 35.5128 | - |
| Dec 7, 2023 | 35.4689 | 35.4689 | 35.4689 | 35.4689 | 35.4689 | - |
| Dec 6, 2023 | 35.4340 | 35.4689 | 35.4340 | 35.4340 | 35.4340 | - |
| Dec 5, 2023 | 35.4916 | 35.4916 | 35.4916 | 35.4916 | 35.4916 | - |
| Dec 4, 2023 | 35.4916 | 35.4916 | 35.4916 | 35.4916 | 35.4916 | - |
| Dec 1, 2023 | 35.4243 | 35.4243 | 35.4243 | 35.4052 | 35.4052 | - |
| Nov 30, 2023 | 35.4052 | 35.4052 | 35.4052 | 35.3821 | 35.3821 | - |
| Nov 29, 2023 | 35.3821 | 35.3821 | 35.3821 | 35.3821 | 35.3821 | - |
| Nov 28, 2023 | 35.3821 | 35.3821 | 35.3821 | 35.3821 | 35.3821 | - |
| Nov 27, 2023 | 35.3989 | 35.3989 | 35.3989 | 35.3989 | 35.3989 | - |
| Nov 24, 2023 | 35.3625 | 35.3989 | 35.3625 | 35.3625 | 35.3625 | - |
| Nov 23, 2023 | 35.3893 | 35.3893 | 35.3625 | 35.3893 | 35.3893 | - |
| Nov 22, 2023 | 35.3893 | 35.3893 | 35.3625 | 35.3893 | 35.3893 | - |
| Nov 21, 2023 | 35.3893 | 35.3893 | 35.3893 | 35.3893 | 35.3893 | - |
| Nov 20, 2023 | 35.3223 | 35.3223 | 35.3223 | 35.3223 | 35.3223 | - |
| Nov 17, 2023 | 35.2934 | 35.3223 | 35.2934 | 35.2934 | 35.2934 | - |
| Nov 16, 2023 | 35.2934 | 35.2934 | 35.2934 | 35.2934 | 35.2934 | - |
| Nov 15, 2023 | 35.2934 | 35.2934 | 35.2934 | 35.2934 | 35.2934 | - |
| Nov 14, 2023 | 35.2822 | 35.2822 | 35.2822 | 35.2822 | 35.2822 | - |
| Nov 13, 2023 | 35.1577 | 35.1577 | 35.1577 | 35.2430 | 35.2430 | - |
| Nov 10, 2023 | 35.1577 | 35.1577 | 35.1577 | 35.2430 | 35.2430 | - |
| Nov 9, 2023 | 35.1135 | 35.1500 | 35.1100 | 35.0662 | 35.0662 | - |
| Nov 8, 2023 | 35.1478 | 35.1478 | 35.1478 | 35.1478 | 35.1478 | - |
| Nov 7, 2023 | 35.1478 | 35.1478 | 35.1478 | 35.1478 | 35.1478 | - |
| Nov 6, 2023 | 35.0845 | 35.0845 | 35.0845 | 35.0845 | 35.0845 | - |
| Nov 3, 2023 | 34.9776 | 34.9776 | 34.9776 | 34.9776 | 34.9776 | - |
| Nov 2, 2023 | 34.9776 | 34.9776 | 34.9776 | 35.0398 | 35.0398 | - |
| Nov 1, 2023 | 35.0398 | 35.0398 | 35.0398 | 35.0398 | 35.0398 | - |
| Oct 31, 2023 | 35.0398 | 35.0398 | 35.0398 | 34.9402 | 34.9402 | - |
| Oct 30, 2023 | 34.9402 | 34.9402 | 34.9402 | 34.9402 | 34.9402 | - |
| Oct 27, 2023 | 34.9402 | 34.9402 | 34.9402 | 34.9402 | 34.9402 | - |
| Oct 26, 2023 | 34.9402 | 34.9402 | 34.9402 | 34.9402 | 34.9402 | - |
| Oct 25, 2023 | 34.8905 | 34.8905 | 34.8905 | 34.8905 | 34.8905 | - |
| Oct 24, 2023 | 34.8905 | 34.8905 | 34.8905 | 34.8905 | 34.8905 | - |
| Oct 23, 2023 | 34.7713 | 34.7713 | 34.7713 | 34.7713 | 34.7713 | - |
| Oct 20, 2023 | 34.7730 | 34.7730 | 34.7730 | 34.7730 | 34.7730 | - |
| Oct 19, 2023 | 34.7256 | 34.7730 | 34.7256 | 34.7256 | 34.7256 | - |
| Oct 18, 2023 | 34.7637 | 34.7637 | 34.7256 | 34.7904 | 34.7904 | - |
| Oct 17, 2023 | 34.7637 | 34.7637 | 34.7637 | 34.7904 | 34.7904 | - |
| Oct 16, 2023 | 34.8129 | 34.8129 | 34.8129 | 34.8129 | 34.8129 | - |
| Oct 13, 2023 | 34.7545 | 34.8129 | 34.7545 | 34.7545 | 34.7545 | - |
| Oct 12, 2023 | 34.7545 | 34.7545 | 34.7545 | 34.7545 | 34.7545 | - |
| Oct 11, 2023 | 34.7328 | 34.7545 | 34.7328 | 34.6630 | 34.6630 | - |
| Oct 10, 2023 | 34.6630 | 34.6630 | 34.6630 | 34.6630 | 34.6630 | - |
| Oct 9, 2023 | 34.6630 | 34.6630 | 34.6630 | 34.6630 | 34.6630 | - |
| Oct 6, 2023 | 34.5818 | 34.6630 | 34.5818 | 34.5818 | 34.5818 | - |
| Oct 5, 2023 | 34.5818 | 34.5818 | 34.5818 | 34.5818 | 34.5818 | - |
| Oct 4, 2023 | 34.3819 | 34.3819 | 34.3819 | 34.3819 | 34.3819 | - |
| Oct 3, 2023 | 34.3819 | 34.3819 | 34.3819 | 34.3819 | 34.3819 | - |
| Oct 2, 2023 | 34.2151 | 34.2151 | 34.2151 | 34.2151 | 34.2151 | - |
| Sep 29, 2023 | 34.1651 | 34.2151 | 34.1651 | 34.1651 | 34.1651 | - |
| Sep 28, 2023 | 34.1651 | 34.1651 | 34.1651 | 34.1651 | 34.1651 | - |
| Sep 27, 2023 | 34.0081 | 34.0081 | 34.0081 | 34.0081 | 34.0081 | - |
| Sep 26, 2023 | 33.9062 | 33.9062 | 33.9062 | 33.9062 | 33.9062 | - |
| Sep 25, 2023 | 33.8441 | 33.8441 | 33.8441 | 33.8441 | 33.8441 | - |
| Sep 22, 2023 | 33.8441 | 33.8441 | 33.8441 | 33.8441 | 33.8441 | - |
| Sep 21, 2023 | 33.7487 | 33.7487 | 33.7487 | 33.7487 | 33.7487 | - |
| Sep 20, 2023 | 33.7316 | 33.7316 | 33.7316 | 33.7316 | 33.7316 | - |
| Sep 19, 2023 | 33.4240 | 33.5839 | 33.4240 | 33.4240 | 33.4240 | - |
| Sep 18, 2023 | 33.4240 | 33.4240 | 33.4240 | 33.4240 | 33.4240 | - |
| Sep 15, 2023 | 33.4240 | 33.4240 | 33.4240 | 33.3566 | 33.3566 | - |
| Sep 14, 2023 | 33.2537 | 33.2537 | 33.2537 | 33.2537 | 33.2537 | - |
| Sep 13, 2023 | 33.2567 | 33.2567 | 33.2537 | 33.2567 | 33.2567 | - |
| Sep 12, 2023 | 33.2567 | 33.2567 | 33.2567 | 33.2567 | 33.2567 | - |
| Sep 11, 2023 | 33.2567 | 33.2567 | 33.2567 | 33.2567 | 33.2567 | - |
| Sep 8, 2023 | 33.0287 | 33.0287 | 33.0287 | 33.0287 | 33.0287 | - |
| Sep 7, 2023 | 33.0287 | 33.0287 | 33.0287 | 32.0000 | 32.0000 | - |
| Sep 6, 2023 | 32.8571 | 32.8571 | 32.8571 | 32.0980 | 32.0980 | - |
| Sep 5, 2023 | 32.0980 | 32.0980 | 32.0980 | 32.0980 | 32.0980 | - |
| Sep 4, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Sep 1, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 31, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 30, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 29, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 28, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 25, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 24, 2023 | 32.0980 | 32.0980 | 32.0980 | 31.7541 | 31.7541 | - |
| Aug 23, 2023 | 31.7677 | 31.7677 | 31.7541 | 31.7677 | 31.7677 | - |
| Aug 22, 2023 | 31.7677 | 31.7677 | 31.7677 | 31.7677 | 31.7677 | - |
| Aug 21, 2023 | 31.7677 | 31.7677 | 31.7677 | 31.5327 | 31.5327 | - |
| Aug 18, 2023 | 31.5327 | 31.5327 | 31.5327 | 31.5327 | 31.5327 | - |
| Aug 17, 2023 | 31.4310 | 31.4310 | 31.4310 | 31.4310 | 31.4310 | - |
| Aug 16, 2023 | 31.4310 | 31.4310 | 31.4310 | 31.4310 | 31.4310 | - |
| Aug 15, 2023 | 30.0289 | 30.0289 | 30.0000 | 30.0289 | 30.0289 | - |
| Aug 14, 2023 | 30.0289 | 30.0289 | 30.0289 | 30.0289 | 30.0289 | - |
| Aug 11, 2023 | 29.6815 | 30.0289 | 29.6815 | 29.5413 | 29.5413 | - |
| Aug 10, 2023 | 29.6815 | 30.0289 | 29.6815 | 29.5413 | 29.5413 | - |
| Aug 9, 2023 | 29.6815 | 30.0289 | 29.6815 | 29.5413 | 29.5413 | - |
| Aug 8, 2023 | 29.6815 | 30.0289 | 29.6815 | 29.5413 | 29.5413 | - |
| Aug 7, 2023 | 29.6815 | 30.0289 | 29.6815 | 29.5413 | 29.5413 | - |
| Aug 4, 2023 | 29.6815 | 30.0289 | 29.6815 | 29.5413 | 29.5413 | - |
| Aug 3, 2023 | 29.5413 | 29.5413 | 29.5413 | 29.4299 | 29.4299 | - |
| Aug 2, 2023 | 29.5413 | 29.5413 | 29.5413 | 29.4299 | 29.4299 | - |
| Aug 1, 2023 | 29.4299 | 29.4299 | 29.4299 | 29.4382 | 29.4382 | - |
| Jul 31, 2023 | 29.2319 | 29.4382 | 29.2319 | 29.2319 | 29.2319 | - |
| Jul 28, 2023 | 29.2319 | 29.2319 | 29.2319 | 29.2407 | 29.2407 | - |
| Jul 27, 2023 | 29.2407 | 29.2407 | 29.2407 | 29.2407 | 29.2407 | - |
| Jul 26, 2023 | 29.0314 | 29.0314 | 29.0314 | 29.0145 | 29.0145 | - |
| Jul 25, 2023 | 29.0145 | 29.0145 | 29.0145 | 29.0145 | 29.0145 | - |
| Jul 24, 2023 | 28.9181 | 29.0145 | 28.9181 | 28.8067 | 28.8067 | - |
| Jul 21, 2023 | 28.9181 | 28.9181 | 28.9181 | 28.8067 | 28.8067 | - |
| Jul 20, 2023 | 28.8067 | 28.8067 | 28.8067 | 28.8067 | 28.8067 | - |
| Jul 19, 2023 | 28.7403 | 28.7403 | 28.7403 | 28.5978 | 28.5978 | - |
| Jul 18, 2023 | 28.3845 | 28.5978 | 28.3845 | 28.3845 | 28.3845 | - |
| Jul 17, 2023 | 28.3845 | 28.3845 | 28.3845 | 28.2820 | 28.2820 | - |
| Jul 14, 2023 | 28.2820 | 28.2820 | 28.2820 | 28.2820 | 28.2820 | - |
| Jul 13, 2023 | 28.1361 | 28.2820 | 28.1361 | 28.1361 | 28.1361 | - |
| Jul 12, 2023 | 28.1361 | 28.1361 | 28.1361 | 28.2340 | 28.2340 | - |
| Jul 11, 2023 | 28.1361 | 28.1361 | 28.1361 | 28.2340 | 28.2340 | - |
| Jul 10, 2023 | 28.2340 | 28.2340 | 28.2340 | 28.2340 | 28.2340 | - |
| Jul 7, 2023 | 28.2061 | 28.2061 | 28.2061 | 28.0944 | 28.0944 | - |
| Jul 6, 2023 | 28.0944 | 28.0944 | 28.0944 | 28.0944 | 28.0944 | - |
| Jul 5, 2023 | 27.9462 | 27.9462 | 27.9462 | 27.9462 | 27.9462 | - |
| Jul 4, 2023 | 27.9462 | 27.9462 | 27.9462 | 27.7850 | 27.7850 | - |
| Jul 3, 2023 | 27.7850 | 27.7850 | 27.7850 | 27.7679 | 27.7679 | - |
| Jun 30, 2023 | 27.7850 | 27.7850 | 27.7850 | 27.7679 | 27.7679 | - |
| Jun 29, 2023 | 27.7600 | 27.7600 | 27.7600 | 27.7678 | 27.7678 | - |
| Jun 28, 2023 | 27.5479 | 27.5479 | 27.5479 | 27.5405 | 27.5405 | - |
| Jun 27, 2023 | 27.5479 | 27.5479 | 27.5479 | 27.5405 | 27.5405 | - |
| Jun 26, 2023 | 27.5406 | 27.5406 | 27.5406 | 27.2318 | 27.2318 | - |
| Jun 23, 2023 | 27.2318 | 27.2318 | 27.2318 | 27.4732 | 27.4732 | - |
| Jun 22, 2023 | 27.2318 | 27.2318 | 27.2318 | 27.2318 | 27.2318 | - |
| Jun 21, 2023 | 27.1862 | 27.1862 | 27.1862 | 27.1862 | 27.1862 | - |
| Jun 20, 2023 | 24.2098 | 24.2098 | 24.2098 | 25.7439 | 25.7439 | - |
| Jun 19, 2023 | 27.2098 | 27.2098 | 27.2098 | 27.2098 | 27.2098 | - |
| Jun 16, 2023 | 27.0375 | 27.0375 | 27.0375 | 27.0375 | 27.0375 | - |
| Jun 15, 2023 | 26.9505 | 27.0375 | 26.9505 | 26.9505 | 26.9505 | - |
| Jun 14, 2023 | 26.9505 | 26.9505 | 26.9505 | 26.9505 | 26.9505 | - |
| Jun 13, 2023 | 26.9534 | 26.9534 | 26.9534 | 26.7900 | 26.7900 | - |
| Jun 12, 2023 | 26.9534 | 26.9534 | 26.9534 | 26.7900 | 26.7900 | - |
| Jun 9, 2023 | 26.7900 | 26.7900 | 26.7900 | 26.6370 | 26.6370 | - |
| Jun 8, 2023 | 26.6370 | 26.6370 | 26.6370 | 26.5663 | 26.5663 | - |
| Jun 7, 2023 | 26.5663 | 26.5663 | 26.5663 | 26.5663 | 26.5663 | - |
| Jun 6, 2023 | 26.3963 | 26.3963 | 26.3963 | 26.5298 | 26.5298 | - |
| Jun 5, 2023 | 26.4010 | 26.4010 | 26.4010 | 26.4010 | 26.4010 | - |
| Jun 2, 2023 | 26.0985 | 26.0985 | 26.0985 | 26.0642 | 26.0642 | - |
| Jun 1, 2023 | 26.0985 | 26.0985 | 26.0985 | 26.0642 | 26.0642 | - |
| May 31, 2023 | 26.0985 | 26.0985 | 26.0985 | 26.0642 | 26.0642 | - |
| May 30, 2023 | 26.0642 | 26.0642 | 26.0642 | 25.9711 | 25.9711 | - |
| May 29, 2023 | 26.0642 | 26.0642 | 26.0642 | 25.9711 | 25.9711 | - |
| May 26, 2023 | 26.0642 | 26.0642 | 26.0642 | 25.9711 | 25.9711 | - |
| May 25, 2023 | 25.9711 | 25.9711 | 25.9711 | 25.9801 | 25.9801 | - |
| May 24, 2023 | 25.9405 | 25.9405 | 25.9365 | 25.9405 | 25.9405 | - |
| May 23, 2023 | 25.9405 | 25.9405 | 25.9405 | 25.9405 | 25.9405 | - |
| May 22, 2023 | 25.9405 | 25.9405 | 25.9405 | 25.9405 | 25.9405 | - |
| May 19, 2023 | 25.8250 | 26.5751 | 25.8240 | 25.7477 | 25.7477 | - |
| May 18, 2023 | 25.5838 | 25.5838 | 25.5838 | 25.5838 | 25.5838 | - |
| May 17, 2023 | 25.4254 | 25.4254 | 25.4254 | 25.5838 | 25.5838 | - |
| May 16, 2023 | 25.4254 | 25.4254 | 25.4254 | 25.3714 | 25.3714 | - |
| May 15, 2023 | 25.1162 | 25.2850 | 25.1162 | 25.1162 | 25.1162 | - |
| May 12, 2023 | 25.1162 | 25.2850 | 25.1162 | 25.1162 | 25.1162 | - |
| May 11, 2023 | 25.1162 | 25.1162 | 25.1162 | 25.1162 | 25.1162 | - |
| May 10, 2023 | 25.0608 | 25.0608 | 25.0608 | 24.9951 | 24.9951 | - |
| May 9, 2023 | 24.9951 | 24.9951 | 24.9951 | 24.9951 | 24.9951 | - |
| May 8, 2023 | 24.9951 | 24.9951 | 24.9951 | 24.9951 | 24.9951 | - |
| May 5, 2023 | 24.9673 | 24.9673 | 24.9673 | 24.9673 | 24.9673 | - |
| May 4, 2023 | 24.7537 | 24.7537 | 24.7537 | 24.7537 | 24.7537 | - |
| May 3, 2023 | 24.6884 | 24.6884 | 24.6884 | 24.6884 | 24.6884 | - |
| May 2, 2023 | 24.6884 | 24.6884 | 24.6884 | 24.6686 | 24.6686 | - |
| May 1, 2023 | 24.6686 | 24.6686 | 24.6686 | 24.6686 | 24.6686 | - |
| Apr 28, 2023 | 24.6686 | 24.6686 | 24.6686 | 24.6686 | 24.6686 | - |
| Apr 27, 2023 | 24.6225 | 24.6174 | 24.6174 | 24.5532 | 24.5532 | - |
| Apr 26, 2023 | 2.5917 | 2.5917 | 2.5917 | 24.5532 | 24.5532 | - |
| Apr 25, 2023 | 24.5868 | 24.5868 | 24.5868 | 24.5868 | 24.5868 | - |
Related Tickers
EURUSD=X EUR/USD
1.0730
+0.27%
JPY=X USD/JPY
155.6010
+0.24%
GBPUSD=X GBP/USD
1.2516
+0.43%
AUDUSD=X AUD/USD
0.6528
+0.42%
NZDUSD=X NZD/USD
0.5959
+0.38%
EURJPY=X EUR/JPY
166.9220
+0.54%
GBPJPY=X GBP/JPY
194.7610
+0.69%
EURGBP=X EUR/GBP
0.8570
-0.15%
EURCAD=X EUR/CAD
1.4671
+0.11%
EURSEK=X EUR/SEK
11.6455
+0.06%
EURCHF=X EUR/CHF
0.9794
+0.11%
EURHUF=X EUR/HUF
392.3640
-0.36%
CNY=X USD/CNY
7.2465
+0.01%
HKD=X USD/HKD
7.8283
-0.03%
SGD=X USD/SGD
1.3593
-0.15%
INR=X USD/INR
83.2830
-0.02%
MXN=X USD/MXN
17.0381
-0.12%
PHP=X USD/PHP
57.7760
+0.43%
IDR=X USD/IDR
16,185.0000
+0.22%
THB=X USD/THB
37.0100
-0.05%
MYR=X USD/MYR
4.7745
-0.01%
ZAR=X USD/ZAR
18.9657
-1.30%
RUB=X USD/RUB
92.1350
-0.20%