CCY - Delayed Quote • VND
USD/VND (USDVND=X)
At close: April 26 at 10:00 PM GMT+1
Currency in VND 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 | 25,118.0000 | 25,328.0000 | 25,118.0000 | 25,328.0000 | 25,328.0000 | - |
| Apr 26, 2024 | 25,350.0000 | 25,350.0000 | 25,310.0000 | 25,350.0000 | 25,350.0000 | - |
| Apr 25, 2024 | 25,405.0000 | 25,440.0000 | 25,300.0000 | 25,405.0000 | 25,405.0000 | - |
| Apr 24, 2024 | 25,440.0000 | 25,450.0000 | 25,395.0000 | 25,440.0000 | 25,440.0000 | - |
| Apr 23, 2024 | 25,455.0000 | 25,458.0000 | 25,440.0000 | 25,455.0000 | 25,455.0000 | - |
| Apr 22, 2024 | 25,440.0000 | 25,458.0000 | 25,430.0000 | 25,440.0000 | 25,440.0000 | - |
| Apr 19, 2024 | 25,400.0000 | 25,453.0000 | 25,380.0000 | 25,400.0000 | 25,400.0000 | - |
| Apr 18, 2024 | 25,400.0000 | 25,400.0000 | 25,260.0000 | 25,400.0000 | 25,400.0000 | - |
| Apr 17, 2024 | 25,280.0000 | 25,420.0000 | 25,330.0000 | 25,280.0000 | 25,280.0000 | - |
| Apr 16, 2024 | 25,180.0000 | 25,285.0000 | 25,180.0000 | 25,180.0000 | 25,180.0000 | - |
| Apr 15, 2024 | 25,000.0000 | 25,180.0000 | 24,993.0000 | 25,000.0000 | 25,000.0000 | - |
| Apr 12, 2024 | 24,980.0000 | 25,015.0000 | 24,955.0000 | 24,980.0000 | 24,980.0000 | - |
| Apr 11, 2024 | 24,935.0000 | 25,005.0000 | 24,935.0000 | 24,935.0000 | 24,935.0000 | - |
| Apr 10, 2024 | 24,945.0000 | 24,952.0000 | 24,935.0000 | 24,945.0000 | 24,945.0000 | - |
| Apr 9, 2024 | 24,960.0000 | 24,963.0000 | 24,940.0000 | 24,960.0000 | 24,960.0000 | - |
| Apr 8, 2024 | 24,950.0000 | 24,965.0000 | 24,920.0000 | 24,950.0000 | 24,950.0000 | - |
| Apr 5, 2024 | 24,935.0000 | 24,980.0000 | 24,935.0000 | 24,935.0000 | 24,935.0000 | - |
| Apr 4, 2024 | 25,000.0000 | 25,008.0000 | 24,900.0000 | 25,000.0000 | 25,000.0000 | - |
| Apr 3, 2024 | 24,900.0000 | 25,000.0000 | 24,900.0000 | 24,900.0000 | 24,900.0000 | - |
| Apr 2, 2024 | 24,795.0000 | 24,925.0000 | 24,775.0000 | 24,795.0000 | 24,795.0000 | - |
| Apr 1, 2024 | 24,810.0000 | 24,812.0000 | 24,760.0000 | 24,810.0000 | 24,810.0000 | - |
| Mar 29, 2024 | 24,790.0000 | 24,810.0000 | 24,780.0000 | 24,790.0000 | 24,790.0000 | - |
| Mar 28, 2024 | 24,785.0000 | 24,812.0000 | 24,760.0000 | 24,785.0000 | 24,785.0000 | - |
| Mar 27, 2024 | 24,770.0000 | 24,790.0000 | 24,750.0000 | 24,770.0000 | 24,770.0000 | - |
| Mar 26, 2024 | 24,740.0000 | 24,785.0000 | 24,720.0000 | 24,740.0000 | 24,740.0000 | - |
| Mar 25, 2024 | 24,768.0000 | 24,797.0000 | 24,740.0000 | 24,768.0000 | 24,768.0000 | - |
| Mar 22, 2024 | 24,785.0000 | 24,813.0000 | 24,750.0000 | 24,785.0000 | 24,785.0000 | - |
| Mar 21, 2024 | 24,775.0000 | 24,793.0000 | 24,760.0000 | 24,775.0000 | 24,775.0000 | - |
| Mar 20, 2024 | 24,740.0000 | 24,775.0000 | 24,700.0000 | 24,740.0000 | 24,740.0000 | - |
| Mar 19, 2024 | 24,715.0000 | 24,745.0000 | 24,705.0000 | 24,715.0000 | 24,715.0000 | - |
| Mar 18, 2024 | 24,720.0000 | 24,730.0000 | 24,680.0000 | 24,720.0000 | 24,720.0000 | - |
| Mar 15, 2024 | 24,690.0000 | 24,733.0000 | 24,690.0000 | 24,690.0000 | 24,690.0000 | - |
| Mar 14, 2024 | 24,675.0000 | 24,700.0000 | 24,640.0000 | 24,675.0000 | 24,675.0000 | - |
| Mar 13, 2024 | 24,645.0000 | 24,680.0000 | 24,625.0000 | 24,645.0000 | 24,645.0000 | - |
| Mar 12, 2024 | 24,635.0000 | 24,645.0000 | 24,615.0000 | 24,635.0000 | 24,635.0000 | - |
| Mar 11, 2024 | 24,640.0000 | 24,800.0000 | 24,590.0000 | 24,640.0000 | 24,640.0000 | - |
| Mar 8, 2024 | 24,680.0000 | 24,690.0000 | 24,615.0000 | 24,680.0000 | 24,680.0000 | - |
| Mar 7, 2024 | 24,665.0000 | 24,705.0000 | 24,640.0000 | 24,665.0000 | 24,665.0000 | - |
| Mar 6, 2024 | 24,690.0000 | 24,713.0000 | 24,640.0000 | 24,690.0000 | 24,690.0000 | - |
| Mar 5, 2024 | 24,676.0000 | 24,695.0000 | 24,648.0000 | 24,676.0000 | 24,676.0000 | - |
| Mar 4, 2024 | 24,640.0000 | 24,690.0000 | 24,640.0000 | 24,640.0000 | 24,640.0000 | - |
| Mar 1, 2024 | 24,640.0000 | 24,650.0000 | 24,620.0000 | 24,640.0000 | 24,640.0000 | - |
| Feb 29, 2024 | 24,620.0000 | 24,650.0000 | 24,620.0000 | 24,620.0000 | 24,620.0000 | - |
| Feb 28, 2024 | 24,625.0000 | 24,645.0000 | 24,600.0000 | 24,625.0000 | 24,625.0000 | - |
| Feb 27, 2024 | 24,660.0000 | 24,663.0000 | 24,625.0000 | 24,660.0000 | 24,660.0000 | - |
| Feb 26, 2024 | 24,630.0000 | 24,700.0000 | 24,630.0000 | 24,630.0000 | 24,630.0000 | - |
| Feb 23, 2024 | 24,590.0000 | 24,640.0000 | 24,570.0000 | 24,590.0000 | 24,590.0000 | - |
| Feb 22, 2024 | 24,525.0000 | 24,600.0000 | 24,525.0000 | 24,525.0000 | 24,525.0000 | - |
| Feb 21, 2024 | 24,525.0000 | 24,530.0000 | 24,480.0000 | 24,525.0000 | 24,525.0000 | - |
| Feb 20, 2024 | 24,530.0000 | 24,540.0000 | 24,500.0000 | 24,530.0000 | 24,530.0000 | - |
| Feb 19, 2024 | 24,510.0000 | 24,530.0000 | 24,500.0000 | 24,510.0000 | 24,510.0000 | - |
| Feb 16, 2024 | 24,450.0000 | 24,535.0000 | 24,415.0000 | 24,450.0000 | 24,450.0000 | - |
| Feb 15, 2024 | 24,400.0000 | 24,450.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 14, 2024 | 24,400.0000 | 24,400.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 13, 2024 | 24,400.0000 | 24,400.0000 | 24,400.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 12, 2024 | 24,400.0000 | 24,400.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 9, 2024 | 24,400.0000 | 24,400.0000 | 24,385.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 8, 2024 | 24,400.0000 | 24,400.0000 | 24,380.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 7, 2024 | 24,355.0000 | 24,450.0000 | 24,345.0000 | 24,355.0000 | 24,355.0000 | - |
| Feb 6, 2024 | 24,370.0000 | 24,375.0000 | 24,335.0000 | 24,370.0000 | 24,370.0000 | - |
| Feb 5, 2024 | 24,335.0000 | 24,405.0000 | 24,325.0000 | 24,335.0000 | 24,335.0000 | - |
| Feb 2, 2024 | 24,400.0000 | 24,405.0000 | 24,310.0000 | 24,400.0000 | 24,400.0000 | - |
| Feb 1, 2024 | 24,415.0000 | 24,415.0000 | 24,350.0000 | 24,415.0000 | 24,415.0000 | - |
| Jan 31, 2024 | 24,395.0000 | 24,435.0000 | 24,375.0000 | 24,395.0000 | 24,395.0000 | - |
| Jan 30, 2024 | 24,530.0000 | 24,530.0000 | 24,380.0000 | 24,530.0000 | 24,530.0000 | - |
| Jan 29, 2024 | 24,595.0000 | 24,595.0000 | 24,525.0000 | 24,595.0000 | 24,595.0000 | - |
| Jan 26, 2024 | 24,605.0000 | 24,615.0000 | 24,575.0000 | 24,605.0000 | 24,605.0000 | - |
| Jan 25, 2024 | 24,600.0000 | 24,605.0000 | 24,575.0000 | 24,600.0000 | 24,600.0000 | - |
| Jan 24, 2024 | 24,565.0000 | 24,610.0000 | 24,531.0000 | 24,565.0000 | 24,565.0000 | - |
| Jan 23, 2024 | 24,550.0000 | 24,565.0000 | 24,500.0000 | 24,550.0000 | 24,550.0000 | - |
| Jan 22, 2024 | 24,540.0000 | 24,550.0000 | 24,500.0000 | 24,540.0000 | 24,540.0000 | - |
| Jan 19, 2024 | 24,545.0000 | 24,560.0000 | 24,520.0000 | 24,545.0000 | 24,545.0000 | - |
| Jan 18, 2024 | 24,500.0000 | 24,560.0000 | 24,500.0000 | 24,500.0000 | 24,500.0000 | - |
| Jan 17, 2024 | 24,500.0000 | 24,543.0000 | 24,500.0000 | 24,500.0000 | 24,500.0000 | - |
| Jan 16, 2024 | 24,470.0000 | 24,535.0000 | 24,460.0000 | 24,470.0000 | 24,470.0000 | - |
| Jan 15, 2024 | 24,490.0000 | 24,470.0000 | 24,470.0000 | 24,490.0000 | 24,490.0000 | - |
| Jan 12, 2024 | 24,475.0000 | 24,520.0000 | 24,470.0000 | 24,475.0000 | 24,475.0000 | - |
| Jan 11, 2024 | 24,405.0000 | 24,480.0000 | 24,405.0000 | 24,405.0000 | 24,405.0000 | - |
| Jan 10, 2024 | 24,360.0000 | 24,405.0000 | 24,335.0000 | 24,360.0000 | 24,360.0000 | - |
| Jan 9, 2024 | 24,330.0000 | 24,360.0000 | 24,330.0000 | 24,330.0000 | 24,330.0000 | - |
| Jan 8, 2024 | 24,370.0000 | 24,370.0000 | 24,320.0000 | 24,370.0000 | 24,370.0000 | - |
| Jan 5, 2024 | 24,360.0000 | 24,370.0000 | 24,334.0000 | 24,360.0000 | 24,360.0000 | - |
| Jan 4, 2024 | 24,370.0000 | 24,390.0000 | 24,355.0000 | 24,370.0000 | 24,370.0000 | - |
| Jan 3, 2024 | 24,325.0000 | 24,375.0000 | 24,325.0000 | 24,325.0000 | 24,325.0000 | - |
| Jan 2, 2024 | 24,260.0000 | 24,330.0000 | 24,215.0000 | 24,260.0000 | 24,260.0000 | - |
| Jan 1, 2024 | 24,260.0000 | 24,260.0000 | 24,260.0000 | 24,260.0000 | 24,260.0000 | - |
| Dec 29, 2023 | 24,235.0000 | 24,265.0000 | 24,230.0000 | 24,235.0000 | 24,235.0000 | - |
| Dec 28, 2023 | 24,345.0000 | 24,325.0000 | 24,235.0000 | 24,345.0000 | 24,345.0000 | - |
| Dec 27, 2023 | 24,325.0000 | 24,380.0000 | 24,300.0000 | 24,325.0000 | 24,325.0000 | - |
| Dec 26, 2023 | 24,230.0000 | 24,325.0000 | 24,225.0000 | 24,230.0000 | 24,230.0000 | - |
| Dec 25, 2023 | 24,235.0000 | 24,260.0000 | 24,170.0000 | 24,235.0000 | 24,235.0000 | - |
| Dec 22, 2023 | 24,320.0000 | 24,320.0000 | 24,220.0000 | 24,320.0000 | 24,320.0000 | - |
| Dec 21, 2023 | 24,335.0000 | 24,340.0000 | 24,315.0000 | 24,335.0000 | 24,335.0000 | - |
| Dec 20, 2023 | 24,350.0000 | 24,343.0000 | 24,300.0000 | 24,350.0000 | 24,350.0000 | - |
| Dec 19, 2023 | 24,350.0000 | 24,373.0000 | 24,330.0000 | 24,350.0000 | 24,350.0000 | - |
| Dec 18, 2023 | 24,260.0000 | 24,360.0000 | 24,220.0000 | 24,260.0000 | 24,260.0000 | - |
| Dec 15, 2023 | 24,245.0000 | 24,260.0000 | 24,210.0000 | 24,245.0000 | 24,245.0000 | - |
| Dec 14, 2023 | 24,279.0000 | 24,279.0000 | 24,180.0000 | 24,279.0000 | 24,279.0000 | - |
| Dec 13, 2023 | 24,260.0000 | 24,279.0000 | 24,250.0000 | 24,260.0000 | 24,260.0000 | - |
| Dec 12, 2023 | 24,250.0000 | 24,275.0000 | 24,250.0000 | 24,250.0000 | 24,250.0000 | - |
| Dec 11, 2023 | 24,220.0000 | 24,270.0000 | 24,170.0000 | 24,220.0000 | 24,220.0000 | - |
| Dec 8, 2023 | 24,275.0000 | 24,275.0000 | 24,220.0000 | 24,275.0000 | 24,275.0000 | - |
| Dec 7, 2023 | 24,274.0000 | 24,280.0000 | 24,260.0000 | 24,274.0000 | 24,274.0000 | - |
| Dec 6, 2023 | 24,266.0000 | 24,295.0000 | 24,240.0000 | 24,266.0000 | 24,266.0000 | - |
| Dec 5, 2023 | 24,250.0000 | 24,277.0000 | 24,220.0000 | 24,250.0000 | 24,250.0000 | - |
| Dec 4, 2023 | 24,270.0000 | 24,290.0000 | 24,220.0000 | 24,270.0000 | 24,270.0000 | - |
| Dec 1, 2023 | 24,250.0000 | 24,305.0000 | 24,250.0000 | 24,250.0000 | 24,250.0000 | - |
| Nov 30, 2023 | 24,260.0000 | 24,270.0000 | 24,195.0000 | 24,260.0000 | 24,260.0000 | - |
| Nov 29, 2023 | 24,240.0000 | 24,260.0000 | 24,180.0000 | 24,240.0000 | 24,240.0000 | - |
| Nov 28, 2023 | 24,230.0000 | 24,250.0000 | 23,240.0000 | 24,230.0000 | 24,230.0000 | - |
| Nov 27, 2023 | 24,260.0000 | 24,260.0000 | 24,215.0000 | 24,260.0000 | 24,260.0000 | - |
| Nov 24, 2023 | 24,240.0000 | 24,272.0000 | 24,130.0000 | 24,240.0000 | 24,240.0000 | - |
| Nov 23, 2023 | 24,205.0000 | 24,240.0000 | 24,165.0000 | 24,205.0000 | 24,205.0000 | - |
| Nov 22, 2023 | 24,130.0000 | 24,205.0000 | 24,130.0000 | 24,130.0000 | 24,130.0000 | - |
| Nov 21, 2023 | 24,170.0000 | 24,170.0000 | 24,090.0000 | 24,170.0000 | 24,170.0000 | - |
| Nov 20, 2023 | 24,250.0000 | 24,250.0000 | 24,160.0000 | 24,250.0000 | 24,250.0000 | - |
| Nov 17, 2023 | 24,288.0000 | 24,290.0000 | 24,220.0000 | 24,288.0000 | 24,288.0000 | - |
| Nov 16, 2023 | 24,286.0000 | 24,305.0000 | 24,280.0000 | 24,286.0000 | 24,286.0000 | - |
| Nov 15, 2023 | 24,376.0000 | 24,376.0000 | 24,267.0000 | 24,376.0000 | 24,376.0000 | - |
| Nov 14, 2023 | 24,381.0000 | 24,383.0000 | 24,350.0000 | 24,381.0000 | 24,381.0000 | - |
| Nov 13, 2023 | 24,315.0000 | 24,391.0000 | 24,310.0000 | 24,315.0000 | 24,315.0000 | - |
| Nov 10, 2023 | 24,340.0000 | 24,370.0000 | 24,290.0000 | 24,340.0000 | 24,340.0000 | - |
| Nov 9, 2023 | 24,370.0000 | 24,385.0000 | 24,320.0000 | 24,370.0000 | 24,370.0000 | - |
| Nov 8, 2023 | 24,310.0000 | 24,370.0000 | 24,280.0000 | 24,310.0000 | 24,310.0000 | - |
| Nov 7, 2023 | 24,335.0000 | 24,345.0000 | 24,255.0000 | 24,335.0000 | 24,335.0000 | - |
| Nov 6, 2023 | 24,520.0000 | 24,560.0000 | 24,300.0000 | 24,520.0000 | 24,520.0000 | - |
| Nov 3, 2023 | 24,570.0000 | 24,570.0000 | 24,520.0000 | 24,570.0000 | 24,570.0000 | - |
| Nov 2, 2023 | 24,585.0000 | 24,585.0000 | 24,550.0000 | 24,585.0000 | 24,585.0000 | - |
| Nov 1, 2023 | 24,560.0000 | 24,586.0000 | 24,550.0000 | 24,560.0000 | 24,560.0000 | - |
| Oct 31, 2023 | 24,558.0000 | 24,567.0000 | 24,540.0000 | 24,558.0000 | 24,558.0000 | - |
| Oct 30, 2023 | 24,570.0000 | 24,570.0000 | 24,550.0000 | 24,570.0000 | 24,570.0000 | - |
| Oct 27, 2023 | 24,604.0000 | 24,604.0000 | 24,550.0000 | 24,604.0000 | 24,604.0000 | - |
| Oct 26, 2023 | 24,560.0000 | 24,610.0000 | 24,560.0000 | 24,560.0000 | 24,560.0000 | - |
| Oct 25, 2023 | 24,550.0000 | 24,575.0000 | 24,548.0000 | 24,550.0000 | 24,550.0000 | - |
| Oct 24, 2023 | 24,590.0000 | 24,590.0000 | 24,515.0000 | 24,590.0000 | 24,590.0000 | - |
| Oct 23, 2023 | 24,520.0000 | 24,605.0000 | 24,500.0000 | 24,520.0000 | 24,520.0000 | - |
| Oct 20, 2023 | 24,550.0000 | 24,575.0000 | 24,470.0000 | 24,550.0000 | 24,550.0000 | - |
| Oct 19, 2023 | 24,555.0000 | 24,585.0000 | 24,480.0000 | 24,555.0000 | 24,555.0000 | - |
| Oct 18, 2023 | 24,490.0000 | 24,555.0000 | 24,475.0000 | 24,490.0000 | 24,490.0000 | - |
| Oct 17, 2023 | 24,460.0000 | 24,493.0000 | 24,450.0000 | 24,460.0000 | 24,460.0000 | - |
| Oct 16, 2023 | 24,440.0000 | 24,473.0000 | 24,415.0000 | 24,440.0000 | 24,440.0000 | - |
| Oct 13, 2023 | 24,435.0000 | 24,470.0000 | 24,435.0000 | 24,435.0000 | 24,435.0000 | - |
| Oct 12, 2023 | 24,440.0000 | 24,450.0000 | 24,420.0000 | 24,440.0000 | 24,440.0000 | - |
| Oct 11, 2023 | 24,390.0000 | 24,440.0000 | 24,375.0000 | 24,390.0000 | 24,390.0000 | - |
| Oct 10, 2023 | 24,370.0000 | 24,415.0000 | 24,370.0000 | 24,370.0000 | 24,370.0000 | - |
| Oct 9, 2023 | 24,360.0000 | 24,375.0000 | 24,345.0000 | 24,360.0000 | 24,360.0000 | - |
| Oct 6, 2023 | 24,380.0000 | 24,426.0000 | 24,350.0000 | 24,380.0000 | 24,380.0000 | - |
| Oct 5, 2023 | 24,420.0000 | 24,426.0000 | 24,370.0000 | 24,420.0000 | 24,420.0000 | - |
| Oct 4, 2023 | 24,385.0000 | 24,430.0000 | 24,365.0000 | 24,385.0000 | 24,385.0000 | - |
| Oct 3, 2023 | 24,340.0000 | 24,408.0000 | 24,320.0000 | 24,340.0000 | 24,340.0000 | - |
| Oct 2, 2023 | 24,280.0000 | 24,340.0000 | 24,260.0000 | 24,280.0000 | 24,280.0000 | - |
| Sep 29, 2023 | 24,385.0000 | 24,410.0000 | 24,245.0000 | 24,385.0000 | 24,385.0000 | - |
| Sep 28, 2023 | 24,385.0000 | 24,430.0000 | 24,380.0000 | 24,385.0000 | 24,385.0000 | - |
| Sep 27, 2023 | 24,380.0000 | 24,430.0000 | 24,369.0000 | 24,380.0000 | 24,380.0000 | - |
| Sep 26, 2023 | 24,380.0000 | 24,435.0000 | 24,360.0000 | 24,380.0000 | 24,380.0000 | - |
| Sep 25, 2023 | 24,360.0000 | 24,385.0000 | 24,320.0000 | 24,360.0000 | 24,360.0000 | - |
| Sep 22, 2023 | 24,310.0000 | 24,360.0000 | 24,300.0000 | 24,310.0000 | 24,310.0000 | - |
| Sep 21, 2023 | 24,270.0000 | 24,320.0000 | 24,240.0000 | 24,270.0000 | 24,270.0000 | - |
| Sep 20, 2023 | 24,370.0000 | 24,370.0000 | 23,350.0000 | 24,370.0000 | 24,370.0000 | - |
| Sep 19, 2023 | 24,370.0000 | 24,408.0000 | 24,370.0000 | 24,370.0000 | 24,370.0000 | - |
| Sep 18, 2023 | 24,250.0000 | 24,370.0000 | 24,225.0000 | 24,250.0000 | 24,250.0000 | - |
| Sep 15, 2023 | 24,220.0000 | 24,260.0000 | 24,220.0000 | 24,220.0000 | 24,220.0000 | - |
| Sep 14, 2023 | 24,080.0000 | 24,230.0000 | 24,155.0000 | 24,080.0000 | 24,080.0000 | - |
| Sep 13, 2023 | 24,100.0000 | 24,160.0000 | 24,080.0000 | 24,100.0000 | 24,100.0000 | - |
| Sep 12, 2023 | 24,075.0000 | 24,100.0000 | 24,070.0000 | 24,075.0000 | 24,075.0000 | - |
| Sep 11, 2023 | 24,055.0000 | 24,075.0000 | 24,025.0000 | 24,055.0000 | 24,055.0000 | - |
| Sep 8, 2023 | 24,060.0000 | 24,100.0000 | 24,025.0000 | 24,060.0000 | 24,060.0000 | - |
| Sep 7, 2023 | 24,055.0000 | 24,095.0000 | 24,025.0000 | 24,055.0000 | 24,055.0000 | - |
| Sep 6, 2023 | 24,050.0000 | 24,095.0000 | 23,990.0000 | 24,050.0000 | 24,050.0000 | - |
| Sep 5, 2023 | 24,060.0000 | 24,110.0000 | 23,975.0000 | 24,060.0000 | 24,060.0000 | - |
| Sep 4, 2023 | 24,060.0000 | 24,060.0000 | 24,060.0000 | 24,060.0000 | 24,060.0000 | - |
| Sep 1, 2023 | 24,060.0000 | 24,060.0000 | 24,060.0000 | 24,060.0000 | 24,060.0000 | - |
| Aug 31, 2023 | 24,110.0000 | 24,110.0000 | 24,050.0000 | 24,110.0000 | 24,110.0000 | - |
| Aug 30, 2023 | 24,180.0000 | 24,183.0000 | 24,100.0000 | 24,180.0000 | 24,180.0000 | - |
| Aug 29, 2023 | 24,080.0000 | 24,195.0000 | 24,080.0000 | 24,080.0000 | 24,080.0000 | - |
| Aug 28, 2023 | 23,975.0000 | 24,080.0000 | 23,950.0000 | 23,975.0000 | 23,975.0000 | - |
| Aug 25, 2023 | 23,900.0000 | 23,975.0000 | 23,960.0000 | 23,900.0000 | 23,900.0000 | - |
| Aug 24, 2023 | 23,900.0000 | 23,960.0000 | 23,960.0000 | 23,900.0000 | 23,900.0000 | - |
| Aug 23, 2023 | 23,850.0000 | 23,860.0000 | 23,770.0000 | 23,850.0000 | 23,850.0000 | - |
| Aug 22, 2023 | 23,850.0000 | 23,860.0000 | 23,770.0000 | 23,850.0000 | 23,850.0000 | - |
| Aug 21, 2023 | 23,850.0000 | 23,860.0000 | 23,770.0000 | 23,850.0000 | 23,850.0000 | - |
| Aug 18, 2023 | 23,850.0000 | 23,860.0000 | 23,770.0000 | 23,850.0000 | 23,850.0000 | - |
| Aug 17, 2023 | 23,935.0000 | 23,960.0000 | 23,850.0000 | 23,935.0000 | 23,935.0000 | - |
| Aug 16, 2023 | 23,965.0000 | 24,000.0000 | 23,905.0000 | 23,965.0000 | 23,965.0000 | - |
| Aug 15, 2023 | 23,815.0000 | 23,965.0000 | 23,815.0000 | 23,815.0000 | 23,815.0000 | - |
| Aug 14, 2023 | 23,750.0000 | 23,816.0000 | 23,720.0000 | 23,750.0000 | 23,750.0000 | - |
| Aug 11, 2023 | 23,740.0000 | 23,750.0000 | 23,680.0000 | 23,740.0000 | 23,740.0000 | - |
| Aug 10, 2023 | 23,735.0000 | 23,750.0000 | 23,705.0000 | 23,735.0000 | 23,735.0000 | - |
| Aug 9, 2023 | 23,730.0000 | 23,743.0000 | 23,680.0000 | 23,730.0000 | 23,730.0000 | - |
| Aug 8, 2023 | 23,720.0000 | 23,738.0000 | 23,692.0000 | 23,720.0000 | 23,720.0000 | - |
| Aug 7, 2023 | 23,725.0000 | 23,740.0000 | 23,670.0000 | 23,725.0000 | 23,725.0000 | - |
| Aug 4, 2023 | 23,750.0000 | 23,757.0000 | 23,725.0000 | 23,750.0000 | 23,750.0000 | - |
| Aug 3, 2023 | 23,735.0000 | 23,768.0000 | 23,735.0000 | 23,735.0000 | 23,735.0000 | - |
| Aug 2, 2023 | 23,680.0000 | 23,743.0000 | 23,660.0000 | 23,680.0000 | 23,680.0000 | - |
| Aug 1, 2023 | 23,680.0000 | 23,685.0000 | 23,660.0000 | 23,680.0000 | 23,680.0000 | - |
| Jul 31, 2023 | 23,685.0000 | 23,685.0000 | 23,660.0000 | 23,685.0000 | 23,685.0000 | - |
| Jul 28, 2023 | 23,661.0000 | 23,692.0000 | 23,660.0000 | 23,661.0000 | 23,661.0000 | - |
| Jul 27, 2023 | 23,665.0000 | 23,670.0000 | 23,650.0000 | 23,665.0000 | 23,665.0000 | - |
| Jul 26, 2023 | 23,655.0000 | 23,675.0000 | 23,655.0000 | 23,655.0000 | 23,655.0000 | - |
| Jul 25, 2023 | 23,665.0000 | 23,682.0000 | 23,655.0000 | 23,665.0000 | 23,665.0000 | - |
| Jul 24, 2023 | 23,656.0000 | 23,668.0000 | 23,643.0000 | 23,656.0000 | 23,656.0000 | - |
| Jul 21, 2023 | 23,647.0000 | 23,665.0000 | 23,630.0000 | 23,647.0000 | 23,647.0000 | - |
| Jul 20, 2023 | 23,630.0000 | 23,685.0000 | 23,630.0000 | 23,630.0000 | 23,630.0000 | - |
| Jul 19, 2023 | 23,635.0000 | 23,647.0000 | 23,630.0000 | 23,635.0000 | 23,635.0000 | - |
| Jul 18, 2023 | 23,630.0000 | 23,643.0000 | 23,620.0000 | 23,630.0000 | 23,630.0000 | - |
| Jul 17, 2023 | 23,630.0000 | 23,670.0000 | 23,620.0000 | 23,630.0000 | 23,630.0000 | - |
| Jul 14, 2023 | 23,665.0000 | 23,665.0000 | 23,625.0000 | 23,665.0000 | 23,665.0000 | - |
| Jul 13, 2023 | 23,660.0000 | 23,670.0000 | 23,610.0000 | 23,660.0000 | 23,660.0000 | - |
| Jul 12, 2023 | 23,690.0000 | 23,680.0000 | 23,650.0000 | 23,690.0000 | 23,690.0000 | - |
| Jul 11, 2023 | 23,640.0000 | 23,705.0000 | 23,625.0000 | 23,640.0000 | 23,640.0000 | - |
| Jul 10, 2023 | 23,635.0000 | 23,665.0000 | 23,601.0000 | 23,635.0000 | 23,635.0000 | - |
| Jul 7, 2023 | 23,710.0000 | 23,710.0000 | 23,630.0000 | 23,710.0000 | 23,710.0000 | - |
| Jul 6, 2023 | 23,745.0000 | 23,765.0000 | 23,700.0000 | 23,745.0000 | 23,745.0000 | - |
| Jul 5, 2023 | 23,700.0000 | 23,780.0000 | 23,700.0000 | 23,700.0000 | 23,700.0000 | - |
| Jul 4, 2023 | 23,695.0000 | 23,700.0000 | 23,650.0000 | 23,695.0000 | 23,695.0000 | - |
| Jul 3, 2023 | 23,575.0000 | 23,695.0000 | 23,543.0000 | 23,575.0000 | 23,575.0000 | - |
| Jun 30, 2023 | 23,569.0000 | 23,588.0000 | 23,569.0000 | 23,569.0000 | 23,569.0000 | - |
| Jun 29, 2023 | 23,555.0000 | 23,577.0000 | 23,543.0000 | 23,555.0000 | 23,555.0000 | - |
| Jun 28, 2023 | 23,520.0000 | 23,555.0000 | 23,520.0000 | 23,520.0000 | 23,520.0000 | - |
| Jun 27, 2023 | 23,530.0000 | 23,538.0000 | 23,510.0000 | 23,530.0000 | 23,530.0000 | - |
| Jun 26, 2023 | 23,515.0000 | 23,530.0000 | 23,485.0000 | 23,515.0000 | 23,515.0000 | - |
| Jun 23, 2023 | 23,515.0000 | 23,520.0000 | 23,495.0000 | 23,515.0000 | 23,515.0000 | - |
| Jun 22, 2023 | 23,505.0000 | 23,518.0000 | 23,495.0000 | 23,505.0000 | 23,505.0000 | - |
| Jun 21, 2023 | 23,520.0000 | 23,528.0000 | 23,505.0000 | 23,520.0000 | 23,520.0000 | - |
| Jun 20, 2023 | 23,520.0000 | 23,530.0000 | 23,510.0000 | 23,520.0000 | 23,520.0000 | - |
| Jun 19, 2023 | 23,520.0000 | 23,523.0000 | 23,505.0000 | 23,520.0000 | 23,520.0000 | - |
| Jun 16, 2023 | 23,525.0000 | 23,535.0000 | 23,510.0000 | 23,525.0000 | 23,525.0000 | - |
| Jun 15, 2023 | 23,500.0000 | 23,538.0000 | 23,470.0000 | 23,500.0000 | 23,500.0000 | - |
| Jun 14, 2023 | 23,495.0000 | 23,508.0000 | 23,495.0000 | 23,495.0000 | 23,495.0000 | - |
| Jun 13, 2023 | 23,480.0000 | 23,498.0000 | 23,480.0000 | 23,480.0000 | 23,480.0000 | - |
| Jun 12, 2023 | 23,470.0000 | 23,482.0000 | 23,465.0000 | 23,470.0000 | 23,470.0000 | - |
| Jun 9, 2023 | 23,490.0000 | 23,490.0000 | 23,470.0000 | 23,490.0000 | 23,490.0000 | - |
| Jun 8, 2023 | 23,485.0000 | 23,495.0000 | 23,484.0000 | 23,485.0000 | 23,485.0000 | - |
| Jun 7, 2023 | 23,485.0000 | 23,490.0000 | 23,470.0000 | 23,485.0000 | 23,485.0000 | - |
| Jun 6, 2023 | 23,495.0000 | 23,495.0000 | 23,465.0000 | 23,495.0000 | 23,495.0000 | - |
| Jun 5, 2023 | 23,475.0000 | 23,504.0000 | 23,465.0000 | 23,475.0000 | 23,475.0000 | - |
| Jun 2, 2023 | 23,485.0000 | 23,485.0000 | 23,450.0000 | 23,485.0000 | 23,485.0000 | - |
| Jun 1, 2023 | 23,485.0000 | 23,490.0000 | 23,470.0000 | 23,485.0000 | 23,485.0000 | - |
| May 31, 2023 | 23,480.0000 | 23,494.0000 | 23,480.0000 | 23,480.0000 | 23,480.0000 | - |
| May 30, 2023 | 23,465.0000 | 23,487.0000 | 23,465.0000 | 23,465.0000 | 23,465.0000 | - |
| May 29, 2023 | 23,475.0000 | 23,477.0000 | 23,464.0000 | 23,475.0000 | 23,475.0000 | - |
| May 26, 2023 | 23,470.0000 | 23,480.0000 | 23,470.0000 | 23,470.0000 | 23,470.0000 | - |
| May 25, 2023 | 23,470.0000 | 23,480.0000 | 23,465.0000 | 23,470.0000 | 23,470.0000 | - |
| May 24, 2023 | 23,470.0000 | 23,500.0000 | 23,444.0000 | 23,470.0000 | 23,470.0000 | - |
| May 23, 2023 | 23,438.0000 | 23,475.0000 | 23,438.0000 | 23,438.0000 | 23,438.0000 | - |
| May 22, 2023 | 23,460.0000 | 23,460.0000 | 23,434.0000 | 23,460.0000 | 23,460.0000 | - |
| May 19, 2023 | 23,450.0000 | 23,485.0000 | 23,425.0000 | 23,450.0000 | 23,450.0000 | - |
| May 18, 2023 | 23,450.0000 | 23,450.0000 | 23,400.0000 | 23,450.0000 | 23,450.0000 | - |
| May 17, 2023 | 23,450.0000 | 23,451.0000 | 23,442.0000 | 23,450.0000 | 23,450.0000 | - |
| May 16, 2023 | 23,452.0000 | 23,455.0000 | 23,445.0000 | 23,452.0000 | 23,452.0000 | - |
| May 15, 2023 | 23,450.0000 | 23,468.0000 | 23,440.0000 | 23,450.0000 | 23,450.0000 | - |
| May 12, 2023 | 23,465.0000 | 23,468.0000 | 23,450.0000 | 23,465.0000 | 23,465.0000 | - |
| May 11, 2023 | 23,465.0000 | 23,470.0000 | 23,460.0000 | 23,465.0000 | 23,465.0000 | - |
| May 10, 2023 | 23,460.0000 | 23,470.0000 | 23,448.0000 | 23,460.0000 | 23,460.0000 | - |
| May 9, 2023 | 23,443.0000 | 23,463.0000 | 23,443.0000 | 23,443.0000 | 23,443.0000 | - |
| May 8, 2023 | 23,440.0000 | 23,450.0000 | 23,440.0000 | 23,440.0000 | 23,440.0000 | - |
| May 5, 2023 | 23,445.0000 | 23,450.0000 | 23,440.0000 | 23,445.0000 | 23,445.0000 | - |
| May 4, 2023 | 23,450.0000 | 23,455.0000 | 23,440.0000 | 23,450.0000 | 23,450.0000 | - |
| May 3, 2023 | 23,450.0000 | 23,450.0000 | 23,450.0000 | 23,450.0000 | 23,450.0000 | - |
| May 2, 2023 | 23,450.0000 | 23,450.0000 | 23,450.0000 | 23,450.0000 | 23,450.0000 | - |
| May 1, 2023 | 23,450.0000 | 23,450.0000 | 23,450.0000 | 23,450.0000 | 23,450.0000 | - |
| Apr 28, 2023 | 23,445.0000 | 23,460.0000 | 23,445.0000 | 23,445.0000 | 23,445.0000 | - |
| Apr 27, 2023 | 23,465.0000 | 23,480.0000 | 23,445.0000 | 23,465.0000 | 23,465.0000 | - |
| Apr 26, 2023 | 23,473.0000 | 23,490.0000 | 23,465.0000 | 23,473.0000 | 23,473.0000 | - |
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
1.4617
-0.22%
EURSEK=X EUR/SEK
11.6960
+0.19%
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
7.8283
+0.01%
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
18.8392
-0.96%
RUB=X USD/RUB
92.1050
-0.07%