CCY - Delayed Quote • RUB
USD/RUB (USDRUB=X)
As of 10:12 AM GMT+1. Market Open.
Currency in RUB 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 29, 2024 | 92.1050 | 93.5760 | 91.5000 | 93.0430 | 93.0430 | - |
| Apr 26, 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
| Apr 25, 2024 | 92.2700 | 92.2700 | 92.2700 | 93.4700 | 93.4700 | - |
| Apr 24, 2024 | 93.4700 | 93.4700 | 93.4700 | 93.0200 | 93.0200 | - |
| Apr 23, 2024 | 93.4700 | 93.4700 | 93.4700 | 93.0200 | 93.0200 | - |
| Apr 22, 2024 | 93.7000 | 93.7000 | 93.2000 | 93.7000 | 93.7000 | - |
| Apr 19, 2024 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | - |
| Apr 18, 2024 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | 94.1400 | - |
| Apr 17, 2024 | 94.1400 | 94.1400 | 94.1400 | 93.3000 | 93.3000 | - |
| Apr 16, 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
| Apr 15, 2024 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | - |
| Apr 12, 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
| Apr 11, 2024 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | 92.8900 | - |
| Apr 10, 2024 | 92.6200 | 92.8900 | 92.6200 | 92.6200 | 92.6200 | - |
| Apr 9, 2024 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | 92.6200 | - |
| Apr 8, 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
| Apr 5, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
| Apr 4, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | 92.4500 | - |
| Apr 3, 2024 | 92.4500 | 92.4500 | 92.4500 | 92.2800 | 92.2800 | - |
| Apr 2, 2024 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | 92.2800 | - |
| Apr 1, 2024 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | 92.5700 | - |
| Mar 29, 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
| Mar 28, 2024 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | 92.4400 | - |
| Mar 27, 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
| Mar 26, 2024 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | 92.4750 | - |
| Mar 25, 2024 | 92.1200 | 92.4750 | 92.1200 | 92.1200 | 92.1200 | - |
| Mar 22, 2024 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | - |
| Mar 21, 2024 | 92.2400 | 92.3500 | 92.2400 | 91.4400 | 91.4400 | - |
| Mar 20, 2024 | 92.2400 | 92.2400 | 92.2400 | 91.4400 | 91.4400 | - |
| Mar 19, 2024 | 92.5200 | 92.5200 | 91.4400 | 92.5200 | 92.5200 | - |
| Mar 18, 2024 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | 92.5200 | - |
| Mar 15, 2024 | 91.6200 | 91.6200 | 91.6200 | 91.3400 | 91.3400 | - |
| Mar 14, 2024 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | 91.3400 | - |
| Mar 13, 2024 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | 91.7200 | - |
| Mar 12, 2024 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | 90.4900 | - |
| Mar 11, 2024 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | 90.9400 | - |
| Mar 8, 2024 | 90.6400 | 90.6400 | 90.6400 | 90.8100 | 90.8100 | - |
| Mar 7, 2024 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | 90.8100 | - |
| Mar 6, 2024 | 90.8100 | 90.8100 | 90.8100 | 91.6100 | 91.6100 | - |
| Mar 5, 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
| Mar 4, 2024 | 91.4900 | 91.6100 | 91.4900 | 91.4900 | 91.4900 | - |
| Mar 1, 2024 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | 91.4900 | - |
| Feb 29, 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
| Feb 28, 2024 | 91.8700 | 92.0400 | 91.8700 | 91.8700 | 91.8700 | - |
| Feb 27, 2024 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | 91.8700 | - |
| Feb 26, 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
| Feb 23, 2024 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | 93.0400 | - |
| Feb 22, 2024 | 92.1000 | 92.1000 | 91.9900 | 92.1000 | 92.1000 | - |
| Feb 21, 2024 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | - |
| Feb 20, 2024 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | - |
| Feb 19, 2024 | 92.2700 | 92.4700 | 92.2700 | 92.2700 | 92.2700 | - |
| Feb 16, 2024 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | 92.2700 | - |
| Feb 15, 2024 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | 91.6400 | - |
| Feb 14, 2024 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | - |
| Feb 13, 2024 | 91.3700 | 91.3700 | 91.3400 | 91.3700 | 91.3700 | - |
| Feb 12, 2024 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | - |
| Feb 9, 2024 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | - |
| Feb 8, 2024 | 91.6000 | 91.6000 | 91.6000 | 90.5100 | 90.5100 | - |
| Feb 7, 2024 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | 90.5100 | - |
| Feb 6, 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
| Feb 5, 2024 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | 90.9900 | - |
| Feb 2, 2024 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | 90.4100 | - |
| Feb 1, 2024 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | 89.9800 | - |
| Jan 31, 2024 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | 89.7400 | - |
| Jan 30, 2024 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | 89.2700 | - |
| Jan 29, 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
| Jan 26, 2024 | 88.9900 | 88.9900 | 88.9900 | 88.0000 | 88.0000 | - |
| Jan 25, 2024 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | 88.6900 | - |
| Jan 24, 2024 | 87.9900 | 88.8600 | 87.9900 | 87.9900 | 87.9900 | - |
| Jan 23, 2024 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | 87.9900 | - |
| Jan 22, 2024 | 88.1700 | 88.1700 | 88.1700 | 89.4200 | 89.4200 | - |
| Jan 19, 2024 | 89.4200 | 89.4200 | 89.4200 | 88.6200 | 88.6200 | - |
| Jan 18, 2024 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | 88.6200 | - |
| Jan 17, 2024 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | - |
| Jan 16, 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
| Jan 15, 2024 | 88.4900 | 88.4900 | 87.9500 | 89.8900 | 89.8900 | - |
| Jan 12, 2024 | 88.4900 | 88.4900 | 88.4900 | 89.8900 | 89.8900 | - |
| Jan 11, 2024 | 89.8900 | 89.8900 | 89.8900 | 90.8900 | 90.8900 | - |
| Jan 10, 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
| Jan 9, 2024 | 90.9200 | 90.9200 | 90.8900 | 90.8950 | 90.8950 | - |
| Jan 8, 2024 | 90.9200 | 90.9200 | 90.9200 | 90.8950 | 90.8950 | - |
| Jan 5, 2024 | 91.3150 | 91.6650 | 90.6450 | 91.3150 | 91.3150 | - |
| Jan 4, 2024 | 91.9650 | 92.3350 | 91.0450 | 91.9650 | 91.9650 | - |
| Jan 3, 2024 | 90.3950 | 91.9650 | 90.3950 | 90.3950 | 90.3950 | - |
| Jan 2, 2024 | 89.2150 | 91.1950 | 89.2150 | 89.2150 | 89.2150 | - |
| Jan 1, 2024 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | 89.2150 | - |
| Dec 29, 2023 | 88.4400 | 90.9140 | 88.4400 | 88.4400 | 88.4400 | - |
| Dec 28, 2023 | 91.6100 | 91.6100 | 88.8925 | 91.6100 | 91.6100 | - |
| Dec 27, 2023 | 91.5950 | 92.1040 | 90.9825 | 91.5950 | 91.5950 | - |
| Dec 26, 2023 | 91.9575 | 91.9575 | 91.3925 | 91.9575 | 91.9575 | - |
| Dec 25, 2023 | 92.0900 | 92.0925 | 91.1550 | 92.0900 | 92.0900 | - |
| Dec 22, 2023 | 92.8600 | 92.8600 | 91.2875 | 92.8600 | 92.8600 | - |
| Dec 21, 2023 | 90.0550 | 92.5975 | 90.0550 | 90.0550 | 90.0550 | - |
| Dec 20, 2023 | 90.4400 | 91.2150 | 89.5750 | 90.4400 | 90.4400 | - |
| Dec 19, 2023 | 90.4900 | 90.6690 | 89.7740 | 90.4900 | 90.4900 | - |
| Dec 18, 2023 | 90.6150 | 90.8240 | 89.8920 | 90.6150 | 90.6150 | - |
| Dec 15, 2023 | 89.4900 | 90.7930 | 88.9775 | 89.4900 | 89.4900 | - |
| Dec 14, 2023 | 89.3150 | 90.4810 | 88.3850 | 89.3150 | 89.3150 | - |
| Dec 13, 2023 | 90.2650 | 90.2650 | 89.5850 | 90.2650 | 90.2650 | - |
| Dec 12, 2023 | 90.9250 | 90.9250 | 89.6085 | 90.9250 | 90.9250 | - |
| Dec 11, 2023 | 92.1150 | 92.1500 | 90.3030 | 92.1200 | 92.1200 | - |
| Dec 8, 2023 | 92.4000 | 92.4200 | 90.7060 | 92.4000 | 92.4000 | - |
| Dec 7, 2023 | 92.7650 | 93.5250 | 92.1350 | 92.7650 | 92.7650 | - |
| Dec 6, 2023 | 90.1775 | 93.2800 | 90.1775 | 90.1775 | 90.1775 | - |
| Dec 5, 2023 | 91.4650 | 92.5125 | 90.1775 | 91.4650 | 91.4650 | - |
| Dec 4, 2023 | 91.1900 | 91.5900 | 90.3750 | 91.1900 | 91.1900 | - |
| Dec 1, 2023 | 89.9400 | 90.7150 | 88.6450 | 89.9400 | 89.9400 | - |
| Nov 30, 2023 | 88.6650 | 90.0650 | 88.0475 | 88.6650 | 88.6650 | - |
| Nov 29, 2023 | 88.8450 | 89.1750 | 88.1900 | 88.8450 | 88.8450 | - |
| Nov 28, 2023 | 89.0400 | 89.6170 | 88.3525 | 89.0400 | 89.0400 | - |
| Nov 27, 2023 | 89.2650 | 89.2650 | 88.1650 | 89.2450 | 89.2450 | - |
| Nov 24, 2023 | 88.2400 | 89.4640 | 88.1100 | 88.2400 | 88.2400 | - |
| Nov 23, 2023 | 88.3650 | 88.7440 | 87.9000 | 88.3650 | 88.3650 | - |
| Nov 22, 2023 | 88.2100 | 88.5945 | 87.6575 | 88.2100 | 88.2100 | - |
| Nov 21, 2023 | 88.5200 | 88.5400 | 86.7165 | 88.5200 | 88.5200 | - |
| Nov 20, 2023 | 89.6925 | 89.9750 | 87.0740 | 89.3400 | 89.3400 | - |
| Nov 17, 2023 | 89.3150 | 90.2340 | 88.8825 | 89.3150 | 89.3150 | - |
| Nov 16, 2023 | 89.4200 | 89.6640 | 88.5260 | 89.4200 | 89.4200 | - |
| Nov 15, 2023 | 90.5000 | 91.1825 | 88.7500 | 90.5000 | 90.5000 | - |
| Nov 14, 2023 | 91.8800 | 91.8800 | 90.1890 | 91.8800 | 91.8800 | - |
| Nov 13, 2023 | 92.2400 | 92.4125 | 91.3710 | 92.1700 | 92.1700 | - |
| Nov 10, 2023 | 91.6400 | 92.3765 | 91.6400 | 91.6400 | 91.6400 | - |
| Nov 9, 2023 | 91.8150 | 92.3395 | 91.6975 | 91.8150 | 91.8150 | - |
| Nov 8, 2023 | 92.0650 | 92.4010 | 91.7145 | 92.0650 | 92.0650 | - |
| Nov 7, 2023 | 92.6200 | 92.8650 | 91.7650 | 92.6200 | 92.6200 | - |
| Nov 6, 2023 | 92.2550 | 92.6150 | 91.7200 | 91.6960 | 91.6960 | - |
| Nov 3, 2023 | 93.2400 | 93.6225 | 91.9140 | 93.2400 | 93.2400 | - |
| Nov 2, 2023 | 92.5750 | 93.3295 | 92.4300 | 92.5750 | 92.5750 | - |
| Nov 1, 2023 | 93.2900 | 93.6375 | 92.1505 | 93.2900 | 93.2900 | - |
| Oct 31, 2023 | 92.5200 | 93.6810 | 91.5625 | 92.5200 | 92.5200 | - |
| Oct 30, 2023 | 94.1650 | 94.2550 | 92.8280 | 94.1650 | 94.1650 | - |
| Oct 27, 2023 | 93.6150 | 95.0045 | 92.4825 | 93.6150 | 93.6150 | - |
| Oct 26, 2023 | 93.9650 | 94.1450 | 93.0900 | 93.9650 | 93.9650 | - |
| Oct 25, 2023 | 93.4450 | 93.7410 | 92.8215 | 93.4450 | 93.4450 | - |
| Oct 24, 2023 | 94.4650 | 94.4650 | 93.0890 | 94.4650 | 94.4650 | - |
| Oct 23, 2023 | 95.4150 | 95.5250 | 94.1400 | 95.4150 | 95.4150 | - |
| Oct 20, 2023 | 96.1500 | 96.9925 | 95.2425 | 96.1500 | 96.1500 | - |
| Oct 19, 2023 | 98.0750 | 98.0750 | 96.7275 | 98.0750 | 98.0750 | - |
| Oct 18, 2023 | 97.9950 | 97.9950 | 96.9860 | 97.9950 | 97.9950 | - |
| Oct 17, 2023 | 97.3150 | 97.7400 | 96.8550 | 97.3150 | 97.3150 | - |
| Oct 16, 2023 | 97.6650 | 98.0640 | 96.9375 | 97.6650 | 97.6650 | - |
| Oct 13, 2023 | 97.6900 | 97.8525 | 96.1975 | 97.6900 | 97.6900 | - |
| Oct 12, 2023 | 100.4650 | 100.4650 | 95.9800 | 97.7160 | 97.7160 | - |
| Oct 11, 2023 | 100.2648 | 100.6400 | 99.4500 | 100.2648 | 100.2648 | - |
| Oct 10, 2023 | 99.2150 | 100.7250 | 98.6165 | 99.2150 | 99.2150 | - |
| Oct 9, 2023 | 100.9650 | 103.0050 | 98.8625 | 100.9650 | 100.9650 | - |
| Oct 6, 2023 | 100.0900 | 101.5800 | 99.1860 | 100.0900 | 100.0900 | - |
| Oct 5, 2023 | 99.4650 | 100.1400 | 99.1675 | 99.4650 | 99.4650 | - |
| Oct 4, 2023 | 100.9650 | 100.9650 | 98.4050 | 100.9650 | 100.9650 | - |
| Oct 3, 2023 | 98.7650 | 100.2650 | 98.1700 | 98.7650 | 98.7650 | - |
| Oct 2, 2023 | 97.9650 | 99.4650 | 97.7000 | 97.9650 | 97.9650 | - |
| Sep 29, 2023 | 96.6150 | 97.9650 | 95.6000 | 96.6150 | 96.6150 | - |
| Sep 28, 2023 | 97.0350 | 97.3400 | 96.5750 | 96.0700 | 96.0700 | - |
| Sep 27, 2023 | 95.1650 | 97.4900 | 95.1640 | 96.5650 | 96.5650 | - |
| Sep 26, 2023 | 94.8050 | 97.4650 | 94.8050 | 94.8050 | 94.8050 | - |
| Sep 25, 2023 | 96.2650 | 96.4775 | 95.0935 | 96.2650 | 96.2650 | - |
| Sep 22, 2023 | 95.1650 | 96.2150 | 95.1650 | 96.0640 | 96.0640 | - |
| Sep 21, 2023 | 95.9900 | 96.6160 | 95.3500 | 95.9900 | 95.9900 | - |
| Sep 20, 2023 | 95.9650 | 97.1025 | 95.8900 | 97.4660 | 97.4660 | - |
| Sep 19, 2023 | 95.9150 | 96.7175 | 94.8950 | 95.9150 | 95.9150 | - |
| Sep 18, 2023 | 96.7650 | 97.1275 | 95.5400 | 96.7650 | 96.7650 | - |
| Sep 15, 2023 | 95.4650 | 97.1135 | 95.4650 | 95.4650 | 95.4650 | - |
| Sep 14, 2023 | 95.9650 | 96.8975 | 95.6138 | 95.9650 | 95.9650 | - |
| Sep 13, 2023 | 95.9650 | 96.5425 | 94.5000 | 94.8690 | 94.8690 | - |
| Sep 12, 2023 | 95.0150 | 95.2150 | 93.0750 | 95.0150 | 95.0150 | - |
| Sep 11, 2023 | 97.7150 | 97.7150 | 95.1825 | 97.7150 | 97.7150 | - |
| Sep 8, 2023 | 98.4650 | 98.4650 | 97.2300 | 98.4650 | 98.4650 | - |
| Sep 7, 2023 | 97.7650 | 98.5650 | 97.1740 | 97.7650 | 97.7650 | - |
| Sep 6, 2023 | 96.7350 | 98.3875 | 96.7350 | 96.7350 | 96.7350 | - |
| Sep 5, 2023 | 96.2150 | 98.1080 | 96.2150 | 96.2150 | 96.2150 | - |
| Sep 4, 2023 | 96.3700 | 97.0415 | 96.2645 | 96.3700 | 96.3700 | - |
| Sep 1, 2023 | 95.8400 | 96.6365 | 95.6650 | 95.8400 | 95.8400 | - |
| Aug 31, 2023 | 96.2650 | 96.7340 | 95.3320 | 96.2650 | 96.2650 | - |
| Aug 30, 2023 | 95.3900 | 97.0220 | 95.3770 | 95.3900 | 95.3900 | - |
| Aug 29, 2023 | 94.4650 | 96.4920 | 93.4100 | 94.4650 | 94.4650 | - |
| Aug 28, 2023 | 95.4650 | 95.8800 | 94.4650 | 95.4650 | 95.4650 | - |
| Aug 25, 2023 | 94.4650 | 95.6540 | 93.7660 | 94.4650 | 94.4650 | - |
| Aug 24, 2023 | 93.9650 | 95.0860 | 93.9650 | 94.9660 | 94.9660 | - |
| Aug 23, 2023 | 94.4650 | 94.9190 | 93.5025 | 94.4650 | 94.4650 | - |
| Aug 22, 2023 | 93.4650 | 94.6875 | 93.4650 | 93.4650 | 93.4650 | - |
| Aug 21, 2023 | 95.1650 | 95.1650 | 92.6515 | 95.1650 | 95.1650 | - |
| Aug 18, 2023 | 94.4650 | 94.4650 | 92.4700 | 94.4650 | 94.4650 | - |
| Aug 17, 2023 | 97.3150 | 97.3150 | 92.1325 | 94.4640 | 94.4640 | - |
| Aug 16, 2023 | 98.4650 | 98.4650 | 93.1510 | 98.4650 | 98.4650 | - |
| Aug 15, 2023 | 98.4650 | 99.5390 | 95.1200 | 96.9650 | 96.9650 | - |
| Aug 14, 2023 | 99.9600 | 102.3450 | 98.4650 | 99.9600 | 99.9600 | - |
| Aug 11, 2023 | 96.9900 | 99.3320 | 96.9895 | 96.9900 | 96.9900 | - |
| Aug 10, 2023 | 96.8400 | 97.8075 | 96.3025 | 96.8400 | 96.8400 | - |
| Aug 9, 2023 | 97.1700 | 98.3560 | 95.7150 | 97.1700 | 97.1700 | - |
| Aug 8, 2023 | 95.7150 | 97.6560 | 95.0175 | 95.7150 | 95.7150 | - |
| Aug 7, 2023 | 95.8400 | 97.0100 | 95.1880 | 95.8400 | 95.8400 | - |
| Aug 4, 2023 | 94.9650 | 97.3600 | 94.1435 | 94.9650 | 94.9650 | - |
| Aug 3, 2023 | 94.0150 | 94.6650 | 93.0760 | 94.0150 | 94.0150 | - |
| Aug 2, 2023 | 92.3750 | 94.4115 | 91.9525 | 92.3750 | 92.3750 | - |
| Aug 1, 2023 | 91.6150 | 92.1970 | 91.3115 | 91.6150 | 91.6150 | - |
| Jul 31, 2023 | 92.0250 | 92.4665 | 91.2750 | 92.0250 | 92.0250 | - |
| Jul 28, 2023 | 90.6650 | 92.2400 | 89.7725 | 90.6650 | 90.6650 | - |
| Jul 27, 2023 | 89.9650 | 90.7650 | 89.3675 | 89.9650 | 89.9650 | - |
| Jul 26, 2023 | 90.1650 | 90.3750 | 89.6025 | 90.1650 | 90.1650 | - |
| Jul 25, 2023 | 90.4150 | 90.4400 | 88.9275 | 90.4150 | 90.4150 | - |
| Jul 24, 2023 | 90.4650 | 91.0225 | 89.8350 | 90.4650 | 90.4650 | - |
| Jul 21, 2023 | 90.0650 | 91.0650 | 89.9125 | 90.0650 | 90.0650 | - |
| Jul 20, 2023 | 91.9150 | 91.9150 | 90.2200 | 91.9150 | 91.9150 | - |
| Jul 19, 2023 | 90.4650 | 91.6500 | 90.2275 | 90.9650 | 90.9650 | - |
| Jul 18, 2023 | 90.5700 | 91.1650 | 89.9750 | 90.5700 | 90.5700 | - |
| Jul 17, 2023 | 90.2150 | 90.8510 | 89.7150 | 90.2150 | 90.2150 | - |
| Jul 14, 2023 | 90.0950 | 90.5690 | 89.5950 | 90.0950 | 90.0950 | - |
| Jul 13, 2023 | 90.4650 | 91.3410 | 89.5635 | 90.4650 | 90.4650 | - |
| Jul 12, 2023 | 90.4650 | 90.9445 | 89.9110 | 90.4650 | 90.4650 | - |
| Jul 11, 2023 | 90.5150 | 90.9400 | 89.7325 | 90.5150 | 90.5150 | - |
| Jul 10, 2023 | 91.2250 | 92.0290 | 90.5030 | 91.2250 | 91.2250 | - |
| Jul 7, 2023 | 91.2150 | 92.3735 | 91.0685 | 91.2150 | 91.2150 | - |
| Jul 6, 2023 | 91.2150 | 94.5350 | 90.2150 | 91.2150 | 91.2150 | - |
| Jul 5, 2023 | 90.9650 | 91.1530 | 89.0725 | 89.9650 | 89.9650 | - |
| Jul 4, 2023 | 89.4700 | 90.1150 | 88.2250 | 89.4700 | 89.4700 | - |
| Jul 3, 2023 | 87.9150 | 89.9110 | 87.9150 | 87.9150 | 87.9150 | - |
| Jun 30, 2023 | 86.8250 | 89.7650 | 86.8250 | 86.8250 | 86.8250 | - |
| Jun 29, 2023 | 85.8550 | 87.7150 | 85.8550 | 85.8550 | 85.8550 | - |
| Jun 28, 2023 | 85.3400 | 86.8400 | 84.7640 | 85.3400 | 85.3400 | - |
| Jun 27, 2023 | 84.3750 | 85.5550 | 84.3750 | 84.3750 | 84.3750 | - |
| Jun 26, 2023 | 83.6150 | 86.9750 | 83.6150 | 83.6150 | 83.6150 | - |
| Jun 23, 2023 | 80.9500 | 84.8735 | 80.9500 | 80.9500 | 80.9500 | - |
| Jun 22, 2023 | 83.6150 | 84.0650 | 82.4825 | 83.6150 | 83.6150 | - |
| Jun 21, 2023 | 83.8150 | 84.8495 | 83.8020 | 84.7140 | 84.7140 | - |
| Jun 20, 2023 | 83.8150 | 84.8970 | 83.4450 | 83.8150 | 83.8150 | - |
| Jun 19, 2023 | 83.4650 | 84.4975 | 83.4650 | 83.4650 | 83.4650 | - |
| Jun 16, 2023 | 83.4450 | 84.0220 | 83.4125 | 83.4450 | 83.4450 | - |
| Jun 15, 2023 | 83.9650 | 84.4750 | 83.0025 | 83.9650 | 83.9650 | - |
| Jun 14, 2023 | 83.9150 | 84.8750 | 83.8250 | 83.9150 | 83.9150 | - |
| Jun 13, 2023 | 83.8450 | 84.1915 | 82.3750 | 83.8450 | 83.8450 | - |
| Jun 12, 2023 | 82.6900 | 83.7650 | 81.9750 | 82.6900 | 82.6900 | - |
| Jun 9, 2023 | 81.9750 | 82.9250 | 81.6250 | 81.9750 | 81.9750 | - |
| Jun 8, 2023 | 81.5150 | 82.6080 | 81.5150 | 81.5150 | 81.5150 | - |
| Jun 7, 2023 | 81.3150 | 81.8550 | 80.8725 | 81.3150 | 81.3150 | - |
| Jun 6, 2023 | 80.5650 | 81.6400 | 80.5650 | 80.5650 | 80.5650 | - |
| Jun 5, 2023 | 80.7650 | 81.8250 | 80.5575 | 80.7650 | 80.7650 | - |
| Jun 2, 2023 | 80.9650 | 81.4710 | 80.4475 | 80.9650 | 80.9650 | - |
| Jun 1, 2023 | 81.5150 | 81.5150 | 80.3350 | 81.5150 | 81.5150 | - |
| May 31, 2023 | 79.6100 | 81.5925 | 79.6100 | 79.6100 | 79.6100 | - |
| May 30, 2023 | 80.2150 | 81.4180 | 79.9725 | 80.2150 | 80.2150 | - |
| May 29, 2023 | 78.9650 | 81.0015 | 78.9650 | 78.9650 | 78.9650 | - |
| May 26, 2023 | 80.2150 | 80.2605 | 79.4825 | 79.9900 | 79.9900 | - |
| May 25, 2023 | 80.0650 | 80.4160 | 79.2975 | 80.0650 | 80.0650 | - |
| May 24, 2023 | 80.1250 | 80.5700 | 78.8040 | 80.1250 | 80.1250 | - |
| May 23, 2023 | 80.4650 | 80.6815 | 79.5675 | 80.4650 | 80.4650 | - |
| May 22, 2023 | 80.0650 | 80.2145 | 79.3850 | 80.0650 | 80.0650 | - |
| May 19, 2023 | 80.3650 | 80.5300 | 79.2850 | 80.3650 | 80.3650 | - |
| May 18, 2023 | 79.7150 | 80.4340 | 79.4500 | 79.7150 | 79.7150 | - |
| May 17, 2023 | 80.4550 | 81.2245 | 79.8450 | 80.4550 | 80.4550 | - |
| May 16, 2023 | 79.7150 | 80.7400 | 79.1250 | 79.7150 | 79.7150 | - |
| May 15, 2023 | 77.3250 | 79.8400 | 77.3250 | 77.3250 | 77.3250 | - |
| May 12, 2023 | 76.9650 | 78.1650 | 76.1750 | 76.9650 | 76.9650 | - |
| May 11, 2023 | 76.0750 | 77.9405 | 75.2240 | 77.6900 | 77.6900 | - |
| May 10, 2023 | 77.9650 | 78.2835 | 75.7945 | 77.9650 | 77.9650 | - |
| May 9, 2023 | 77.6900 | 78.5335 | 77.2650 | 77.6900 | 77.6900 | - |
| May 8, 2023 | 77.7750 | 78.4330 | 76.4650 | 77.7750 | 77.7750 | - |
| May 5, 2023 | 78.4650 | 78.4650 | 76.3250 | 78.4650 | 78.4650 | - |
| May 4, 2023 | 79.4650 | 79.4650 | 77.4555 | 79.4650 | 79.4650 | - |
| May 3, 2023 | 80.0750 | 80.0900 | 78.8750 | 80.0750 | 80.0750 | - |
| May 2, 2023 | 80.6650 | 80.6650 | 79.3560 | 80.6650 | 80.6650 | - |
| May 1, 2023 | 80.4150 | 80.4150 | 79.1985 | 80.4150 | 80.4150 | - |
Related Tickers
EURUSD=X EUR/USD
1.0705
+0.06%
JPY=X USD/JPY
155.8100
-1.57%
GBPUSD=X GBP/USD
1.2514
+0.16%
AUDUSD=X AUD/USD
0.6556
+0.32%
NZDUSD=X NZD/USD
0.5966
+0.42%
EURJPY=X EUR/JPY
166.6970
-1.54%
GBPJPY=X GBP/JPY
194.9360
-1.45%
EURGBP=X EUR/GBP
0.8552
-0.07%
EURCAD=X EUR/CAD
1.4617
+0.03%
EURSEK=X EUR/SEK
11.6856
-0.14%
EURCHF=X EUR/CHF
0.9756
-0.14%
EURHUF=X EUR/HUF
391.5800
-0.06%
CNY=X USD/CNY
7.2452
-0.01%
HKD=X USD/HKD
7.8255
-0.03%
SGD=X USD/SGD
1.3606
-0.14%
INR=X USD/INR
83.4270
+0.06%
MXN=X USD/MXN
17.1309
-0.03%
PHP=X USD/PHP
57.6840
-0.03%
IDR=X USD/IDR
16,250.0000
+0.28%
THB=X USD/THB
37.0400
+0.14%
MYR=X USD/MYR
4.7695
+0.09%
ZAR=X USD/ZAR
18.7706
-0.03%
RUB=X USD/RUB
93.0430
+1.27%