CCY - Delayed Quote • TRY
USD/TRY (USDTRY=X)
At close: April 26 at 10:00 PM GMT+1
Currency in TRY 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 | 32.4697 | 32.6007 | 32.3400 | 32.4036 | 32.4036 | - |
| Apr 26, 2024 | 32.5353 | 32.5968 | 32.4192 | 32.5353 | 32.5353 | - |
| Apr 25, 2024 | 32.5667 | 32.5827 | 32.4557 | 32.5667 | 32.5667 | - |
| Apr 24, 2024 | 32.5105 | 32.5781 | 32.4839 | 32.5105 | 32.5105 | - |
| Apr 23, 2024 | 32.5646 | 32.6526 | 32.4222 | 32.5646 | 32.5646 | - |
| Apr 22, 2024 | 32.6037 | 32.6230 | 32.4702 | 32.6033 | 32.6033 | - |
| Apr 19, 2024 | 32.5633 | 33.7358 | 32.4818 | 32.5633 | 32.5633 | - |
| Apr 18, 2024 | 32.4712 | 32.5371 | 32.3858 | 32.4712 | 32.4712 | - |
| Apr 17, 2024 | 32.5114 | 32.5670 | 32.4806 | 32.5114 | 32.5114 | - |
| Apr 16, 2024 | 32.4070 | 32.5044 | 32.3892 | 32.4070 | 32.4070 | - |
| Apr 15, 2024 | 32.3969 | 32.4278 | 32.2631 | 32.3969 | 32.3969 | - |
| Apr 12, 2024 | 32.4182 | 33.6485 | 32.1325 | 32.4182 | 32.4182 | - |
| Apr 11, 2024 | 32.2860 | 32.3149 | 32.2331 | 32.2860 | 32.2860 | - |
| Apr 10, 2024 | 32.2243 | 32.2936 | 32.2232 | 32.2243 | 32.2243 | - |
| Apr 9, 2024 | 32.1565 | 32.2969 | 32.0849 | 32.1565 | 32.1565 | - |
| Apr 8, 2024 | 32.0076 | 32.1976 | 31.8848 | 32.0076 | 32.0076 | - |
| Apr 5, 2024 | 31.9450 | 32.0408 | 31.8603 | 31.9450 | 31.9450 | - |
| Apr 4, 2024 | 31.9453 | 31.9553 | 31.8601 | 31.9453 | 31.9453 | - |
| Apr 3, 2024 | 32.0521 | 32.0779 | 31.9155 | 32.0521 | 32.0521 | - |
| Apr 2, 2024 | 32.2624 | 32.3290 | 31.9705 | 32.2624 | 32.2624 | - |
| Apr 1, 2024 | 32.4234 | 32.4448 | 31.8283 | 32.4234 | 32.4234 | - |
| Mar 29, 2024 | 32.4491 | 32.5113 | 32.3049 | 32.4491 | 32.4491 | - |
| Mar 28, 2024 | 32.2997 | 32.3531 | 32.2829 | 32.2997 | 32.2997 | - |
| Mar 27, 2024 | 32.2085 | 32.2749 | 32.1900 | 32.2085 | 32.2085 | - |
| Mar 26, 2024 | 32.1678 | 32.1998 | 32.1587 | 32.1678 | 32.1678 | - |
| Mar 25, 2024 | 32.0853 | 32.1593 | 31.8398 | 32.0853 | 32.0853 | - |
| Mar 22, 2024 | 32.1565 | 32.1995 | 31.9170 | 32.1565 | 32.1565 | - |
| Mar 21, 2024 | 32.4175 | 32.4396 | 31.7573 | 32.4175 | 32.4175 | - |
| Mar 20, 2024 | 32.3733 | 32.3913 | 32.3703 | 32.3733 | 32.3733 | - |
| Mar 19, 2024 | 32.3333 | 32.3439 | 32.3173 | 32.3333 | 32.3333 | - |
| Mar 18, 2024 | 32.2877 | 32.3122 | 32.2769 | 32.2877 | 32.2877 | - |
| Mar 15, 2024 | 32.1931 | 32.5758 | 32.0852 | 32.1931 | 32.1931 | - |
| Mar 14, 2024 | 32.1185 | 32.1264 | 32.1006 | 32.1185 | 32.1185 | - |
| Mar 13, 2024 | 32.0938 | 32.9304 | 31.8039 | 32.0938 | 32.0938 | - |
| Mar 12, 2024 | 32.0374 | 32.0626 | 32.0357 | 32.0374 | 32.0374 | - |
| Mar 11, 2024 | 31.9964 | 32.0126 | 31.9736 | 31.9964 | 31.9964 | - |
| Mar 8, 2024 | 31.9332 | 31.9706 | 31.8606 | 31.9332 | 31.9332 | - |
| Mar 7, 2024 | 31.7973 | 31.8472 | 31.7907 | 31.7973 | 31.7973 | - |
| Mar 6, 2024 | 31.6881 | 31.7736 | 31.6714 | 31.6881 | 31.6881 | - |
| Mar 5, 2024 | 31.5713 | 31.6595 | 31.5392 | 31.5713 | 31.5713 | - |
| Mar 4, 2024 | 31.3904 | 31.7057 | 31.2687 | 31.3904 | 31.3904 | - |
| Mar 1, 2024 | 31.2794 | 31.4365 | 31.2421 | 31.2794 | 31.2794 | - |
| Feb 29, 2024 | 31.2088 | 31.2801 | 31.1975 | 31.2088 | 31.2088 | - |
| Feb 28, 2024 | 31.1458 | 31.3867 | 31.0817 | 31.1458 | 31.1458 | - |
| Feb 27, 2024 | 31.1155 | 31.3224 | 31.0957 | 31.1155 | 31.1155 | - |
| Feb 26, 2024 | 31.0931 | 31.1270 | 31.0601 | 31.0931 | 31.0931 | - |
| Feb 23, 2024 | 31.0735 | 31.0911 | 31.0448 | 31.0735 | 31.0735 | - |
| Feb 22, 2024 | 31.0165 | 31.0761 | 30.8869 | 31.0165 | 31.0165 | - |
| Feb 21, 2024 | 30.9049 | 31.0049 | 30.9038 | 30.9049 | 30.9049 | - |
| Feb 20, 2024 | 30.8679 | 30.9234 | 30.8576 | 30.8679 | 30.8679 | - |
| Feb 19, 2024 | 30.8028 | 30.8774 | 30.7959 | 30.8028 | 30.8028 | - |
| Feb 16, 2024 | 30.8150 | 30.8384 | 30.6900 | 30.8150 | 30.8150 | - |
| Feb 15, 2024 | 30.7501 | 30.8610 | 30.7065 | 30.7501 | 30.7501 | - |
| Feb 14, 2024 | 30.7229 | 30.7575 | 30.6993 | 30.7229 | 30.7229 | - |
| Feb 13, 2024 | 30.7129 | 30.7299 | 30.7046 | 30.7129 | 30.7129 | - |
| Feb 12, 2024 | 30.6484 | 30.7080 | 30.6338 | 30.6484 | 30.6484 | - |
| Feb 9, 2024 | 30.6684 | 30.6868 | 30.6346 | 30.6684 | 30.6684 | - |
| Feb 8, 2024 | 30.5915 | 30.6097 | 30.5535 | 30.5915 | 30.5915 | - |
| Feb 7, 2024 | 30.5411 | 30.6001 | 30.5396 | 30.5411 | 30.5411 | - |
| Feb 6, 2024 | 30.5368 | 30.8180 | 30.4780 | 30.5368 | 30.5368 | - |
| Feb 5, 2024 | 30.3009 | 30.5541 | 30.4033 | 30.3009 | 30.3009 | - |
| Feb 2, 2024 | 30.4430 | 30.4631 | 30.4320 | 30.4430 | 30.4430 | - |
| Feb 1, 2024 | 30.3598 | 30.3696 | 30.3236 | 30.3598 | 30.3598 | - |
| Jan 31, 2024 | 30.3584 | 30.3757 | 30.3344 | 30.3584 | 30.3584 | - |
| Jan 30, 2024 | 30.3450 | 30.4113 | 30.3248 | 30.3450 | 30.3450 | - |
| Jan 29, 2024 | 30.3247 | 30.3524 | 30.2006 | 30.3247 | 30.3247 | - |
| Jan 26, 2024 | 30.2973 | 30.3868 | 30.1970 | 30.2973 | 30.2973 | - |
| Jan 25, 2024 | 30.2480 | 30.2852 | 30.2241 | 30.2480 | 30.2480 | - |
| Jan 24, 2024 | 30.2795 | 30.3569 | 30.1315 | 30.2795 | 30.2795 | - |
| Jan 23, 2024 | 30.2588 | 30.6320 | 30.1597 | 30.2588 | 30.2588 | - |
| Jan 22, 2024 | 30.1914 | 30.2583 | 30.1843 | 30.1914 | 30.1914 | - |
| Jan 19, 2024 | 30.1536 | 30.1969 | 30.1296 | 30.1536 | 30.1536 | - |
| Jan 18, 2024 | 30.1378 | 30.1934 | 30.1209 | 30.1378 | 30.1378 | - |
| Jan 17, 2024 | 30.1181 | 30.1371 | 30.0936 | 30.1181 | 30.1181 | - |
| Jan 16, 2024 | 30.0728 | 30.3063 | 30.0668 | 30.0728 | 30.0728 | - |
| Jan 15, 2024 | 30.0636 | 30.1004 | 30.0504 | 30.0636 | 30.0636 | - |
| Jan 12, 2024 | 30.0609 | 30.1850 | 30.0383 | 30.0609 | 30.0609 | - |
| Jan 11, 2024 | 29.8542 | 30.0080 | 29.8180 | 29.8542 | 29.8542 | - |
| Jan 10, 2024 | 29.9618 | 29.9740 | 29.9522 | 29.9618 | 29.9618 | - |
| Jan 9, 2024 | 29.9139 | 29.9401 | 29.9062 | 29.9139 | 29.9139 | - |
| Jan 8, 2024 | 29.7843 | 29.8980 | 29.7835 | 29.7843 | 29.7843 | - |
| Jan 5, 2024 | 29.8409 | 29.8777 | 29.8236 | 29.8409 | 29.8409 | - |
| Jan 4, 2024 | 29.7791 | 29.8007 | 29.7357 | 29.7791 | 29.7791 | - |
| Jan 3, 2024 | 29.7449 | 29.8589 | 29.7108 | 29.7449 | 29.7449 | - |
| Jan 2, 2024 | 29.4282 | 29.7496 | 29.4254 | 29.4282 | 29.4282 | - |
| Jan 1, 2024 | 29.0181 | 29.4675 | 29.4675 | 29.0181 | 29.0181 | - |
| Dec 29, 2023 | 29.5198 | 29.8589 | 29.3312 | 29.5198 | 29.5198 | - |
| Dec 28, 2023 | 29.3879 | 29.4719 | 29.3373 | 29.3879 | 29.3879 | - |
| Dec 27, 2023 | 29.3059 | 29.4060 | 29.1490 | 29.3059 | 29.3059 | - |
| Dec 26, 2023 | 29.3114 | 29.3868 | 28.8654 | 29.3114 | 29.3114 | - |
| Dec 25, 2023 | 28.8333 | 29.3001 | 29.0067 | 28.8333 | 28.8333 | - |
| Dec 22, 2023 | 29.1035 | 29.3145 | 28.9566 | 29.1035 | 29.1035 | - |
| Dec 21, 2023 | 29.1255 | 29.1600 | 29.1171 | 29.1255 | 29.1255 | - |
| Dec 20, 2023 | 29.0887 | 29.1348 | 29.0809 | 29.0887 | 29.0887 | - |
| Dec 19, 2023 | 29.0387 | 29.0944 | 29.0376 | 29.0387 | 29.0387 | - |
| Dec 18, 2023 | 28.8404 | 29.0650 | 28.7694 | 28.8404 | 28.8404 | - |
| Dec 15, 2023 | 28.9766 | 29.0587 | 28.9015 | 28.9766 | 28.9766 | - |
| Dec 14, 2023 | 28.9918 | 29.0490 | 28.9428 | 28.9918 | 28.9918 | - |
| Dec 13, 2023 | 29.0271 | 29.0628 | 28.9814 | 29.0271 | 29.0271 | - |
| Dec 12, 2023 | 28.9611 | 29.0498 | 28.9208 | 28.9611 | 28.9611 | - |
| Dec 11, 2023 | 28.8761 | 29.0002 | 28.8684 | 28.8761 | 28.8761 | - |
| Dec 8, 2023 | 28.9107 | 28.9875 | 28.9061 | 28.9107 | 28.9107 | - |
| Dec 7, 2023 | 28.9149 | 28.9417 | 28.8868 | 28.9149 | 28.9149 | - |
| Dec 6, 2023 | 28.9147 | 28.9461 | 28.8636 | 28.9147 | 28.9147 | - |
| Dec 5, 2023 | 28.9178 | 28.9461 | 28.8833 | 28.9178 | 28.9178 | - |
| Dec 4, 2023 | 28.8962 | 28.9406 | 28.8538 | 28.8962 | 28.8962 | - |
| Dec 1, 2023 | 28.8864 | 28.9603 | 28.6177 | 28.8864 | 28.8864 | - |
| Nov 30, 2023 | 28.9409 | 28.9465 | 28.8016 | 28.9409 | 28.9409 | - |
| Nov 29, 2023 | 28.9186 | 28.9539 | 28.8833 | 28.9186 | 28.9186 | - |
| Nov 28, 2023 | 28.9094 | 28.9347 | 28.8620 | 28.9094 | 28.9094 | - |
| Nov 27, 2023 | 28.8426 | 28.9132 | 28.8426 | 28.8426 | 28.8426 | - |
| Nov 24, 2023 | 28.8407 | 28.9108 | 28.7745 | 28.8407 | 28.8407 | - |
| Nov 23, 2023 | 28.8318 | 28.8650 | 28.7222 | 28.8318 | 28.8318 | - |
| Nov 22, 2023 | 28.7940 | 28.8376 | 28.7850 | 28.7940 | 28.7940 | - |
| Nov 21, 2023 | 28.7778 | 28.8028 | 28.7160 | 28.7778 | 28.7778 | - |
| Nov 20, 2023 | 28.6478 | 28.7697 | 28.6278 | 28.6478 | 28.6478 | - |
| Nov 17, 2023 | 28.7019 | 28.9412 | 28.5706 | 28.7019 | 28.7019 | - |
| Nov 16, 2023 | 28.6797 | 28.6896 | 28.6490 | 28.6797 | 28.6797 | - |
| Nov 15, 2023 | 28.6412 | 28.7717 | 28.5062 | 28.6412 | 28.6412 | - |
| Nov 14, 2023 | 28.6061 | 28.7002 | 28.5796 | 28.6061 | 28.6061 | - |
| Nov 13, 2023 | 28.5137 | 28.5947 | 28.4784 | 28.5137 | 28.5137 | - |
| Nov 10, 2023 | 28.5258 | 28.7290 | 28.3703 | 28.5258 | 28.5258 | - |
| Nov 9, 2023 | 28.5173 | 28.5289 | 28.4561 | 28.5173 | 28.5173 | - |
| Nov 8, 2023 | 28.4952 | 28.5440 | 28.4783 | 28.4952 | 28.4952 | - |
| Nov 7, 2023 | 28.4476 | 28.5071 | 28.4430 | 28.4476 | 28.4476 | - |
| Nov 6, 2023 | 28.3832 | 28.4424 | 28.3340 | 28.3832 | 28.3832 | - |
| Nov 3, 2023 | 28.3589 | 28.4920 | 28.3158 | 28.3589 | 28.3589 | - |
| Nov 2, 2023 | 28.3231 | 28.3528 | 28.1575 | 28.3231 | 28.3231 | - |
| Nov 1, 2023 | 28.3024 | 28.3315 | 28.2897 | 28.3024 | 28.3024 | - |
| Oct 31, 2023 | 28.2574 | 28.5355 | 28.1709 | 28.2574 | 28.2574 | - |
| Oct 30, 2023 | 28.2028 | 28.3193 | 28.1034 | 28.2028 | 28.2028 | - |
| Oct 27, 2023 | 28.1667 | 28.2723 | 28.1477 | 28.1667 | 28.1667 | - |
| Oct 26, 2023 | 28.1482 | 28.1688 | 28.1187 | 28.1482 | 28.1482 | - |
| Oct 25, 2023 | 28.1225 | 28.1322 | 28.1054 | 28.1225 | 28.1225 | - |
| Oct 24, 2023 | 28.0817 | 28.1120 | 28.0707 | 28.0817 | 28.0817 | - |
| Oct 23, 2023 | 28.0499 | 28.0656 | 27.9800 | 28.0499 | 28.0499 | - |
| Oct 20, 2023 | 28.0243 | 28.0851 | 27.9365 | 28.0243 | 28.0243 | - |
| Oct 19, 2023 | 28.0196 | 28.0497 | 27.9564 | 28.0196 | 28.0196 | - |
| Oct 18, 2023 | 27.9614 | 28.0231 | 27.9573 | 27.9614 | 27.9614 | - |
| Oct 17, 2023 | 27.8702 | 27.9210 | 27.8494 | 27.8702 | 27.8702 | - |
| Oct 16, 2023 | 27.7063 | 27.8848 | 27.5061 | 27.7063 | 27.7063 | - |
| Oct 13, 2023 | 27.8423 | 27.8849 | 27.7395 | 27.8423 | 27.8423 | - |
| Oct 12, 2023 | 27.7188 | 27.7546 | 27.6917 | 27.7188 | 27.7188 | - |
| Oct 11, 2023 | 27.7275 | 27.8389 | 27.6924 | 27.7275 | 27.7275 | - |
| Oct 10, 2023 | 27.7197 | 27.7692 | 27.6494 | 27.7197 | 27.7197 | - |
| Oct 9, 2023 | 27.7127 | 27.8152 | 27.5185 | 27.7127 | 27.7127 | - |
| Oct 6, 2023 | 27.5826 | 27.7726 | 27.5252 | 27.5826 | 27.5826 | - |
| Oct 5, 2023 | 27.5546 | 27.5725 | 27.5342 | 27.5546 | 27.5546 | - |
| Oct 4, 2023 | 27.5276 | 27.5712 | 27.3964 | 27.5276 | 27.5276 | - |
| Oct 3, 2023 | 27.4620 | 27.6555 | 27.2802 | 27.4620 | 27.4620 | - |
| Oct 2, 2023 | 27.4811 | 27.5146 | 27.3848 | 27.4811 | 27.4811 | - |
| Sep 29, 2023 | 27.4589 | 27.4689 | 27.3509 | 27.4589 | 27.4589 | - |
| Sep 28, 2023 | 27.3328 | 27.4275 | 27.3151 | 27.3328 | 27.3328 | - |
| Sep 27, 2023 | 27.3428 | 27.3879 | 27.2418 | 27.3428 | 27.3428 | - |
| Sep 26, 2023 | 27.2074 | 27.2673 | 27.2025 | 27.2074 | 27.2074 | - |
| Sep 25, 2023 | 27.1781 | 27.2507 | 27.1742 | 27.1781 | 27.1781 | - |
| Sep 22, 2023 | 27.1048 | 27.1686 | 27.0854 | 27.1048 | 27.1048 | - |
| Sep 21, 2023 | 27.0228 | 27.1198 | 26.9407 | 27.0228 | 27.0228 | - |
| Sep 20, 2023 | 27.0183 | 27.0401 | 27.0036 | 27.0183 | 27.0183 | - |
| Sep 19, 2023 | 26.9875 | 27.0344 | 26.9310 | 26.9875 | 26.9875 | - |
| Sep 18, 2023 | 26.7860 | 27.0236 | 26.7839 | 26.7860 | 26.7860 | - |
| Sep 15, 2023 | 26.9444 | 27.0630 | 26.8705 | 26.9444 | 26.9444 | - |
| Sep 14, 2023 | 26.8855 | 26.9751 | 26.8835 | 26.8855 | 26.8855 | - |
| Sep 13, 2023 | 26.9192 | 26.9500 | 26.9049 | 26.9192 | 26.9192 | - |
| Sep 12, 2023 | 26.8669 | 26.9028 | 26.8554 | 26.8669 | 26.8669 | - |
| Sep 11, 2023 | 26.6651 | 26.8839 | 26.6379 | 26.6651 | 26.6651 | - |
| Sep 8, 2023 | 26.8581 | 26.8899 | 26.7684 | 26.8581 | 26.8581 | - |
| Sep 7, 2023 | 26.8165 | 26.8401 | 26.7129 | 26.8165 | 26.8165 | - |
| Sep 6, 2023 | 26.7806 | 26.8200 | 26.6973 | 26.7806 | 26.7806 | - |
| Sep 5, 2023 | 26.7712 | 26.8041 | 26.3252 | 26.7712 | 26.7712 | - |
| Sep 4, 2023 | 26.5773 | 26.7802 | 26.5753 | 26.5773 | 26.5773 | - |
| Sep 1, 2023 | 26.6879 | 26.7287 | 26.5982 | 26.6879 | 26.6879 | - |
| Aug 31, 2023 | 26.6813 | 26.7192 | 26.5928 | 26.6813 | 26.6813 | - |
| Aug 30, 2023 | 26.5483 | 26.7521 | 26.3679 | 26.5483 | 26.5483 | - |
| Aug 29, 2023 | 26.3095 | 26.6281 | 25.7924 | 26.3095 | 26.3095 | - |
| Aug 28, 2023 | 26.3537 | 26.5687 | 26.3465 | 26.3537 | 26.3537 | - |
| Aug 25, 2023 | 25.9054 | 26.5469 | 25.6474 | 25.9054 | 25.9054 | - |
| Aug 24, 2023 | 27.1934 | 27.2453 | 25.2892 | 27.1934 | 27.1934 | - |
| Aug 23, 2023 | 27.2049 | 27.2190 | 27.1415 | 27.2049 | 27.2049 | - |
| Aug 22, 2023 | 27.2055 | 27.2294 | 27.1272 | 27.2055 | 27.2055 | - |
| Aug 21, 2023 | 27.1384 | 27.1961 | 27.0961 | 27.1384 | 27.1384 | - |
| Aug 18, 2023 | 27.1250 | 27.1625 | 27.0170 | 27.1250 | 27.1250 | - |
| Aug 17, 2023 | 27.0737 | 27.2023 | 27.0594 | 27.0737 | 27.0737 | - |
| Aug 16, 2023 | 27.0479 | 27.0667 | 27.0444 | 27.0479 | 27.0479 | - |
| Aug 15, 2023 | 27.0554 | 27.0603 | 27.0095 | 27.0554 | 27.0554 | - |
| Aug 14, 2023 | 27.1122 | 27.2199 | 26.7305 | 27.1122 | 27.1122 | - |
| Aug 11, 2023 | 27.0512 | 27.4519 | 26.9684 | 27.0512 | 27.0512 | - |
| Aug 10, 2023 | 26.9470 | 27.0513 | 26.9316 | 26.9470 | 26.9470 | - |
| Aug 9, 2023 | 26.9252 | 27.2138 | 26.8677 | 26.9252 | 26.9252 | - |
| Aug 8, 2023 | 27.0054 | 27.0302 | 26.9452 | 27.0054 | 27.0054 | - |
| Aug 7, 2023 | 26.9943 | 27.0178 | 26.9427 | 26.9943 | 26.9943 | - |
| Aug 4, 2023 | 26.9633 | 27.2638 | 26.7690 | 26.9633 | 26.9633 | - |
| Aug 3, 2023 | 26.9623 | 26.9969 | 26.9264 | 26.9623 | 26.9623 | - |
| Aug 2, 2023 | 26.9735 | 27.0907 | 26.7492 | 26.9735 | 26.9735 | - |
| Aug 1, 2023 | 26.9260 | 27.1280 | 26.8737 | 26.9260 | 26.9260 | - |
| Jul 31, 2023 | 26.8404 | 26.9653 | 26.8274 | 26.8404 | 26.8404 | - |
| Jul 28, 2023 | 26.9552 | 26.9721 | 26.9203 | 26.9552 | 26.9552 | - |
| Jul 27, 2023 | 26.8957 | 26.9640 | 26.8617 | 26.8957 | 26.8957 | - |
| Jul 26, 2023 | 26.9235 | 26.9562 | 26.8663 | 26.9235 | 26.9235 | - |
| Jul 25, 2023 | 26.9694 | 27.0189 | 26.8636 | 26.9694 | 26.9694 | - |
| Jul 24, 2023 | 26.9520 | 26.9875 | 26.9045 | 26.9520 | 26.9520 | - |
| Jul 21, 2023 | 26.8505 | 26.9400 | 26.7293 | 26.8505 | 26.8505 | - |
| Jul 20, 2023 | 26.8205 | 26.9753 | 26.7599 | 26.8205 | 26.8205 | - |
| Jul 19, 2023 | 26.9478 | 27.0372 | 26.8638 | 26.9478 | 26.9478 | - |
| Jul 18, 2023 | 26.3822 | 26.9993 | 26.2997 | 26.3822 | 26.3822 | - |
| Jul 17, 2023 | 26.2500 | 26.3573 | 25.9000 | 26.2500 | 26.2500 | - |
| Jul 14, 2023 | 26.0572 | 26.2010 | 25.9455 | 26.0572 | 26.0572 | - |
| Jul 13, 2023 | 26.1996 | 26.2321 | 26.0780 | 26.1996 | 26.1996 | - |
| Jul 12, 2023 | 26.1100 | 26.1501 | 26.0829 | 26.1100 | 26.1100 | - |
| Jul 11, 2023 | 26.0372 | 26.1622 | 26.0175 | 26.0372 | 26.0372 | - |
| Jul 10, 2023 | 26.1378 | 26.2073 | 25.8210 | 26.1378 | 26.1378 | - |
| Jul 7, 2023 | 26.1298 | 26.1877 | 26.0005 | 26.1298 | 26.1298 | - |
| Jul 6, 2023 | 26.0856 | 26.1372 | 25.7508 | 26.0856 | 26.0856 | - |
| Jul 5, 2023 | 25.9781 | 26.1231 | 25.8121 | 25.9781 | 25.9781 | - |
| Jul 4, 2023 | 25.8642 | 26.0729 | 25.8097 | 25.8642 | 25.8642 | - |
| Jul 3, 2023 | 25.4224 | 26.0932 | 25.4224 | 25.4224 | 25.4224 | - |
| Jun 30, 2023 | 26.0386 | 26.0730 | 25.9550 | 26.0386 | 26.0386 | - |
| Jun 29, 2023 | 26.0555 | 26.0646 | 25.9851 | 26.0555 | 26.0555 | - |
| Jun 28, 2023 | 25.9900 | 26.1860 | 25.9185 | 25.9900 | 25.9900 | - |
| Jun 27, 2023 | 25.9602 | 26.1590 | 25.4670 | 25.9602 | 25.9602 | - |
| Jun 26, 2023 | 25.3178 | 26.0394 | 25.1957 | 25.3178 | 25.3178 | - |
| Jun 23, 2023 | 24.8851 | 25.7181 | 24.3511 | 24.8851 | 24.8851 | - |
| Jun 22, 2023 | 23.5548 | 24.7617 | 23.4709 | 23.5548 | 23.5548 | - |
| Jun 21, 2023 | 23.5721 | 23.6234 | 23.5340 | 23.5721 | 23.5721 | - |
| Jun 20, 2023 | 23.6015 | 23.6483 | 23.2574 | 23.6015 | 23.6015 | - |
| Jun 19, 2023 | 23.5485 | 23.6746 | 23.5274 | 23.5485 | 23.5485 | - |
| Jun 16, 2023 | 23.6508 | 23.6763 | 23.2061 | 23.6508 | 23.6508 | - |
| Jun 15, 2023 | 23.5685 | 23.6758 | 23.5110 | 23.5685 | 23.5685 | - |
| Jun 14, 2023 | 23.6385 | 23.6820 | 23.5349 | 23.6385 | 23.6385 | - |
| Jun 13, 2023 | 23.6601 | 23.7662 | 23.3655 | 23.6601 | 23.6601 | - |
| Jun 12, 2023 | 23.6460 | 23.6581 | 23.4068 | 23.6460 | 23.6460 | - |
| Jun 9, 2023 | 23.4987 | 23.5368 | 23.2344 | 23.4987 | 23.4987 | - |
| Jun 8, 2023 | 23.2955 | 23.3969 | 23.1625 | 23.2955 | 23.2955 | - |
| Jun 7, 2023 | 21.9344 | 23.1962 | 21.8904 | 21.9344 | 21.9344 | - |
| Jun 6, 2023 | 21.2695 | 21.5208 | 21.2374 | 21.2695 | 21.2695 | - |
| Jun 5, 2023 | 21.0803 | 21.2619 | 21.0341 | 21.0803 | 21.0803 | - |
| Jun 2, 2023 | 20.8902 | 20.9199 | 20.8168 | 20.8902 | 20.8902 | - |
| Jun 1, 2023 | 20.7864 | 20.8109 | 20.7379 | 20.7864 | 20.7864 | - |
| May 31, 2023 | 20.6116 | 20.8160 | 20.4956 | 20.6116 | 20.6116 | - |
| May 30, 2023 | 20.1271 | 20.4196 | 20.1176 | 20.1271 | 20.1271 | - |
| May 29, 2023 | 19.9892 | 20.0989 | 19.9381 | 19.9892 | 19.9892 | - |
| May 26, 2023 | 19.9744 | 20.1026 | 19.9227 | 19.9744 | 19.9744 | - |
| May 25, 2023 | 19.9071 | 19.9338 | 19.8939 | 19.9071 | 19.9071 | - |
| May 24, 2023 | 19.8639 | 19.8946 | 19.8567 | 19.8639 | 19.8639 | - |
| May 23, 2023 | 19.8445 | 20.2660 | 19.7952 | 19.8445 | 19.8445 | - |
| May 22, 2023 | 19.8159 | 19.8582 | 19.7640 | 19.8159 | 19.8159 | - |
| May 19, 2023 | 19.8069 | 19.8191 | 19.7170 | 19.8069 | 19.8069 | - |
| May 18, 2023 | 19.7644 | 19.8035 | 19.7035 | 19.7644 | 19.7644 | - |
| May 17, 2023 | 19.7313 | 19.7607 | 19.7293 | 19.7313 | 19.7313 | - |
| May 16, 2023 | 19.6797 | 19.7330 | 19.6697 | 19.6797 | 19.6797 | - |
| May 15, 2023 | 19.6280 | 19.6749 | 19.3670 | 19.6280 | 19.6280 | - |
| May 12, 2023 | 19.5658 | 19.6589 | 19.5023 | 19.5658 | 19.5658 | - |
| May 11, 2023 | 19.5397 | 19.5858 | 19.5234 | 19.5397 | 19.5397 | - |
| May 10, 2023 | 19.5200 | 19.5583 | 19.5144 | 19.5200 | 19.5200 | - |
| May 9, 2023 | 19.5019 | 19.5261 | 19.5004 | 19.5019 | 19.5019 | - |
| May 8, 2023 | 19.4990 | 19.5469 | 19.4949 | 19.4990 | 19.4990 | - |
| May 5, 2023 | 19.4872 | 19.5045 | 19.4706 | 19.4872 | 19.4872 | - |
| May 4, 2023 | 19.4749 | 19.4926 | 19.4724 | 19.4749 | 19.4749 | - |
| May 3, 2023 | 19.4735 | 19.4869 | 19.4560 | 19.4735 | 19.4735 | - |
| May 2, 2023 | 19.4520 | 19.4724 | 19.4518 | 19.4520 | 19.4520 | - |
| May 1, 2023 | 19.4495 | 19.4596 | 19.4384 | 19.4495 | 19.4495 | - |
| Apr 28, 2023 | 19.4355 | 19.4570 | 19.4255 | 19.4355 | 19.4355 | - |
| Apr 27, 2023 | 19.4231 | 19.4437 | 19.4183 | 19.4231 | 19.4231 | - |
| Apr 26, 2023 | 19.4178 | 19.4309 | 19.4110 | 19.4178 | 19.4178 | - |
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%