Dark

GBPCHF
Pound sterling / Swiss franc
forex

Market Open

Aug 26, 2025 6:31:00 PM EDT

1.0829CHF-0.135%(-0.0015)257,004

1.0829Bid 1.0832Ask 0.0003Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-26	1.08469	1.086560	1.08071	1.08285	-0.160%	252,709	0.000%
2025-08-25	1.08381	1.085620	1.08001	1.08459	+0.061%	229,249	-0.160%
2025-08-24	1.08100	1.084440	1.08100	1.08393	+0.044%	6,035	-0.100%
2025-08-22	1.08490	1.086210	1.08200	1.08345	-0.145%	241,876	-0.055%
2025-08-21	1.08267	1.085930	1.08174	1.08502	+0.210%	226,309	-0.200%
2025-08-20	1.08931	1.091800	1.07938	1.08275	-0.600%	236,913	+0.009%
2025-08-19	1.09052	1.090760	1.08482	1.08929	-0.118%	219,750	-0.591%
2025-08-18	1.09327	1.094080	1.08848	1.09058	-0.246%	225,741	-0.709%
2025-08-17	1.09023	1.093700	1.09023	1.09327	+0.057%	5,818	-0.953%
2025-08-15	1.09249	1.093800	1.09010	1.09265	+0.011%	205,970	-0.897%
2025-08-14	1.09322	1.096040	1.09040	1.09253	-0.061%	229,468	-0.886%
2025-08-13	1.08859	1.093860	1.08750	1.09320	+0.426%	209,767	-0.947%
2025-08-12	1.09081	1.092860	1.08670	1.08856	-0.209%	229,138	-0.525%
2025-08-11	1.08543	1.091480	1.08500	1.09084	+0.490%	205,231	-0.732%
2025-08-10	1.08370	1.086340	1.08370	1.08552	-0.136%	3,873	-0.246%
2025-08-08	1.08354	1.087550	1.08320	1.08700	+0.309%	213,032	-0.382%
2025-08-07	1.07654	1.086320	1.07463	1.08365	+0.658%	234,688	-0.074%
2025-08-06	1.07306	1.078260	1.07280	1.07657	+0.325%	222,118	+0.583%
2025-08-05	1.07318	1.077950	1.07143	1.07308	-0.010%	217,939	+0.910%
2025-08-04	1.06851	1.076850	1.06810	1.07319	+0.435%	233,946	+0.900%
2025-08-03	1.06751	1.068640	1.06611	1.06854	+0.107%	5,829	+1.339%
2025-08-01	1.07502	1.075920	1.06610	1.06740	-0.710%	243,926	+1.447%
2025-07-31	1.07800	1.078770	1.07083	1.07503	-0.281%	234,131	+0.727%
2025-07-30	1.07546	1.080130	1.07390	1.07806	+0.231%	231,329	+0.444%
2025-07-29	1.07303	1.076840	1.07140	1.07558	+0.232%	220,020	+0.676%
2025-07-28	1.06881	1.077680	1.06745	1.07309	+0.403%	221,455	+0.910%
2025-07-27	1.06785	1.069010	1.06739	1.06878	+0.171%	5,224	+1.316%
2025-07-25	1.07374	1.075340	1.06677	1.06696	-0.632%	202,235	+1.489%
2025-07-24	1.07550	1.077160	1.07205	1.07375	-0.177%	221,805	+0.847%
2025-07-23	1.07314	1.078170	1.07140	1.07565	+0.242%	219,717	+0.669%
2025-07-22	1.07630	1.077250	1.07030	1.07305	-0.322%	201,182	+0.913%
2025-07-21	1.07472	1.077840	1.07410	1.07652	+0.159%	203,184	+0.588%
2025-07-20	1.07428	1.075190	1.07233	1.07481	+0.035%	5,194	+0.748%
2025-07-18	1.07834	1.079290	1.07390	1.07443	-0.366%	192,508	+0.784%
2025-07-17	1.07404	1.080660	1.07350	1.07838	+0.403%	210,418	+0.415%
2025-07-16	1.07334	1.078170	1.07091	1.07405	+0.072%	226,131	+0.819%
2025-07-15	1.07159	1.073960	1.06880	1.07328	+0.162%	207,933	+0.892%
2025-07-14	1.07522	1.075660	1.06899	1.07154	-0.339%	208,947	+1.055%
2025-07-13	1.07488	1.075380	1.07338	1.07518	+0.101%	5,964	+0.713%
2025-07-11	1.08186	1.082170	1.07237	1.07410	-0.719%	207,335	+0.815%
2025-07-10	1.07774	1.082350	1.07730	1.08188	+0.389%	199,414	+0.090%
2025-07-09	1.08118	1.084160	1.07626	1.07769	-0.322%	205,001	+0.479%
2025-07-08	1.08594	1.086660	1.07984	1.08117	-0.445%	214,683	+0.155%
2025-07-07	1.08398	1.087370	1.08090	1.08600	+0.189%	219,884	-0.290%
2025-07-06	1.08358	1.084650	1.08327	1.08395	+0.103%	4,456	-0.101%
2025-07-04	1.08543	1.085640	1.08087	1.08283	-0.231%	199,578	+0.002%
2025-07-03	1.08061	1.086900	1.07790	1.08534	+0.448%	216,653	-0.229%
2025-07-02	1.08679	1.088300	1.07530	1.08050	-0.586%	223,027	+0.217%
2025-07-01	1.08839	1.089510	1.08320	1.08687	-0.157%	226,798	-0.370%
2025-06-30	1.09506	1.096480	1.08706	1.08858	-0.590%	223,301	-0.526%
2025-06-29	1.09428	1.096100	1.09389	1.09504	-0.088%	6,011	-1.113%
2025-06-27	1.09920	1.100460	1.09370	1.09600	-0.273%	217,057	-1.200%
2025-06-26	1.10031	1.101820	1.09568	1.09900	-0.119%	235,641	-1.470%
2025-06-25	1.09606	1.100400	1.09510	1.10031	+0.380%	218,299	-1.587%
2025-06-24	1.10071	1.103910	1.09413	1.09614	-0.410%	231,981	-1.212%
2025-06-23	1.09858	1.100890	1.09360	1.10065	+0.192%	254,217	-1.617%
2025-06-22	1.09386	1.098890	1.09386	1.09854	-0.033%	7,273	-1.428%
2025-06-20	1.10004	1.103610	1.09760	1.09890	-0.111%	224,952	-1.461%
2025-06-19	1.09866	1.104780	1.05895	1.10012	+0.131%	216,871	-1.570%
2025-06-18	1.09698	1.101400	1.09623	1.09868	+0.170%	235,377	-1.441%
2025-06-17	1.10375	1.105080	1.08130	1.09681	-0.630%	234,244	-1.273%
2025-06-16	1.09941	1.106150	1.09890	1.10376	+0.316%	236,216	-1.894%
2025-06-15	1.10028	1.100280	1.10028	1.10028	-0.009%	1	-1.584%
2025-06-13	1.10048	1.104060	1.09290	1.10038	-0.166%	266,821	-1.593%
2025-06-12	1.11038	1.110960	1.10145	1.10221	-0.740%	245,673	-1.756%
2025-06-11	1.11026	1.112380	1.10770	1.11043	+0.019%	240,457	-2.484%
2025-06-10	1.11321	1.114440	1.10650	1.11022	-0.267%	232,806	-2.465%
2025-06-09	1.11176	1.114300	1.11130	1.11319	+0.152%	216,255	-2.726%
2025-06-08	1.11038	1.111930	1.11037	1.11150	-0.045%	3,658	-2.578%
2025-06-06	1.11257	1.115530	1.11080	1.11200	-0.038%	230,700	-2.621%
2025-06-05	1.10860	1.115540	1.10810	1.11242	+0.352%	243,803	-2.658%
2025-06-04	1.11338	1.115320	1.10711	1.10852	-0.437%	236,415	-2.316%
2025-06-03	1.10612	1.114850	1.10430	1.11338	+0.685%	229,454	-2.742%
2025-06-02	1.10730	1.110060	1.10430	1.10580	-0.127%	245,610	-2.075%
2025-06-01	1.10394	1.107330	1.10394	1.10721	+0.064%	5,186	-2.200%
2025-05-30	1.10958	1.111490	1.10540	1.10650	-0.281%	233,217	-2.137%
2025-05-29	1.11801	1.120140	1.10740	1.10962	-0.774%	239,958	-2.413%
2025-05-28	1.11768	1.119790	1.11127	1.11827	+0.047%	236,141	-3.167%
2025-05-27	1.11278	1.120630	1.11170	1.11774	+0.443%	228,540	-3.121%
2025-05-26	1.11320	1.115900	1.11060	1.11281	-0.031%	197,509	-2.692%
2025-05-25	1.10950	1.113310	1.10874	1.11316	+0.222%	5,892	-2.723%
2025-05-23	1.11156	1.115710	1.10710	1.11069	-0.077%	235,594	-2.507%
2025-05-22	1.10695	1.113520	1.10590	1.11155	+0.429%	238,076	-2.582%
2025-05-21	1.10750	1.110130	1.10320	1.10680	-0.055%	248,046	-2.164%
2025-05-20	1.11544	1.116080	1.10594	1.10741	-0.727%	233,291	-2.218%
2025-05-19	1.11122	1.116190	1.11030	1.11552	+0.362%	244,104	-2.929%
2025-05-18	1.11017	1.111580	1.11000	1.11150	-0.054%	2,293	-2.578%
2025-05-16	1.11058	1.114170	1.10870	1.11210	+0.129%	229,819	-2.630%
2025-05-15	1.11576	1.116270	1.10980	1.11067	-0.451%	242,950	-2.505%
2025-05-14	1.11666	1.118210	1.11130	1.11570	-0.087%	251,532	-2.944%
2025-05-13	1.11324	1.118980	1.10890	1.11667	+0.316%	237,922	-3.029%
2025-05-12	1.10782	1.115870	1.10670	1.11315	+0.478%	261,853	-2.722%
2025-05-11	1.10546	1.108600	1.10546	1.10785	+0.149%	5,910	-2.257%
2025-05-09	1.10094	1.106732	1.09870	1.10620	+0.477%	222,286	-2.111%
2025-05-08	1.09521	1.103380	1.09356	1.10095	+0.535%	253,254	-1.644%
2025-05-07	1.10267	1.103910	1.09140	1.09509	-0.695%	247,294	-1.118%
2025-05-06	1.09261	1.104640	1.09250	1.10275	+0.938%	242,612	-1.805%
2025-05-05	1.09364	1.099090	1.09001	1.09250	-0.096%	240,071	-0.883%
2025-05-04	1.09425	1.095330	1.09320	1.09355	-0.305%	4,288	-0.978%
2025-05-02	1.10137	1.104280	1.09170	1.09690	-0.397%	249,127	-1.281%
2025-05-01	1.10039	1.107160	1.09820	1.10127	+0.092%	238,360	-1.673%
2025-04-30	1.10403	1.105310	1.09439	1.10026	-0.351%	253,382	-1.582%
2025-04-29	1.10333	1.107440	1.10200	1.10413	+0.076%	240,106	-1.927%
2025-04-28	1.10105	1.108650	1.09970	1.10329	+0.225%	251,237	-1.853%
2025-04-27	1.10350	1.103800	1.10020	1.10081	-0.044%	5,453	-1.632%
2025-04-25	1.10412	1.107480	1.10084	1.10129	-0.266%	240,226	-1.674%
2025-04-24	1.10047	1.104380	1.09700	1.10423	+0.331%	238,825	-1.936%
2025-04-23	1.09639	1.101730	1.09094	1.10059	+0.376%	289,536	-1.612%
2025-04-22	1.08251	1.097140	1.08190	1.09647	+1.295%	287,021	-1.242%
2025-04-21	1.08169	1.083890	1.07790	1.08245	+0.066%	180,066	+0.037%
2025-04-20	1.08314	1.084320	1.08060	1.08174	-0.359%	6,211	+0.103%
2025-04-17	1.07675	1.090970	1.07620	1.08564	+0.815%	258,663	-0.257%
2025-04-16	1.08557	1.088080	1.07435	1.07686	-0.823%	285,924	+0.556%
2025-04-15	1.07514	1.089830	1.07480	1.08580	+1.033%	278,268	-0.272%
2025-04-14	1.07034	1.086280	1.06750	1.07470	+0.422%	309,683	+0.758%
2025-04-13	1.07035	1.070720	1.06861	1.07018	+0.468%	8,237	+1.184%
2025-04-11	1.06624	1.074470	1.06090	1.06520	-0.087%	329,632	+1.657%
2025-04-10	1.09711	1.104110	1.06586	1.06613	-2.828%	327,101	+1.568%
2025-04-09	1.08168	1.100100	1.06860	1.09716	+1.440%	346,520	-1.304%
2025-04-08	1.09465	1.097605	1.07901	1.08158	-1.196%	321,747	+0.117%
2025-04-07	1.09935	1.112060	1.08960	1.09467	-0.401%	341,596	-1.080%
2025-04-06	1.09881	1.101260	1.09480	1.09908	-0.880%	9,904	-1.477%
2025-04-04	1.12450	1.124960	1.10190	1.10884	-1.392%	223,738	-2.344%
2025-04-03	1.14380	1.145950	1.12150	1.12449	-1.708%	244,707	-3.703%
2025-04-02	1.14183	1.148430	1.14030	1.14403	+0.187%	234,931	-5.348%
2025-04-01	1.14189	1.142770	1.13700	1.14190	+0.007%	227,664	-5.171%
2025-03-31	1.13904	1.143230	1.13800	1.14182	+0.194%	237,718	-5.165%
2025-03-30	1.13597	1.139660	1.13597	1.13961	-0.008%	5,452	-4.981%
2025-03-28	1.14173	1.143880	1.13876	1.13970	-0.163%	215,977	-4.988%
2025-03-27	1.13859	1.144550	1.13810	1.14156	+0.264%	228,508	-5.143%
2025-03-26	1.14245	1.144170	1.13628	1.13855	-0.347%	223,348	-4.892%
2025-03-25	1.14085	1.143110	1.13850	1.14251	+0.152%	215,428	-5.222%
2025-03-24	1.14107	1.143300	1.13930	1.14078	-0.028%	227,696	-5.078%
2025-03-23	1.13590	1.141210	1.13590	1.14110	+0.061%	4,296	-5.105%
2025-03-21	1.14306	1.144090	1.13830	1.14040	-0.227%	216,872	-5.046%
2025-03-20	1.14028	1.146040	1.13660	1.14300	+0.263%	231,194	-5.262%
2025-03-19	1.13977	1.142230	1.13650	1.14000	+0.022%	221,937	-5.013%
2025-03-18	1.14400	1.144900	1.13794	1.13975	-0.393%	219,354	-4.992%
2025-03-17	1.14394	1.144600	1.14370	1.14425	+0.112%	3,038	-5.366%
2025-03-16	1.14176	1.144490	1.14176	1.14297	-0.151%	4,720	-5.260%
2025-03-14	1.14357	1.146930	1.14150	1.14470	+0.097%	234,776	-5.403%
2025-03-13	1.14312	1.146450	1.13962	1.14359	+0.041%	239,403	-5.311%
2025-03-12	1.14349	1.146360	1.13910	1.14312	-0.041%	233,545	-5.272%
2025-03-11	1.13295	1.143900	1.12980	1.14359	+0.940%	258,396	-5.311%
2025-03-10	1.13442	1.137720	1.13010	1.13294	-0.143%	258,506	-4.421%
2025-03-09	1.13414	1.136240	1.13401	1.13456	-0.197%	6,237	-4.558%
2025-03-07	1.13800	1.138190	1.13160	1.13680	-0.104%	259,564	-4.746%
2025-03-06	1.14809	1.150180	1.13603	1.13798	-0.890%	278,910	-4.845%
2025-03-05	1.13850	1.149820	1.13590	1.14820	+0.887%	288,275	-5.692%
2025-03-04	1.13901	1.139240	1.12960	1.13810	-0.080%	284,534	-4.855%
2025-03-03	1.13753	1.143090	1.13385	1.13901	+0.139%	265,899	-4.931%
2025-03-02	1.13488	1.137960	1.13455	1.13743	+0.161%	3,120	-4.799%
2025-02-28	1.13369	1.138600	1.13050	1.13560	+0.169%	260,541	-4.645%
2025-02-27	1.13414	1.139130	1.13197	1.13368	-0.034%	258,401	-4.484%
2025-02-26	1.13079	1.135560	1.12940	1.13407	+0.293%	257,242	-4.516%
2025-02-25	1.13211	1.133769	1.12800	1.13076	-0.122%	249,095	-4.237%
2025-02-24	1.13643	1.137410	1.13050	1.13214	-0.366%	256,253	-4.354%
2025-02-23	1.13370	1.136670	1.13274	1.13630	+0.220%	2,417	-4.704%
2025-02-21	1.13786	1.139480	1.13250	1.13380	-0.366%	230,392	-4.494%
2025-02-20	1.13816	1.139030	1.13574	1.13796	-0.013%	228,244	-4.843%
2025-02-19	1.14073	1.142300	1.13530	1.13811	-0.233%	222,531	-4.855%
2025-02-18	1.13660	1.142100	1.13410	1.14077	+0.357%	218,202	-5.077%
2025-02-17	1.13236	1.138230	1.13180	1.13671	+0.386%	196,946	-4.738%
2025-02-16	1.12975	1.132480	1.12946	1.13234	+0.030%	2,866	-4.371%
2025-02-14	1.13486	1.137670	1.13130	1.13200	-0.239%	224,010	-4.342%
2025-02-13	1.13718	1.140320	1.13005	1.13471	-0.215%	246,185	-4.570%
2025-02-12	1.13673	1.138060	1.13180	1.13716	+0.043%	234,294	-4.776%
2025-02-11	1.12640	1.136960	1.12410	1.13667	+0.914%	221,429	-4.735%
2025-02-10	1.12854	1.130820	1.12458	1.12637	-0.189%	221,587	-3.864%
2025-02-09	1.12483	1.128710	1.12483	1.12850	+0.018%	2,528	-4.045%
2025-02-07	1.12542	1.131390	1.12460	1.12830	+0.254%	231,625	-4.028%
2025-02-06	1.12685	1.127770	1.11840	1.12544	-0.134%	236,806	-3.784%
2025-02-05	1.12953	1.131320	1.12500	1.12695	-0.222%	239,442	-3.913%
2025-02-04	1.13322	1.133500	1.12710	1.12946	-0.341%	251,751	-4.127%
2025-02-03	1.12457	1.133900	1.12250	1.13332	+0.765%	279,131	-4.453%
2025-02-02	1.12455	1.126400	1.12413	1.12472	-0.379%	4,952	-3.723%
2025-01-31	1.12984	1.131850	1.12690	1.12900	-0.077%	247,002	-4.088%
2025-01-30	1.12871	1.132090	1.12678	1.12987	+0.105%	240,085	-4.162%
2025-01-29	1.12426	1.129990	1.12390	1.12868	+0.337%	247,901	-4.060%
2025-01-28	1.12666	1.175350	1.07177	1.12489	-0.099%	234,706	-3.737%
2025-01-27	1.12873	1.129950	1.12060	1.12600	-0.323%	261,222	-3.832%
2025-01-26	1.12830	1.129880	1.12825	1.12965	-0.111%	2,755	-4.143%
2025-01-24	1.12086	1.131320	1.12000	1.13090	+0.891%	243,877	-4.249%
2025-01-23	1.11585	1.122300	1.11500	1.12091	+0.439%	243,174	-3.395%
2025-01-22	1.11836	1.119580	1.11490	1.11601	-0.223%	231,547	-2.971%
2025-01-21	1.11430	1.119600	1.11310	1.11850	+0.107%	251,248	-3.187%
2025-01-20	1.11370	1.118600	1.10421	1.11731	+0.368%	229,054	-3.084%
2025-01-19	1.11074	1.113290	1.11074	1.11321	+0.019%	2,168	-2.727%
2025-01-17	1.11413	1.115010	1.10110	1.11300	-0.157%	228,328	-2.709%
2025-01-16	1.11655	1.116560	1.11050	1.11475	-0.167%	239,499	-2.862%
2025-01-15	1.11354	1.119470	1.10875	1.11661	+0.223%	235,954	-3.023%
2025-01-14	1.11878	1.119340	1.11220	1.11413	-0.541%	242,963	-2.808%
2025-01-13	1.11880	1.121440	1.10890	1.12019	+0.118%	250,074	-3.333%
2025-01-12	1.11645	1.119170	1.11645	1.11887	+0.076%	2,303	-3.219%
2025-01-10	1.12190	1.125830	1.11762	1.11802	-0.329%	212,635	-3.146%
2025-01-09	1.12370	1.123820	1.11710	1.12171	-0.358%	199,924	-3.464%
2025-01-08	1.13466	1.136000	1.12250	1.12574	-0.791%	236,318	-3.810%
2025-01-07	1.13261	1.137880	1.13220	1.13471	+0.232%	234,861	-4.570%
2025-01-06	1.13062	1.133600	1.12890	1.13208	+0.204%	235,985	-4.349%
2025-01-05	1.12616	1.130270	1.12616	1.12977	+0.121%	2,041	-4.153%
2025-01-03	1.12920	1.130860	1.12620	1.12840	-0.053%	209,489	-4.037%
2025-01-02	1.13546	1.135570	1.12550	1.12900	-0.643%	227,383	-4.088%
2025-01-01	1.13410	1.136370	1.13143	1.13631	+0.036%	4,131	-4.705%
2024-12-31	1.13289	1.136530	1.13230	1.13590	+0.221%	110,596	-4.670%
2024-12-30	1.13380	1.137900	1.13056	1.13339	-0.088%	223,511	-4.459%
2024-12-29	1.13173	1.134660	1.13173	1.13439	+0.043%	1,580	-4.543%
2024-12-27	1.12677	1.135290	1.12500	1.13390	+0.686%	216,333	-4.502%
2024-12-26	1.12857	1.129040	1.12446	1.12618	-0.174%	108,884	-3.848%
2024-12-25	1.12749	1.130700	1.12540	1.12814	-0.041%	7,343	-4.015%
2024-12-24	1.12570	1.131390	1.12443	1.12860	+0.226%	104,775	-4.054%
2024-12-23	1.12280	1.127170	1.12230	1.12605	+0.319%	223,454	-3.836%
2024-12-22	1.12001	1.122610	1.11979	1.12247	+0.033%	2,484	-3.530%
2024-12-20	1.12184	1.125230	1.11690	1.12210	-0.120%	242,845	-3.498%
2024-12-19	1.13284	1.135930	1.03097	1.12345	-0.862%	257,858	-3.614%
2024-12-18	1.13406	1.137060	1.13070	1.13322	-0.097%	240,553	-4.445%
2024-12-17	1.13417	1.139500	1.13300	1.13432	-0.016%	228,177	-4.538%
2024-12-16	1.12604	1.135050	1.12470	1.13450	+0.754%	220,147	-4.553%
2024-12-15	1.12519	1.126920	1.12494	1.12601	-0.026%	2,347	-3.833%
2024-12-13	1.13026	1.131070	1.12391	1.12630	-0.380%	206,694	-3.858%
2024-12-12	1.12795	1.134780	1.12550	1.13060	+0.283%	248,347	-4.223%
2024-12-11	1.12787	1.128470	1.12320	1.12741	-0.057%	242,365	-3.952%
2024-12-10	1.12046	1.128090	1.11840	1.12805	+0.712%	228,401	-4.007%
2024-12-09	1.11970	1.123740	1.11780	1.12007	-0.004%	229,326	-3.323%
2024-12-08	1.11754	1.120290	1.11754	1.12012	+0.055%	2,843	-3.327%
2024-12-06	1.12030	1.122270	1.09691	1.11950	-0.110%	226,844	-3.274%
2024-12-05	1.12070	1.121900	1.11917	1.12073	-0.141%	4,394	-3.380%
2024-12-04	1.12353	1.125620	1.12040	1.12231	-0.097%	228,424	-3.516%
2024-12-03	1.12305	1.124950	1.11840	1.12340	+0.132%	224,382	-3.610%
2024-12-02	1.12280	1.126240	1.11960	1.12192	+0.138%	232,860	-3.482%
2024-12-01	1.11939	1.121910	1.11939	1.12037	-0.145%	3,234	-3.349%
2024-11-29	1.11916	1.122600	1.11620	1.12200	+0.155%	246,514	-3.489%
2024-11-28	1.11901	1.120680	1.11750	1.12026	+0.160%	202,916	-3.339%
2024-11-27	1.11400	1.118700	1.11150	1.11847	+0.381%	247,388	-3.185%
2024-11-26	1.11227	1.116410	1.11150	1.11423	+0.056%	256,590	-2.816%
2024-11-25	1.11763	1.117650	1.11177	1.11361	-0.579%	105,972	-2.762%
2024-11-22	1.11605	1.121150	1.11028	1.12010	+0.362%	250,054	-3.326%
2024-11-21	1.11822	1.118400	1.11420	1.11606	-0.174%	249,220	-2.976%
2024-11-20	1.11844	1.119400	1.11630	1.11800	-0.116%	19,998	-3.144%
2024-11-19	1.11892	1.121400	1.11723	1.11930	-0.018%	20,142	-3.256%
2024-11-18	1.11940	1.121000	1.11830	1.11950	-0.158%	19,570	-3.274%
2024-11-17	1.11969	1.121270	1.11838	1.12127	+0.069%	1,968	-3.426%
2024-11-15	1.11930	1.120860	1.11870	1.12050	-0.621%	19,080	-3.360%
2024-11-14	1.12741	1.128220	1.12508	1.12750	+0.179%	27,197	-3.960%
2024-11-13	1.12549	1.126500	1.12199	1.12548	+0.185%	21,593	-3.788%
2024-11-12	1.12408	1.124420	1.12238	1.12340	-0.864%	21,249	-3.610%
2024-11-11	1.13303	1.133660	1.12968	1.13319	+0.148%	18,483	-4.442%
2024-11-10	1.12884	1.131790	1.12884	1.13152	+0.019%	2,126	-4.301%
2024-11-08	1.13286	1.133090	1.12750	1.13130	-0.151%	237,629	-4.283%
2024-11-07	1.12978	1.135040	1.12800	1.13301	+0.433%	254,085	-4.427%
2024-11-06	1.12620	1.130630	1.12145	1.12813	+0.308%	306,394	-4.014%
2024-11-05	1.11905	1.127300	1.11810	1.12467	+0.468%	218,818	-3.718%
2024-11-04	1.12370	1.124600	1.11640	1.11943	-0.379%	242,285	-3.268%
2024-11-03	1.12448	1.124950	1.12316	1.12369	+0.008%	3,282	-3.634%
2024-11-01	1.11338	1.128040	1.11280	1.12360	+0.899%	240,380	-3.627%
2024-10-31	1.12230	1.125320	1.11040	1.11359	-0.811%	260,059	-2.760%
2024-10-30	1.12844	1.129940	1.12190	1.12270	-0.503%	253,388	-3.549%
2024-10-29	1.12165	1.130080	1.12060	1.12838	+0.580%	245,157	-4.035%
2024-10-28	1.12541	1.127040	1.12107	1.12187	-0.294%	228,181	-3.478%
2024-10-27	1.12568	1.125900	1.12371	1.12518	+0.193%	4,481	-3.762%
2024-10-25	1.12317	1.126660	1.12110	1.12301	-0.020%	225,366	-3.576%
2024-10-24	1.11917	1.125030	1.11870	1.12324	+0.348%	237,968	-3.596%
2024-10-23	1.12351	1.127130	1.11810	1.11935	-0.370%	235,387	-3.261%
2024-10-22	1.12356	1.125950	1.12050	1.12351	-0.017%	238,235	-3.619%
2024-10-21	1.12870	1.128900	1.12220	1.12370	-0.455%	232,250	-3.635%
2024-10-20	1.12840	1.129180	1.12820	1.12884	+0.073%	2,820	-4.074%
2024-10-18	1.12719	1.131930	1.12650	1.12802	+0.082%	226,112	-4.004%
2024-10-17	1.12413	1.127750	1.12220	1.12710	+0.261%	235,905	-3.926%
2024-10-16	1.12662	1.127960	1.11890	1.12417	-0.238%	230,276	-3.676%
2024-10-15	1.12673	1.129280	1.12395	1.12685	+0.004%	234,123	-3.905%
2024-10-14	1.11940	1.127570	1.11910	1.12680	+0.607%	214,984	-3.900%
2024-10-13	1.12000	1.120000	1.12000	1.12000	+0.080%	1	-3.317%
2024-10-11	1.11898	1.122000	1.11770	1.11910	+0.036%	212,171	-3.239%
2024-10-10	1.12447	1.125730	1.11540	1.11870	-0.494%	244,128	-3.205%
2024-10-09	1.12253	1.125500	1.11910	1.12425	+0.143%	238,246	-3.682%
2024-10-08	1.11836	1.124520	1.11490	1.12264	+0.403%	256,108	-3.544%
2024-10-07	1.12630	1.126970	1.11480	1.11813	-0.779%	256,398	-3.155%
2024-10-06	1.12481	1.127680	1.12111	1.12691	+0.125%	3,199	-3.910%
2024-10-04	1.11849	1.127520	1.11630	1.12550	+0.640%	246,603	-3.789%
2024-10-03	1.12741	1.128270	1.11170	1.11834	-0.796%	263,615	-3.173%
2024-10-02	1.12325	1.129470	1.12040	1.12731	+0.374%	250,745	-3.944%
2024-10-01	1.13079	1.133870	1.11980	1.12311	-0.668%	269,467	-3.585%
2024-09-30	1.12600	1.174640	1.03010	1.13066	+0.418%	261,421	-4.229%
2024-09-29	1.12256	1.126030	1.12256	1.12595	+0.200%	4,476	-3.828%
2024-09-27	1.13486	1.136290	1.12197	1.12370	-0.982%	260,229	-3.635%
2024-09-26	1.13260	1.136970	1.12909	1.13484	+0.196%	184,757	-4.581%
2024-09-25	1.12985	1.136970	1.12740	1.13262	+0.242%	213,647	-4.394%
2024-09-24	1.13096	1.135390	1.12940	1.12989	-0.109%	254,108	-4.163%
2024-09-23	1.13288	1.134240	1.12704	1.13112	-0.157%	242,029	-4.267%
2024-09-22	1.13089	1.132920	1.13080	1.13290	+0.044%	3,626	-4.418%
2024-09-20	1.12593	1.133480	1.12370	1.13240	+0.584%	251,913	-4.376%
2024-09-19	1.11861	1.127630	1.11820	1.12583	+0.653%	271,275	-3.818%
2024-09-18	1.11437	1.118920	1.11160	1.11853	+0.374%	287,755	-3.190%
2024-09-17	1.11573	1.118370	1.11188	1.11436	-0.117%	271,805	-2.828%
2024-09-16	1.11395	1.117300	1.11130	1.11567	+0.160%	263,250	-2.942%
2024-09-15	1.11093	1.114370	1.11063	1.11389	-0.028%	4,076	-2.787%
2024-09-13	1.11601	1.117370	1.10940	1.11420	-0.167%	271,489	-2.814%
2024-09-12	1.11140	1.118300	1.11000	1.11606	+0.395%	283,991	-2.976%
2024-09-11	1.10700	1.112500	1.10210	1.11167	+0.391%	296,786	-2.592%
2024-09-10	1.11028	1.112200	1.10410	1.10734	-0.259%	267,313	-2.212%
2024-09-09	1.10823	1.111800	1.10695	1.11021	+0.178%	270,828	-2.464%
2024-09-08	1.10665	1.108690	1.10590	1.10824	+0.147%	5,482	-2.291%
2024-09-06	1.11170	1.115930	1.10520	1.10661	-0.475%	275,430	-2.147%
2024-09-05	1.11200	1.117210	1.11025	1.11189	+0.012%	271,951	-2.612%
2024-09-04	1.11439	1.117740	1.07035	1.11176	-0.247%	281,338	-2.600%
2024-09-03	1.11871	1.120910	1.11150	1.11451	-0.379%	281,364	-2.841%
2024-09-02	1.11688	1.121570	1.11390	1.11875	+0.169%	204,955	-3.209%
2024-09-01	1.11378	1.117470	1.11368	1.11686	+0.122%	3,438	-3.045%
2024-08-30	1.11480	1.119790	1.11410	1.11550	+0.041%	253,005	-2.927%
2024-08-29	1.11008	1.117630	1.10912	1.11504	+0.405%	265,992	-2.887%
2024-08-28	1.11568	1.117330	1.10850	1.11054	-0.452%	263,802	-2.493%
2024-08-27	1.11703	1.121180	1.11440	1.11558	-0.160%	259,130	-2.934%
2024-08-26	1.11970	1.119740	1.11486	1.11737	-0.191%	256,040	-3.089%
2024-08-25	1.11861	1.120370	1.11823	1.11951	-0.075%	5,156	-3.275%
2024-08-23	1.11529	1.122370	1.11390	1.12035	+0.432%	257,060	-3.347%
2024-08-22	1.11376	1.117810	1.10937	1.11553	+0.116%	263,419	-2.930%
2024-08-21	1.11240	1.116420	1.10890	1.11424	+0.154%	269,078	-2.817%
2024-08-20	1.11995	1.120320	1.11030	1.11253	-0.699%	254,234	-2.668%
2024-08-19	1.12317	1.123590	1.11650	1.12036	-0.248%	261,084	-3.348%
2024-08-18	1.11813	1.123170	1.11813	1.12314	+0.218%	4,640	-3.587%
2024-08-16	1.12199	1.122760	1.11710	1.12070	-0.105%	239,260	-3.377%
2024-08-15	1.10923	1.123200	1.10880	1.12188	+1.136%	260,044	-3.479%
2024-08-14	1.11301	1.113680	1.10670	1.10928	-0.325%	275,301	-2.383%
2024-08-13	1.10440	1.113200	1.10420	1.11290	+0.801%	270,308	-2.700%
2024-08-12	1.10267	1.112510	1.10200	1.10406	+0.114%	266,400	-1.921%
2024-08-11	1.10220	1.104760	1.10171	1.10280	-0.109%	4,083	-1.809%
2024-08-09	1.10493	1.107320	1.09900	1.10400	-0.072%	259,493	-1.916%
2024-08-08	1.08781	1.105120	1.08540	1.10480	+1.402%	307,089	-1.987%
2024-08-07	1.08140	1.102000	1.03668	1.08952	+0.765%	321,950	-0.612%
2024-08-06	1.09315	1.095000	1.07850	1.08125	-1.084%	332,626	+0.148%
2024-08-05	1.09508	1.095830	1.07400	1.09310	-0.163%	361,553	-0.938%
2024-08-04	1.09528	1.099910	1.09370	1.09488	-0.302%	7,540	-1.099%
2024-08-02	1.11102	1.111670	1.09669	1.09820	-1.165%	292,106	-1.398%
2024-08-01	1.12874	1.128740	1.11042	1.11115	-1.520%	219,993	-2.547%
2024-07-31	1.13217	1.133980	1.12550	1.12830	-0.342%	268,414	-4.028%
2024-07-30	1.13940	1.140850	1.04463	1.13217	-0.642%	255,302	-4.356%
2024-07-29	1.13801	1.140310	1.13300	1.13948	+0.129%	250,485	-4.970%
2024-07-28	1.13448	1.138070	1.13448	1.13801	+0.106%	3,718	-4.847%
2024-07-26	1.13727	1.137390	1.13622	1.13680	+0.442%	1,635	-4.746%
2024-07-25	1.14159	1.141750	1.12932	1.13180	-0.858%	283,023	-4.325%
2024-07-24	1.15007	1.150520	1.13888	1.14160	-0.737%	260,389	-5.146%
2024-07-23	1.15037	1.152040	1.14810	1.15008	-0.023%	242,733	-5.846%
2024-07-22	1.14841	1.150850	1.14570	1.15034	+0.195%	245,161	-5.867%
2024-07-21	1.14557	1.148690	1.14557	1.14810	+0.053%	5,333	-5.683%
2024-07-19	1.14899	1.150730	1.14600	1.14749	-0.145%	228,008	-5.633%
2024-07-18	1.14763	1.150390	1.14545	1.14916	+0.164%	265,458	-5.770%
2024-07-17	1.15970	1.160970	1.14683	1.14728	-1.022%	246,327	-5.616%
2024-07-16	1.16130	1.162620	1.15815	1.15913	-0.188%	248,379	-6.581%
2024-07-15	1.16307	1.163150	1.15697	1.16131	-0.140%	248,764	-6.756%
2024-07-14	1.15850	1.163190	1.15850	1.16294	+0.133%	4,389	-6.887%
2024-07-12	1.15805	1.162370	1.15570	1.16140	+0.301%	240,575	-6.763%
2024-07-11	1.15579	1.158360	1.15260	1.15791	+0.185%	253,895	-6.482%
2024-07-10	1.14779	1.157200	1.14690	1.15577	+0.693%	227,508	-6.309%
2024-07-09	1.15055	1.151400	1.14552	1.14782	-0.234%	226,679	-5.660%
2024-07-08	1.14645	1.151610	1.12929	1.15051	+0.363%	231,934	-5.881%
2024-07-07	1.14535	1.146920	1.14528	1.14635	-0.092%	3,703	-5.539%
2024-07-05	1.14822	1.151550	1.14650	1.14741	-0.069%	231,404	-5.627%
2024-07-04	1.14827	1.152330	1.14670	1.14820	0.000%	193,950	-5.692%
2024-07-03	1.14657	1.150340	1.14620	1.14820	+0.140%	192,329	-5.692%
2024-07-02	1.14202	1.147100	1.14010	1.14659	+0.410%	235,575	-5.559%
2024-07-01	1.13881	1.144100	1.13750	1.14191	+0.273%	228,552	-5.172%
2024-06-30	1.13492	1.138800	1.13492	1.13880	+0.229%	4,398	-4.913%
2024-06-28	1.13611	1.138600	1.13470	1.13620	+0.010%	247,347	-4.695%
2024-06-27	1.13211	1.136600	1.13130	1.13609	+0.349%	243,093	-4.686%
2024-06-26	1.13574	1.137590	1.13120	1.13214	-0.300%	249,481	-4.354%
2024-06-25	1.13275	1.135740	1.13099	1.13555	+0.244%	236,864	-4.641%
2024-06-24	1.13032	1.134310	1.12537	1.13279	+0.221%	244,128	-4.409%
2024-06-23	1.12830	1.130690	1.12830	1.13029	-0.010%	3,588	-4.197%
2024-06-21	1.12858	1.131290	1.12525	1.13040	+0.177%	149,451	-4.206%
2024-06-20	1.12480	1.131890	1.12180	1.12840	+0.307%	169,911	-4.037%
2024-06-19	1.12348	1.127510	1.12212	1.12495	+0.125%	203,885	-3.742%

.dark-mode .Ql5VtL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ql5VtL{ color: #333333; background-color: white; border: 2px solid #333333; }GBPCHFPound sterling / Swiss francforex

GBPCHF
Pound sterling / Swiss franc
forex