Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

HKDIDR
Hong Kong dollar / Indonesian rupiah
forex

Market Open
Aug 27, 2025 12:38:00 AM EDT
2101.5988IDR+0.944%(+19.6567)20,161
2101.5988Bid   2102.8203Ask   1.2214Spread
OverviewHistorical
Date
(UTC)		OpenHighLowCloseChangeVolume
Change
Since
2025-08-27		2,091.8061941946032,102.1238835625692,091.8061941946032,101.598811980483+0.481%2,6320.000%
2025-08-26		2,082.4292233900002,093.7258663800002,070.2400000000002,091.532790240000+0.441%20,361+0.481%
2025-08-25		2,076.2919245700002,083.8200551400002,075.2084858500002,082.350584270000+0.299%12,943+0.924%
2025-08-24		2,076.7263819900002,076.7263819900002,076.1391769400002,076.139176940000-0.028%2+1.226%
2025-08-22		2,091.3093751900002,097.5679954000002,068.9275722400002,076.726381990000-0.696%16,892+1.198%
2025-08-21		2,083.4946795700002,096.6885298400002,075.1700000000002,091.271905660000+0.377%14,929+0.494%
2025-08-20		2,086.9567447200002,092.4436047100002,071.2100000000002,083.425337630000-0.171%21,806+0.872%
2025-08-19		2,072.6150415800002,088.8142502800002,057.6800000000002,086.988854730000+0.666%18,580+0.700%
2025-08-18		2,069.6718823800002,076.1683802900002,063.2370687700002,073.190226810000+0.180%16,176+1.370%
2025-08-17		2,069.6044418000002,069.6044418000002,069.4735402900002,069.473540290000-0.006%2+1.552%
2025-08-15		2,062.9974003600002,071.7776500400002,042.1800000000002,069.604441800000+0.281%11,831+1.546%
2025-08-14		2,052.3019122200002,066.5996521600002,046.1781309400002,063.807110810000+0.559%14,729+1.831%
2025-08-13		2,070.2707213400002,071.7593329800002,047.6550502500002,052.342440130000-0.875%16,888+2.400%
2025-08-12		2,076.3718589800002,079.0970528100002,059.9900000000002,070.468556590000-0.284%15,079+1.504%
2025-08-11		2,069.9903628100002,079.6674651800002,065.9500000000002,076.375826700000+0.308%13,275+1.215%
2025-08-10		2,068.4199262100002,070.0022293700002,068.4199262100002,070.002229370000+0.076%2+1.526%
2025-08-08		2,076.5852275800002,082.2213078300002,066.0654310300002,068.419926210000-0.391%17,615+1.604%
2025-08-07		2,082.6445649200002,083.5031899100002,067.2865931900002,076.549513600000-0.289%13,466+1.206%
2025-08-06		2,085.6693354700002,088.6996710800002,077.1300000000002,082.566294450000-0.195%15,466+0.914%
2025-08-05		2,084.4865509100002,090.5502557700002,077.2100000000002,086.637494510000+0.110%13,173+0.717%
2025-08-04		2,099.8321586600002,099.8321586600002,059.7089079300002,084.344486270000-0.741%11,686+0.828%
2025-08-03		2,083.8657160000002,099.8976995800002,083.8657160000002,099.897699580000+0.769%2+0.081%
2025-08-01		2,099.7973835000002,105.3838436900002,076.2109192100002,083.865716000000-0.763%13,147+0.851%
2025-07-31		2,094.2748546200002,104.9493788200002,077.0500000000002,099.892349150000+0.274%13,241+0.081%
2025-07-30		2,085.1353847500002,096.8433335700002,078.2034941800002,094.154799810000+0.434%12,250+0.355%
2025-07-29		2,089.3569558100002,093.9099550800002,071.3300000000002,085.107494250000-0.188%13,035+0.791%
2025-07-28		2,083.3797814200002,089.8302148300002,069.6200000000002,089.031083620000+0.272%12,192+0.602%
2025-07-27		2,081.6851706800002,083.3678374300002,081.6851706800002,083.367837430000+0.081%2+0.875%
2025-07-25		2,077.5355953800002,089.7549243200002,063.9000000000002,081.685170680000+0.209%13,046+0.957%
2025-07-24		2,072.1929817300002,078.9464633100002,065.8000000000002,077.338072220000+0.252%11,148+1.168%
2025-07-23		2,070.2345972900002,077.3504733500002,066.9700000000002,072.118609140000+0.092%11,053+1.423%
2025-07-22		2,080.1817117500002,080.1817117500002,069.3942335400002,070.204268820000-0.483%9,262+1.516%
2025-07-21		2,079.6858235800002,081.9038276600002,074.7902852900002,080.243988200000+0.032%10,166+1.027%
2025-07-20		2,079.3195718700002,079.5718790800002,079.3195718700002,079.571879080000+0.012%2+1.059%
2025-07-18		2,080.9456249100002,080.9456249100002,069.8600000000002,079.319571870000-0.065%11,033+1.071%
2025-07-17		2,074.4081172500002,084.0067813400002,064.5300000000002,080.681839900000+0.381%12,800+1.005%
2025-07-16		2,072.0523892300002,084.2117868000002,063.6400000000002,072.777533610000+0.117%10,443+1.390%
2025-07-15		2,071.6652876800002,077.0793245600002,059.3100000000002,070.349671910000-0.054%9,512+1.509%
2025-07-14		2,064.3443588800002,076.7396874800002,056.0400000000002,071.476842860000+0.239%9,047+1.454%
2025-07-13		2,064.9935572100002,066.5349869500002,064.9935572100002,066.534986950000+0.075%2+1.697%
2025-07-11		2,064.9446691900002,067.6310040200002,055.9100000000002,064.993557210000+0.005%7,879+1.773%
2025-07-10		2,068.9606851600002,069.6933931500002,060.2200000000002,064.880220640000-0.160%14,098+1.778%
2025-07-09		2,071.4781622800002,072.6958192200002,058.1900000000002,068.188433810000-0.166%14,425+1.615%
2025-07-08		2,079.5341558100002,079.5341558100002,057.9900000000002,071.623308790000-0.384%10,286+1.447%
2025-07-07		2,060.9311005900002,081.1496648400002,053.8600000000002,079.609659150000+0.906%10,521+1.057%
2025-07-06		2,065.6224321400002,065.6224321400002,060.9429151400002,060.942915140000+0.166%2+1.973%
2025-07-04		2,065.0172095400002,067.0135896200002,054.5200000000002,057.534892310000+10.251%8,619+2.142%
2025-07-03		2,058.3222078400002,071.0946750700001,866.1399764300001,866.235098470000-6.676%10,538+12.612%
2025-07-02		2,049.3338566000002,071.3771600700001,853.9039933200001,999.732475560000+7.296%13,553+5.094%
2025-07-01		2,039.5533449100002,068.0267949200001,860.3925265800001,863.758044640000+0.337%9,863+12.761%
2025-06-30		2,067.4425255700002,069.4553169900001,851.2347212400001,857.497544580000-10.158%11,663+13.141%
2025-06-29		2,067.9419315000002,067.9419315000002,067.5044206300002,067.504420630000+0.234%2+1.649%
2025-06-27		2,063.9072311900002,070.3812951800002,055.6973506800002,062.675957660000+4.533%9,123+1.887%
2025-06-26		2,073.1062512300002,075.4694142500001,864.4456476700001,973.226656130000-0.469%13,391+6.506%
2025-06-25		2,068.0667622900002,082.2451813400001,926.6737581000001,982.531321250000+5.863%7,877+6.006%
2025-06-24		2,090.7365922900002,093.1516831100001,869.2475748300001,872.740046330000-7.794%12,313+12.221%
2025-06-23		2,093.1610158200002,106.5102325500001,897.6553990800002,031.045376950000-2.969%13,127+3.474%
2025-06-22		2,091.4766212300002,093.1876811400002,091.4766212300002,093.187681140000+0.210%2+0.402%
2025-06-20		2,083.7752294800002,093.3891298700002,074.9520371200002,088.804810310000+10.259%10,379+0.613%
2025-06-19		2,081.2525479000002,091.2640530000001,882.9659165500001,894.461270940000-4.664%8,226+10.934%
2025-06-18		2,081.0736784400002,084.9583654200001,983.9865471700001,987.137145390000-0.041%9,691+5.760%
2025-06-17		2,074.8682585400002,083.5151339900001,878.2811638100001,987.952459540000-1.243%13,270+5.717%
2025-06-16		2,075.0458789200002,078.5971125600001,871.3971782500002,012.966249280000-2.939%9,586+4.403%
2025-06-15		2,073.9249794600002,073.9249794600002,073.9249794600002,073.924979460000+0.279%1+1.334%
2025-06-13		2,047.4785387200002,078.8452841200002,047.4446277600002,068.159827350000+0.424%10,529+1.617%
2025-06-12		2,071.7948717900002,076.2581486100001,988.6749428300002,059.421203840000+2.443%12,836+2.048%
2025-06-11		2,070.1618703500002,077.3760801100001,869.7172557400002,010.307636440000+7.461%10,876+4.541%
2025-06-10		2,076.5333005400002,076.5333005400001,870.6718058200001,870.730204680000-5.593%10,390+12.341%
2025-06-09		2,078.4758778100002,079.4695488200001,873.2120671500001,981.557454080000-4.662%7,815+6.058%
2025-06-08		2,077.9712339100002,078.4652823400002,077.9712339100002,078.465282340000+0.024%2+1.113%
2025-06-06		2,070.9256014000002,083.0439331700002,066.5399348600002,077.971233910000+0.347%9,468+1.137%
2025-06-05		2,076.6472791000002,077.3909469500002,057.4296211200002,070.793640680000-0.263%11,835+1.488%
2025-06-04		2,081.8436163600002,081.8595378900002,065.9800000000002,076.245616740000-0.265%12,508+1.221%
2025-06-03		2,076.4298001900002,082.6221684600002,067.2000000000002,081.764012360000+0.254%13,010+0.953%
2025-06-02		2,081.4231517200002,083.8101479800002,069.1300000000002,076.493328110000-0.244%12,194+1.209%
2025-06-01		2,086.5966232500002,086.5966232500002,081.5651656000002,081.565165600000-0.241%2+0.962%
2025-05-30		2,078.1317859300002,088.3816795200002,070.0927576300002,086.596623250000+0.417%12,811+0.719%
2025-05-29		2,078.3430427300002,088.8129563900002,070.9593479300002,077.926384300000+0.014%11,664+1.139%
2025-05-28		2,076.8931444300002,081.9924051100002,062.1240657200002,077.626182410000+0.041%12,947+1.154%
2025-05-27		2,073.5676273300002,080.7659693400002,048.0117780900002,076.765563300000+0.186%13,072+1.196%
2025-05-26		2,069.9553218600002,076.3413719100002,060.1096139800002,072.919391790000+0.146%10,265+1.384%
2025-05-25		2,072.4170112700002,072.4170112700002,069.9011399100002,069.901139910000-0.121%2+1.531%
2025-05-23		2,089.1917283000002,089.2407359200002,050.5579408500002,072.417011270000-0.841%14,549+1.408%
2025-05-22		2,088.0504269400002,090.4950204100002,078.0533561000002,090.003456310000+0.141%14,601+0.555%
2025-05-21		2,095.2526936300002,099.0272772400002,071.4067222600002,087.056435400000-0.412%15,553+0.697%
2025-05-20		2,100.2435454100002,102.6890489900002,089.8818675700002,095.681003700000-0.229%14,631+0.282%
2025-05-19		2,109.6514602900002,109.6514602900002,087.5038524200002,100.485228970000-0.442%13,757+0.053%
2025-05-18		2,109.8774517600002,109.8774517600002,109.8093915800002,109.809391580000-0.003%2-0.389%
2025-05-16		2,115.3305420100002,115.3305420100002,094.1385287400002,109.877451760000-0.263%16,487-0.392%
2025-05-15		2,122.2993926000002,123.0533395100002,110.2943672000002,115.438325870000-0.263%13,989-0.654%
2025-05-14		2,129.1262964000002,129.2996089500002,058.4159450800002,121.010663850000-0.391%14,996-0.915%
2025-05-13		2,142.1705086100002,142.1705086100002,094.3871609700002,129.329750460000-0.602%19,261-1.302%
2025-05-12		2,126.9538005000002,144.7710858200002,102.1578488200002,142.219997560000+0.721%14,785-1.896%
2025-05-11		2,125.8669340600002,126.8909054000002,125.8669340600002,126.890905400000+0.048%2-1.189%
2025-05-09		2,128.0084888800002,132.4125811800002,117.3683882100002,125.866934060000-0.078%13,939-1.142%
2025-05-08		2,126.6161477200002,133.2114085500002,112.0402327700002,127.536679340000+0.126%18,217-1.219%
2025-05-07		2,119.8190568300002,133.6761422600002,114.7400000000002,124.855863690000+0.223%15,435-1.095%
2025-05-06		2,118.9778380200002,127.5799745300002,105.3874291200002,120.134959910000+0.056%13,686-0.874%
2025-05-05		2,123.7312125300002,123.9761343200001,955.5464952900002,118.946397350000-0.226%11,741-0.819%
2025-05-04		2,122.9839607200002,123.7476533600002,122.9839607200002,123.747653360000+0.036%2-1.043%
2025-05-02		2,140.7940120700002,141.3450158200001,921.5342465800002,122.983960720000-0.832%16,928-1.007%
2025-05-01		2,133.4560776500002,145.2629204100002,085.0358618700002,140.789872310000+0.336%13,909-1.831%
2025-04-30		2,153.8332651300002,155.8315520600002,123.5777368500002,133.623885450000-0.944%16,456-1.501%
2025-04-29		2,165.0978999400002,166.1380442500002,151.5622080300002,153.950651650000-0.520%15,181-2.431%
2025-04-28		2,168.5690898700002,174.2619310800002,158.2300000000002,165.210945310000-0.161%11,750-2.938%
2025-04-27		2,168.0939769400002,168.7088685900002,168.0939769400002,168.708868590000+0.197%2-3.094%
2025-04-25		2,163.6105629900002,172.3796723400002,151.1286965400002,164.443957430000+0.090%11,524-2.904%
2025-04-24		2,171.0273653100002,176.3800290900002,157.9607801700002,162.498308380000-0.393%12,532-2.816%
2025-04-23		2,172.5289030400002,177.2848936500002,153.4075935100002,171.030163220000-0.094%14,152-3.198%
2025-04-22		2,166.9255543800002,177.8463017400002,154.8700000000002,173.067044610000+0.267%12,050-3.289%
2025-04-21		2,171.6752021100002,171.9900136900001,975.7521329100002,167.270440350000-0.201%7,161-3.030%
2025-04-20		2,171.6458243600002,171.6458243600002,171.6458243600002,171.645824360000+0.019%1-3.226%
2025-04-17		2,163.7777219500002,173.7495250500002,160.3400000000002,171.241178460000+0.349%9,783-3.207%
2025-04-16		2,167.7408044100002,173.5316166300002,156.8500000000002,163.692705650000-0.167%14,435-2.870%
2025-04-15		2,163.3817343800002,172.1085848000002,156.3198800500002,167.309570080000+0.177%14,204-3.032%
2025-04-14		2,164.7787607200002,171.1130724400002,141.3801016400002,163.470991370000-0.057%15,079-2.860%
2025-04-13		2,164.8035689000002,164.8035689000002,164.7019988800002,164.701998880000+0.070%2-2.915%
2025-04-11		2,169.9649016100002,176.4898149700002,115.9277923200002,163.183452300000-0.311%21,038-2.847%
2025-04-10		2,168.2353774900002,178.8808691000002,116.1309435600002,169.929939680000+0.079%21,553-3.149%
2025-04-09		2,196.5107350900002,199.8166229300002,128.4756624000002,168.207440810000-1.251%21,860-3.072%
2025-04-08		2,169.9479330900002,200.4734234900002,059.1274493300002,195.672733590000+1.191%19,864-4.285%
2025-04-07		2,153.3596553200002,230.0683180800002,054.1347769300002,169.836213280000+0.757%18,804-3.145%
2025-04-06		2,152.0155056200002,153.5314287200002,152.0155056200002,153.531428720000+0.070%2-2.412%
2025-04-04		2,151.8702552600002,152.0155056200002,151.8702552600002,152.015505620000+0.003%3-2.343%
2025-04-03		2,150.4340307900002,156.7518951600002,102.8053891700002,151.953253060000+0.078%7,054-2.340%
2025-04-02		2,149.8840175500002,151.4026137600002,136.3049386100002,150.274013970000+0.000%19,798-2.264%
2025-04-01		2,140.4025401500002,153.2290660600002,136.4413080800002,150.264294590000+0.467%16,430-2.263%
2025-03-31		2,130.8927379900002,143.2896298100002,124.7421374800002,140.263612820000+0.445%12,331-1.807%
2025-03-30		2,132.5915027900002,132.5915027900002,130.7776856500002,130.777685650000-0.145%2-1.369%
2025-03-28		2,130.0674785000002,135.2870395100002,121.9147955500002,133.879272110000+0.198%10,842-1.513%
2025-03-27		2,138.6020957800002,138.9287606800002,086.9718438900002,129.662373740000-0.409%14,118-1.318%
2025-03-26		2,137.6343256200002,139.3434716900002,124.8837559300002,138.415735900000+0.029%13,421-1.722%
2025-03-25		2,134.2526192600002,141.7518313900002,119.7100000000002,137.790439690000+0.356%19,099-1.693%
2025-03-24		2,132.0949498800002,134.3688960700002,112.3000000000002,130.204079010000+0.275%11,816-1.343%
2025-03-23		2,124.3593288800002,124.3593288800002,124.3593288800002,124.359328880000+0.052%1-1.071%
2025-03-21		2,120.2022671400002,126.4806625400002,113.4547774700002,123.246344740000+0.455%13,427-1.020%
2025-03-20		2,125.1294986700002,127.0051669400002,112.3269039400002,113.629199820000+0.507%14,872-0.569%
2025-03-19		2,125.2990773200002,131.1189564800002,099.4061368000002,102.970602810000-1.057%14,079-0.065%
2025-03-18		2,108.2844768200002,130.7622607300002,097.1100000000002,125.444195180000+0.819%14,834-1.122%
2025-03-17		2,099.7378704800002,115.8623405300002,091.2969338200002,108.181365380000+0.419%12,838-0.312%
2025-03-16		2,099.3935028300002,099.3935028300002,099.3935028300002,099.393502830000+0.005%1+0.105%
2025-03-14		2,106.7462717300002,111.5561682100002,092.1711161100002,099.297605270000+3.478%14,924+0.110%
2025-03-13		2,111.6472676400002,117.3577235000002,028.5613200000002,028.745330220000-3.454%14,848+3.591%
2025-03-12		2,116.5267187900002,121.8942450600001,954.0115968500002,101.324477740000-0.722%14,612+0.013%
2025-03-11		2,101.3741833700002,122.3035239600002,091.5100000000002,116.608433230000+0.727%15,274-0.709%
2025-03-10		2,096.4120511800002,110.7214764200002,004.9300080500002,101.322788100000+0.221%14,092+0.013%
2025-03-09		2,096.6843185600002,096.6843185600002,096.6843185600002,096.6843185600000.000%1+0.234%
2025-03-07		2,099.5534959000002,103.4596528200002,048.0402598600002,096.684318560000-0.158%14,787+0.234%
2025-03-06		2,093.9181412200002,105.9700455700002,089.9690494100002,099.994210320000+0.284%15,328+0.076%
2025-03-05		2,107.0060072400002,112.3168526700002,083.0990645100002,094.054214040000-0.626%17,906+0.360%
2025-03-04		2,115.4851222400002,116.6312252400002,105.0735290800002,107.241737770000-0.395%18,555-0.268%
2025-03-03		2,130.8534020900002,131.1644055800002,064.5220193500002,115.603443290000-0.414%17,325-0.662%
2025-03-02		2,124.4046203400002,124.4046203400002,124.4046203400002,124.404620340000+0.012%1-1.074%
2025-02-28		2,128.6512862900002,135.6544723700002,102.7700000000002,124.158640870000-0.183%17,949-1.062%
2025-02-27		2,105.4161786200002,130.2135807200002,103.4149428600002,128.057600210000+1.075%18,263-1.243%
2025-02-26		2,098.7900502400002,111.0854472300002,088.5100000000002,105.421582130000+0.328%12,736-0.182%
2025-02-25		2,094.3775423300002,109.1273516900002,086.9000000000002,098.547070670000+0.193%13,564+0.145%
2025-02-24		2,097.0417490800002,100.2734965700002,086.9200000000002,094.506855740000-0.024%12,913+0.339%
2025-02-23		2,095.0143985600002,095.0143985600002,095.0143985600002,095.0143985600000.000%1+0.314%
2025-02-21		2,089.7194266500002,104.4931487800002,089.7194266500002,095.014398560000+0.258%14,049+0.314%
2025-02-20		2,101.8457206400002,102.8774763400002,087.8275110200002,089.614619200000-0.578%16,775+0.574%
2025-02-19		2,098.7979857100002,107.0599656700002,081.7900000000002,101.755191230000+0.146%15,244-0.007%
2025-02-18		2,084.6520385400002,102.6377009500002,072.6100000000002,098.700804260000+0.672%13,842+0.138%
2025-02-17		2,077.7262046800002,088.8895457200002,077.6100996500002,084.682850590000+0.360%11,345+0.811%
2025-02-16		2,077.2031672400002,077.2031672400002,077.2031672400002,077.2031672400000.000%1+1.174%
2025-02-14		2,083.7439593800002,093.1234474100001,866.5279343300002,077.203167240000-0.327%18,732+1.174%
2025-02-13		2,102.3846968600002,104.3867870000002,081.4350084400002,084.010175420000-0.865%20,791+0.844%
2025-02-12		2,097.1603440200002,105.0983190900002,084.7578393300002,102.195777890000+0.239%18,745-0.028%
2025-02-11		2,097.2965339300002,105.2800472400002,088.2886825200002,097.177838520000+0.026%13,586+0.211%
2025-02-10		2,093.7899292000002,101.5467103400002,085.4300000000002,096.626544700000+0.036%13,055+0.237%
2025-02-09		2,095.8702727700002,095.8702727700002,095.8702727700002,095.870272770000+0.048%1+0.273%
2025-02-07		2,097.2060797100002,098.3997693700002,066.0598526600002,094.866479700000-0.107%18,080+0.321%
2025-02-06		2,093.0426686400002,100.2337588900002,083.2500000000002,097.118548840000+0.193%14,665+0.214%
2025-02-05		2,092.8276544000002,098.2474794800002,087.5277765800002,093.079699860000+0.007%19,045+0.407%
2025-02-04		2,094.1649166100002,103.7108151700002,090.1622504500002,092.935155990000-0.054%19,164+0.414%
2025-02-03		2,097.1476585400002,119.0738713200002,005.6496812800002,094.066170950000-0.137%28,594+0.360%
2025-02-02		2,096.9355313700002,096.9355313700002,096.9355313700002,096.9355313700000.000%1+0.222%
2025-01-31		2,088.5178364000002,104.6485515400002,076.4900000000002,096.935531370000+0.390%17,165+0.222%
2025-01-30		2,083.9188660200002,089.3392285300002,069.9100000000002,088.790774380000+0.236%15,042+0.613%
2025-01-29		2,081.2294492200002,088.2560943800002,074.0479322400002,083.865379060000+2.770%21,845+0.851%
2025-01-28		2,075.1101682100002,087.9525055700002,027.6499470500002,027.695497160000-2.246%16,073+3.645%
2025-01-27		2,075.2884288800002,084.8457466700002,065.5287298000002,074.283689330000-0.073%17,837+1.317%
2025-01-26		2,075.7975564500002,075.7975564500002,075.7975564500002,075.797556450000+0.014%1+1.243%
2025-01-24		2,081.2033820700002,084.2963236900002,066.0846071000002,075.509981320000-0.393%22,674+1.257%
2025-01-23		2,082.0709486900002,091.1407681300002,072.4238631600002,083.702419920000-0.175%17,571+0.859%
2025-01-22		2,092.4797596200002,097.2976304400001,746.6893475000002,087.349999000000-0.488%20,326+0.683%
2025-01-21		2,093.4284734000002,103.8384056400002,090.4390939400002,097.591676840000+0.464%19,975+0.191%
2025-01-20		2,101.1069409200002,106.1137550700002,071.3406659800002,087.897328660000-0.733%21,073+0.656%
2025-01-19		2,103.3094209000002,103.3094209000002,103.3094209000002,103.309420900000+0.106%1-0.081%
2025-01-17		2,100.0313926200002,105.6342097700002,090.4586020700002,101.089246260000-0.194%15,523+0.024%
2025-01-16		2,097.9756611800002,110.1236679500002,083.6100000000002,105.175302870000+0.177%21,449-0.170%
2025-01-15		2,085.9106065800002,107.5045656200002,073.9984460600002,101.458489880000+0.537%20,062+0.007%
2025-01-14		2,088.8646218100002,097.7148584600002,082.9736950300002,090.237063470000-0.132%17,599+0.544%
2025-01-13		2,094.4223644800002,133.7754885100002,070.0700000000002,092.989502430000+0.075%18,976+0.411%
2025-01-12		2,091.4126534800002,091.4126534800002,091.4126534800002,091.412653480000+0.775%1+0.487%
2025-01-10		2,079.4176782300002,093.4818019400001,974.3203629400002,075.321490250000-0.533%18,762+1.266%
2025-01-09		2,085.0860623400002,092.8386651000002,073.1000000000002,086.432023910000+0.514%15,136+0.727%
2025-01-08		2,081.1496609200002,089.6861563000002,070.1200000000002,075.762736920000-0.093%20,187+1.245%
2025-01-07		2,080.5853833000002,088.5599840500001,969.7134371800002,077.697131250000-0.150%16,675+1.150%
2025-01-06		2,081.0063947700002,086.7225576500002,039.9929521000002,080.812822530000-0.058%19,223+0.999%
2025-01-05		2,082.0229849600002,082.0229849600002,082.0229849600002,082.022984960000+0.092%1+0.940%
2025-01-03		2,085.8354529000002,087.9025491200002,074.3565202200002,080.105435730000-0.389%16,208+1.033%
2025-01-02		2,087.3643375900002,091.6615309000002,070.6600000000002,088.221262960000-0.052%14,814+0.641%
2025-01-01		2,075.7641092300002,095.9051377300002,029.4369396900002,089.311114970000-0.191%97+0.588%
2024-12-31		2,075.1508530700002,093.3025903700002,066.2947778200002,093.302590370000+1.029%16,527+0.396%
2024-12-30		2,090.1274065800002,090.1274065800002,057.6273150400002,071.977437740000-0.586%23,033+1.430%
2024-12-29		2,084.1895069100002,084.1895069100002,084.1895069100002,084.189506910000+0.163%1+0.835%
2024-12-27		2,086.3326951600002,098.1781487300002,009.0830031900002,080.798191320000-0.156%13,264+1.000%
2024-12-26		2,072.8015053900002,090.0954953500002,059.8726852600002,084.049407510000+1.121%10,050+0.842%
2024-12-25		2,091.1476722600002,091.1476722600001,828.5175274800002,060.947856010000+0.016%999+1.972%
2024-12-24		2,063.8976854500002,088.2282889300001,922.0373016200002,060.609571630000-1.271%10,001+1.989%
2024-12-23		2,082.9553569700002,088.1216685400002,068.2791382300002,087.137367350000+0.390%22,075+0.693%
2024-12-22		2,079.0189159500002,079.0189159500002,079.0189159500002,079.018915950000+0.322%1+1.086%
2024-12-20		2,094.8807876700002,102.1038413300002,043.7980630000002,072.346471070000+0.756%23,973+1.412%
2024-12-19		2,084.0943583000002,109.0297565000002,051.1424692300002,056.788749070000-0.996%28,447+2.179%
2024-12-18		2,062.0137078900002,095.8226374100002,008.3259339300002,077.485086650000+1.359%19,373+1.161%
2024-12-17		2,054.1041884100002,080.4379191900002,037.1482779700002,049.634085840000-0.122%15,116+2.535%
2024-12-16		2,060.9474570900002,065.6392881300002,013.3805244200002,052.129623080000-0.403%10,045+2.411%
2024-12-15		2,060.4369103700002,060.4369103700002,060.4369103700002,060.436910370000+0.046%1+1.998%
2024-12-13		2,048.1767341900002,064.4761274400002,039.7300000000002,059.493418560000+0.294%19,971+2.044%
2024-12-12		2,047.4271952400002,054.1402707700002,034.8800000000002,053.465206460000+0.119%18,486+2.344%
2024-12-11		2,043.0172519100002,053.8649067600002,031.2300000000002,051.023492410000+0.236%21,764+2.466%
2024-12-10		2,038.9612562100002,047.5783164300002,028.7800000000002,046.189762620000+0.279%16,992+2.708%
2024-12-09		2,036.3596167600002,046.3309794500002,026.6800000000002,040.494765960000+0.299%17,694+2.995%
2024-12-08		2,034.4129424500002,034.4129424500002,034.4129424500002,034.412942450000+0.001%1+3.302%
2024-12-06		2,034.2273846100002,040.2681113300002,017.4740020700002,034.386790330000-0.053%19,789+3.304%
2024-12-05		2,040.3933988100002,041.7992691800002,031.1837435400002,035.462993360000-0.390%16,984+3.249%
2024-12-04		2,049.5744184700002,050.9440894500002,039.0900000000002,043.433856830000-0.227%18,329+2.846%
2024-12-03		2,042.3466938800002,052.6775968900002,033.6500000000002,048.086343410000+0.170%20,122+2.613%
2024-12-02		2,033.9653844300002,047.1762974800002,026.8700000000002,044.615278840000+0.521%16,962+2.787%
2024-12-01		2,034.0159220700002,034.0159220700002,034.0159220700002,034.015922070000+0.077%1+3.323%
2024-11-29		2,035.1923604500002,046.6521012700002,028.2800000000002,032.459313420000-0.363%17,755+3.402%
2024-11-28		2,034.5227974700002,041.7963767900002,020.8880638700002,039.864591430000+0.029%17,300+3.026%
2024-11-27		2,041.4539000900002,047.1789283200002,023.7602588900002,039.267294950000-0.372%20,647+3.057%
2024-11-26		2,042.9572130400002,049.7916886200002,028.3800000000002,046.873795390000+0.183%24,649+2.674%
2024-11-25		2,036.2012758500002,043.2651225500002,033.7473860700002,043.125978120000-0.022%7,216+2.862%
2024-11-22		2,043.3651344300002,050.1304295600002,038.0599939600002,043.574608030000+0.560%20,939+2.839%
2024-11-21		2,044.5712156500002,049.7125445400002,003.7980847700002,032.201677090000-0.719%23,725+3.415%
2024-11-20		2,042.1972042000002,047.5973880800002,040.9067841800002,046.910233270000+0.726%817+2.672%
2024-11-19		2,035.6901967600002,036.1150903500002,029.0469491700002,032.162099140000+0.074%706+3.417%
2024-11-18		2,033.2328942600002,035.6368125900002,026.0269133200002,030.653605270000-0.528%1,530+3.494%
2024-11-17		2,041.4244886200002,041.4244886200002,041.4244886200002,041.424488620000+0.051%1+2.948%
2024-11-15		2,039.9741588500002,043.3010292300002,039.3930753900002,040.386134610000-0.625%1,260+3.000%
2024-11-14		2,044.2473100300002,053.4767605500002,043.3298871100002,053.216302870000+0.722%1,603+2.356%
2024-11-13		2,031.8835178500002,038.4899598400002,031.8574063000002,038.489959840000+0.422%1,139+3.096%
2024-11-12		2,030.2865899800002,033.9484248800002,021.7922345100002,029.923856480000+0.122%1,115+3.531%
2024-11-11		2,026.5547668800002,027.4571584700002,020.7313858000002,027.445425190000+0.765%820+3.657%
2024-11-10		2,012.0519894800002,012.0519894800002,012.0519894800002,012.051989480000+0.005%1+4.451%
2024-11-08		2,009.0378266000002,020.6008572600001,913.8560200900002,011.949244650000+0.493%25,114+4.456%
2024-11-07		2,030.6121136500002,036.6166569100001,847.2327267300002,002.071818760000-1.579%30,137+4.971%
2024-11-06		2,008.6217929500002,042.9267351600002,008.5972489800002,034.196915180000+0.921%31,445+3.313%
2024-11-05		2,027.0812643800002,030.5102780600001,987.9835062700002,015.623170470000-0.789%16,796+4.265%
2024-11-04		2,037.4645514300002,037.4645514300002,011.4900000000002,031.661081060000-0.212%19,021+3.442%
2024-11-03		2,035.9720089200002,035.9720089200002,035.9720089200002,035.972008920000+0.557%1+3.223%
2024-11-01		2,021.1730050600002,040.7559784000002,009.9060315700002,024.701200340000+0.147%18,824+3.798%
2024-10-31		2,019.6099877100002,026.1382419700002,014.3800000000002,021.726127310000+0.093%18,710+3.951%
2024-10-30		2,028.9329153700002,029.0433204900002,010.7185301600002,019.857579260000-0.454%31,741+4.047%
2024-10-29		2,025.9663389800002,033.0347393100002,013.9900000000002,029.068125240000+0.141%17,709+3.575%
2024-10-28		2,011.3879580500002,026.2236862400002,001.3700000000002,026.211953840000+0.256%17,343+3.721%
2024-10-27		2,021.0417940200002,021.0417940200002,021.0417940200002,021.041794020000+0.083%1+3.986%
2024-10-25		2,010.2037073900002,022.5316330300001,871.9833729600002,019.368746180000+0.401%18,279+4.072%
2024-10-24		2,011.7257135500002,016.1845663500001,999.5727298700002,011.311940600000-0.226%17,859+4.489%
2024-10-23		2,003.3531399300002,019.9705036800001,991.5600000000002,015.870053480000+0.522%19,027+4.253%
2024-10-22		2,001.0458764100002,005.8799688600001,980.1100000000002,005.401434120000+0.218%17,455+4.797%
2024-10-21		1,990.7663040900002,001.6081824300001,980.7300000000002,001.041941360000+0.530%21,620+5.025%
2024-10-20		1,990.2066134300001,990.4896112800001,990.2066134300001,990.489611280000+0.042%2+5.582%
2024-10-18		1,992.3215901700001,996.7121665900001,986.2400000000001,989.653508350000-0.132%17,293+5.626%
2024-10-17		2,004.5477767500002,005.8578342700001,989.5600000000001,992.285710430000-0.677%21,052+5.487%
2024-10-16		2,005.4969457800002,006.1263232400001,992.2775450300002,005.861706200000+0.018%19,129+4.773%
2024-10-15		2,001.8937076100002,008.3694936400001,995.8100000000002,005.502109310000+0.183%20,768+4.792%
2024-10-14		2,002.0983307900002,009.7362905500001,993.6889421300002,001.830526250000+0.000%20,775+4.984%
2024-10-13		2,001.8271068000002,001.8271068000002,001.8271068000002,001.8271068000000.000%1+4.984%
2024-10-11		2,016.7833607900002,018.5327121900001,998.9473873800002,001.827106800000-0.742%19,154+4.984%
2024-10-10		2,015.3785090700002,023.0722900900001,997.8300000000002,016.787254400000+0.070%21,852+4.205%
2024-10-09		2,017.3151598300002,020.7337241600002,003.0998977400002,015.378509070000-0.082%19,829+4.278%
2024-10-08		2,026.7029590300002,027.3645934200002,009.0700000000002,017.028938910000-0.477%21,496+4.193%
2024-10-07		2,022.9290274200002,029.1226633500001,985.1600000000002,026.696435240000+0.572%21,198+3.696%
2024-10-06		2,015.1684886900002,015.1684886900002,015.1684886900002,015.168488690000+0.006%1+4.289%
2024-10-04		1,987.1749473700002,024.4074665600001,971.7100000000002,015.050430980000+1.084%23,836+4.295%
2024-10-03		1,971.2139207900001,996.7800100600001,891.6028420900001,993.449175740000+1.128%29,260+5.425%
2024-10-02		1,962.7895007700001,974.0694054700001,945.8200000000001,971.218814050000+0.391%22,050+6.614%
2024-10-01		1,951.2483767800001,965.6629722300001,940.0600000000001,963.535769430000+0.618%22,842+7.031%
2024-09-30		1,944.7987439500001,957.1216110900001,912.1937787100001,951.477410640000+0.343%28,126+7.693%
2024-09-29		1,943.1725699700001,944.7999948500001,943.1725699700001,944.799994850000+0.094%2+8.062%
2024-09-27		1,937.1624105700001,949.3957606700001,883.3917442500001,942.978816480000+0.298%25,805+8.164%
2024-09-26		1,952.7231394600001,952.7231394600001,917.2570348000001,937.209723840000-0.776%24,124+8.486%
2024-09-25		1,942.5646375900001,954.3940466400001,927.6189155000001,952.358171000000+0.490%23,333+7.644%
2024-09-24		1,948.4054490500001,954.5798238600001,883.2722914300001,942.830711710000-0.306%23,598+8.172%
2024-09-23		1,944.9025559400001,956.4115950600001,928.2700000000001,948.794084050000+0.189%14,727+7.841%
2024-09-22		1,943.9905003400001,945.1159990700001,943.9905003400001,945.115999070000+0.058%2+8.045%
2024-09-20		1,950.0081472200001,954.4759655100001,928.5141335400001,943.990500340000-0.282%31,535+8.107%
2024-09-19		1,962.8258893400001,974.4074917400001,900.3027100200001,949.489052970000-0.696%28,972+7.803%
2024-09-18		1,971.4456917700001,972.6073094200001,816.2145233500001,963.143426280000-0.298%26,580+7.053%
2024-09-17		1,974.4380614800001,975.4401272900001,958.3940247600001,969.020487690000-0.268%23,028+6.733%
2024-09-16		1,973.9271828200001,975.3384245900001,968.6582222300001,974.321349490000+0.019%21,868+6.447%
2024-09-15		1,975.2659011800001,975.2659011800001,973.9398392700001,973.939839270000-0.003%2+6.467%
2024-09-13		1,976.0059985000001,978.3970932900001,963.8395636300001,973.999166640000-0.169%21,779+6.464%
2024-09-12		1,979.2510287000001,982.3080093400001,966.9000000000001,977.341757550000-0.074%24,115+6.284%
2024-09-11		1,986.4926044100001,986.6174493900001,964.0445980300001,978.801305520000-0.380%23,677+6.206%
2024-09-10		1,982.5179085600001,986.9792501800001,971.3900000000001,986.355349580000+0.184%16,973+5.802%
2024-09-09		1,976.1476857700001,988.7652483300001,962.7500000000001,982.697535190000+0.336%25,872+5.997%
2024-09-08		1,976.0494788400001,976.0614997000001,976.0494788400001,976.061499700000+0.001%2+6.353%
2024-09-06		1,975.7307649400001,983.8485173100001,953.2202467600001,976.049478840000-0.101%24,073+6.354%
2024-09-05		1,981.2420187500001,981.9711183800001,964.3913183500001,978.047356640000-0.199%24,524+6.246%
2024-09-04		1,991.5379481200001,994.1142150000001,975.0277362700001,981.982444240000-0.494%23,221+6.035%
2024-09-03		1,991.9556328500001,999.0842126700001,978.5182558900001,991.818782180000+0.062%20,727+5.512%
2024-09-02		1,990.8287233300001,994.9056415000001,974.9400000000001,990.578161750000-0.008%16,052+5.577%
2024-09-01		1,990.5610772700001,990.7291646600001,990.5610772700001,990.729164660000+0.008%2+5.569%
2024-08-30		1,979.4623058800001,992.3062620600001,971.1987766800001,990.561077270000+0.544%25,987+5.578%
2024-08-29		1,979.3197742900001,983.9462050300001,806.7012424700001,979.790673550000+0.018%26,488+6.153%
2024-08-28		1,982.2653582300001,990.0019744800001,967.3999728200001,979.427542890000-0.155%21,691+6.172%
2024-08-27		1,982.8258972300001,994.1536962500001,962.8400000000001,982.493873240000-0.036%22,948+6.008%
2024-08-26		1,969.0716491400001,986.3896710300001,951.2010519200001,983.204594210000+0.562%24,154+5.970%
2024-08-25		1,972.1147987800001,972.1147987800001,972.1147987800001,972.1147987800000.000%1+6.566%
2024-08-23		2,017.1986516100002,019.3547145900001,902.4637430200001,972.114798780000-2.239%24,238+6.566%
2024-08-22		1,988.6363636400002,019.3275748200001,943.7291931300002,017.289033390000+1.505%21,855+4.179%
2024-08-21		1,981.8446782700001,991.8219726100001,977.1000000000001,987.373364730000+0.232%23,402+5.748%
2024-08-20		1,992.9174660800001,997.2348744900001,928.1528551200001,982.781312400000-0.505%25,069+5.992%
2024-08-19		2,012.0210657300002,012.2275897000001,972.0847217100001,992.844093940000-0.948%22,711+5.457%
2024-08-18		2,012.6375212500002,012.6375212500002,011.9178196400002,011.917819640000+0.114%2+4.457%
2024-08-16		2,020.6619255000002,022.2528617700001,920.0213478300002,009.635308080000-0.567%20,156+4.576%
2024-08-15		2,004.3045639400002,025.3538019500001,973.6888544400002,021.100507340000+0.824%22,933+3.983%
2024-08-14		2,017.8507116600002,029.1100000000001,984.2392947200002,004.585539960000-0.860%27,105+4.840%
2024-08-13		2,046.7119523700002,047.0272025600002,009.3204182600002,021.967017380000-1.214%18,290+3.938%
2024-08-12		2,041.2010232900002,050.6991325800002,030.9400000000002,046.813720460000+0.274%13,956+2.677%
2024-08-11		2,044.2290059700002,044.2290059700002,041.2167282800002,041.216728280000+0.172%2+2.958%
2024-08-09		2,049.4589029200002,050.4859351400002,035.1691763100002,037.714556840000-0.610%23,769+3.135%
2024-08-08		2,053.7408555300002,057.4094795700002,021.8107128000002,050.214868420000-0.286%25,129+2.506%
2024-08-07		2,074.2006540200002,074.3182999000002,040.2834332600002,056.099711150000-0.718%21,067+2.213%
2024-08-06		2,079.4061222800002,080.5070339400002,065.5200000000002,070.971756270000-0.426%17,341+1.479%
2024-08-05		2,051.3871717800002,087.4587883100002,051.3871717800002,079.833685170000+1.401%26,803+1.046%
2024-08-04		2,066.5646273800002,066.5646273800002,051.1073122900002,051.107312290000-0.461%2+2.462%
2024-08-02		2,082.6460241400002,083.6186013100002,019.1964734500002,060.608777510000-1.097%24,025+1.989%
2024-08-01		2,079.9694861900002,083.6026029000002,074.3494138300002,083.474633210000+0.184%16,582+0.870%
2024-07-31		2,090.0051966900002,090.1998681600002,070.6590712300002,079.649500730000-0.494%22,559+1.055%
2024-07-30		2,086.9609751100002,091.0435244600002,075.0600000000002,089.974432900000+0.118%12,427+0.556%
2024-07-29		2,085.6682835700002,087.8671294400002,076.8800000000002,087.513203800000+0.084%9,238+0.675%
2024-07-28		2,084.4034816900002,085.7591187100002,084.4034816900002,085.759118710000+0.618%2+0.759%
2024-07-26		2,082.2419612000002,085.7331394300002,072.3743634100002,072.953428940000-0.884%50+1.382%
2024-07-25		2,080.8111593300002,092.9021563800002,067.4000000000002,091.444828810000+0.526%15,880+0.486%
2024-07-24		2,077.7534395000002,081.3276562800002,065.0600000000002,080.508121880000+0.152%10,898+1.014%
2024-07-23		2,077.7347590400002,078.7263009700002,067.9400000000002,077.350273840000-0.026%9,150+1.167%
2024-07-22		2,075.0718643800002,079.6731620200002,063.7400000000002,077.892134570000+0.140%8,159+1.141%
2024-07-21		2,075.2226269700002,075.2226269700002,074.9788737800002,074.978873780000-0.022%2+1.283%
2024-07-19		2,072.2794690000002,076.4774785700002,059.5900000000002,075.435215480000+0.160%14,059+1.261%
2024-07-18		2,066.7977028300002,073.4865445000002,055.6900000000002,072.122248040000+0.243%14,022+1.423%
2024-07-17		2,067.1128903100002,070.6161444000002,059.9554372300002,067.094098380000-0.121%14,976+1.669%
2024-07-16		2,074.4828363600002,078.0342137100002,060.7801632900002,069.598875930000-0.234%13,059+1.546%
2024-07-15		2,063.1311999300002,075.3579666800002,058.8000000000002,074.460249650000+0.550%13,557+1.308%
2024-07-14		2,062.6412822800002,063.1047754400002,062.6412822800002,063.104775440000+0.368%2+1.866%
2024-07-12		2,061.8898682600002,071.7749012000002,055.5324312700002,055.532431270000-0.335%12,126+2.241%
2024-07-11		2,075.1047602700002,077.0952932400001,930.7306640700002,062.440603810000-0.543%16,673+1.899%
2024-07-10		2,083.7469733100002,085.2086245500002,072.9757920500002,073.696433990000-0.482%9,267+1.346%
2024-07-09		2,084.1752135100002,088.1917992400002,079.2186930000002,083.745639580000-0.048%10,787+0.857%
2024-07-08		2,079.2894705000002,086.0207481800002,077.8200000000002,084.741563260000+0.267%11,289+0.809%
2024-07-07		2,078.3776692800002,079.1870116400002,078.3776692800002,079.187011640000+0.039%2+1.078%
2024-07-05		2,092.3280238600002,092.3280238600002,070.6796564000002,078.377669280000-0.620%16,010+1.117%
2024-07-04		2,092.8642402800002,093.9481626000002,083.6816869500002,091.340566970000-0.048%12,462+0.491%
2024-07-03		2,097.8940430400002,098.6257466800002,067.6759833500002,092.336848310000-0.256%11,570+0.443%
2024-07-02		2,097.9535672600002,099.8905607000002,082.8900000000002,097.712366020000+0.002%9,496+0.185%
2024-07-01		2,092.9085961300002,098.0730754100002,086.5524326500002,097.677425140000+0.230%11,979+0.187%
2024-06-30		2,092.9085961300002,092.9085961300002,092.8697338100002,092.869733810000+0.013%2+0.417%
2024-06-28		2,096.9797089200002,102.5035811600002,088.1157119000002,092.595557210000-0.205%19,214+0.430%
2024-06-27		2,104.4064896800002,104.7252907700002,091.0761507800002,096.902873020000-0.315%12,823+0.224%
2024-06-26		2,100.3052300200002,106.5605837400002,087.3600000000002,103.537698100000+0.152%12,602-0.092%
2024-06-25		2,099.5039084700002,101.6854515300002,094.0500000000002,100.353644690000+0.040%10,845+0.059%
2024-06-24		2,106.8479284500002,111.2100727300002,089.7493287000002,099.507941830000-0.324%13,539+0.100%
2024-06-23		2,110.0372128200002,110.0372128200002,106.3324477400002,106.332447740000-0.161%2-0.225%
2024-06-21		2,112.9618929100002,112.9618929100002,093.3100000000002,109.738209160000-0.155%8,194-0.386%
2024-06-20		2,099.5458883400002,115.9570719200002,086.0400000000002,113.021011180000+0.641%8,165-0.541%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC