Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HKDKRW
Hong Kong dollar / South Korean won
forex

Market Open
Aug 27, 2025 12:51:00 AM EDT
179.3400KRW+0.542%(+0.9668)1,903
179.3400Bid   179.5971Ask   0.2571Spread
OverviewHistorical
Date
(UTC)		OpenHighLowCloseChangeVolume
Change
Since
2025-08-27		178.8209032771218179.5675467850188178.7989285361324179.3399586027796+0.273%3880.000%
2025-08-26		177.9049742500000179.1762000500000177.4679533300000178.8518683900000+0.596%1,913+0.273%
2025-08-25		176.9394839300000178.0582723100000176.9394839300000177.7918003700000+0.482%1,907+0.871%
2025-08-24		176.8559510700000176.9453703300000176.8264249500000176.9385783700000-0.032%117+1.357%
2025-08-22		179.1199305300000179.3075901900000176.3654009900000176.9953742500000-1.184%1,701+1.325%
2025-08-21		178.7518488900000179.6328788800000178.6237901000000179.1168359200000+0.169%1,907+0.125%
2025-08-20		178.2906874900000179.3472491600000178.2906874900000178.8147797300000+0.241%1,912+0.294%
2025-08-19		177.3485311500000178.6243853000000177.3267745800000178.3849275300000+0.588%1,913+0.535%
2025-08-18		177.3714022800000177.6309815400000176.5367838200000177.3428808900000-0.016%1,922+1.126%
2025-08-17		177.2322546700000177.3715156200000177.2144782400000177.3715156200000+0.005%188+1.110%
2025-08-15		177.0356547500000177.6938053600000176.9393322600000177.3619141900000+0.121%1,694+1.115%
2025-08-14		175.4532812800000177.5512119100000175.4532812800000177.1469270200000+0.847%1,911+1.238%
2025-08-13		176.2533532900000176.6257060700000175.0637584500000175.6596729200000-0.319%1,901+2.095%
2025-08-12		177.1381254200000177.3872810000000176.0034142500000176.2217982200000-0.466%1,899+1.769%
2025-08-11		176.7966006600000177.4421205800000176.3697997500000177.0477101000000+0.142%1,869+1.295%
2025-08-10		176.6720936000000176.7969385000000176.6702930800000176.7969385000000-0.014%96+1.438%
2025-08-08		176.4402004500000177.2060790600000175.5351506600000176.8218835900000+0.217%1,693+1.424%
2025-08-07		176.4234131300000176.8045686300000175.4733259400000176.4398632800000+0.040%1,888+1.644%
2025-08-06		176.5947946700000177.2255905900000176.1565360300000176.3701302500000-0.152%1,898+1.684%
2025-08-05		176.2586972300000177.3286751000000175.9670403400000176.6394578200000+0.213%1,890+1.529%
2025-08-04		177.1008898500000177.1008898500000175.8063694300000176.2642811300000-0.474%1,894+1.745%
2025-08-03		176.7043254000000177.1054022900000176.6989227600000177.1033716600000+0.160%139+1.263%
2025-08-01		177.3240056500000179.1529803500000176.1996633100000176.8213059500000-0.178%1,686+1.424%
2025-07-31		177.2753244300000177.9795909400000176.4928826600000177.1361601000000-0.079%1,894+1.244%
2025-07-30		176.9416027100000177.7043165900000175.5433699100000177.2761148900000+0.196%1,915+1.164%
2025-07-29		176.8961761200000177.6703741300000176.5844517600000176.9296866100000+0.036%1,879+1.362%
2025-07-28		176.1662519800000177.1010551100000175.4255432300000176.8664236700000+0.401%1,905+1.399%
2025-07-27		176.0263981000000176.1662519800000176.0198946700000176.1604168400000+0.007%87+1.805%
2025-07-25		174.7078700700000176.3019844700000174.5342208400000176.1475253200000+0.783%1,687+1.812%
2025-07-24		174.9048848400000175.0281859700000173.7626600400000174.7781833000000-0.130%1,908+2.610%
2025-07-23		175.6444562200000175.9850391400000174.5905555400000175.0055417000000-0.364%1,914+2.477%
2025-07-22		175.9970138500000176.9341060900000175.5832839700000175.6440087100000-0.224%1,884+2.104%
2025-07-21		177.1830774200000177.4302350700000175.8302653500000176.0378925700000-0.645%1,881+1.876%
2025-07-20		177.0301698000000177.1831903000000177.0067110200000177.1799168000000+0.016%62+1.219%
2025-07-18		177.1258381500000177.6302756000000176.5780070400000177.1508305100000-0.085%1,695+1.236%
2025-07-17		176.4946804100000177.9015027500000176.4780991700000177.3018289800000+0.495%1,893+1.150%
2025-07-16		176.4514793500000177.6099353400000176.2594968600000176.4284363000000-0.110%1,871+1.650%
2025-07-15		175.9709549500000176.7770700600000175.2934859500000176.6234593500000+0.324%1,818+1.538%
2025-07-14		175.5641755700000176.2219927800000175.2019623300000176.0539113400000+0.278%1,789+1.867%
2025-07-13		175.4355123300000175.5665239200000175.4351771000000175.5665239200000+0.001%83+2.149%
2025-07-11		174.6809561000000175.6531675400000174.5253033500000175.5656293100000+0.399%1,625+2.150%
2025-07-10		174.9010970300000175.1849365400000174.3438380000000174.8670636300000-0.023%1,815+2.558%
2025-07-09		174.5331601700000175.5256233600000174.5331601700000174.9070209300000+0.270%1,825+2.534%
2025-07-08		175.1175027700000175.1175027700000173.8213225600000174.4355653400000-0.389%1,819+2.812%
2025-07-07		173.5319783200000175.7821084000000173.3480343200000175.1170566000000+0.913%1,836+2.411%
2025-07-06		173.3267936000000173.5341889900000173.3186238700000173.5319783200000+0.044%95+3.347%
2025-07-04		173.6438968500000174.1540143300000172.9809703300000173.4564008500000-0.100%1,627+3.392%
2025-07-03		172.5144746100000174.4162272300000169.5978754900000173.6292286800000+0.836%1,848+3.289%
2025-07-02		172.5954297700000173.7227300200000171.5959974300000172.1905514100000-0.308%1,842+4.152%
2025-07-01		171.9931642500000173.1492763500000170.5962171800000172.7233691800000+0.419%1,855+3.831%
2025-06-30		173.7134776700000173.7134776700000170.8962591600000172.0023694400000-0.985%1,852+4.266%
2025-06-29		173.5823770400000173.7162439800000173.5800552000000173.7134776700000+0.246%111+3.239%
2025-06-27		172.6565361500000173.8934366700000172.3842506900000173.2878980900000+0.548%1,634+3.492%
2025-06-26		172.9296821000000173.4035992600000171.4035281100000172.3441838600000-0.319%1,853+4.059%
2025-06-25		172.8762603600000174.1103873200000171.9010159600000172.8957227400000+0.255%1,866+3.727%
2025-06-24		174.0144575700000174.2876815500000171.2931704400000172.4563804900000-0.693%1,842+3.991%
2025-06-23		174.4602220100000177.1373211700000171.1188254400000173.6600901300000-0.459%1,855+3.271%
2025-06-22		174.6939753100000174.6939753100000174.4558882500000174.4602220100000-0.200%125+2.797%
2025-06-20		175.2053102600000175.2053102600000173.7660456600000174.8097097400000-0.196%1,640+2.592%
2025-06-19		175.2346107300000176.5319245300000173.9125449900000175.1530323000000+0.285%1,842+2.390%
2025-06-18		175.9360881000000175.9360881000000171.7707158900000174.6553989300000-0.688%1,844+2.682%
2025-06-17		173.2309846300000175.9310747700000173.0573235400000175.8653614000000+1.675%1,839+1.976%
2025-06-16		174.1055219700000174.2783416200000171.9423406400000172.9689102300000-0.524%1,841+3.683%
2025-06-15		173.8795321900000173.8795321900000173.8795321900000173.8795321900000+0.126%1+3.140%
2025-06-13		172.4052482700000174.9125239900000172.0785821900000173.6615170600000+0.967%1,636+3.270%
2025-06-12		174.3541001500000174.5866926200000171.4791670600000171.9988572600000-1.152%1,842+4.268%
2025-06-11		173.7542724100000175.2190190000000173.1679940300000174.0031725200000+0.153%1,861+3.067%
2025-06-10		172.5359269300000174.2936044600000172.4022809100000173.7371523700000+0.707%1,843+3.225%
2025-06-09		173.2111270300000173.8242286000000171.2436207000000172.5180421700000-0.401%1,855+3.954%
2025-06-08		173.0921918700000173.2196963700000173.0884418200000173.2125220600000+0.003%74+3.538%
2025-06-06		172.6388101200000173.4706166100000172.3409041500000173.2068330500000+0.329%1,633+3.541%
2025-06-05		173.5137522800000173.7838983500000172.2110210800000172.6385900900000-0.503%1,853+3.882%
2025-06-04		175.6094203400000175.6094203400000173.3732751200000173.5121456800000-1.193%1,881+3.359%
2025-06-03		175.4190051000000175.9186197000000175.0093527400000175.6075177300000+0.107%1,885+2.125%
2025-06-02		176.2253456500000176.2357222900000174.8145408900000175.4198995800000-0.457%1,894+2.235%
2025-06-01		176.2629934300000176.2629934300000176.1096197900000176.2259074400000-0.015%110+1.767%
2025-05-30		174.5557507700000176.3959059100000174.3765955400000176.2528775200000+0.846%1,651+1.752%
2025-05-29		175.3163377600000176.7646381400000174.5817503600000174.7749011600000-0.307%1,827+2.612%
2025-05-28		175.3063172000000175.7634631000000174.5959961600000175.3125339000000-0.046%1,840+2.297%
2025-05-27		174.5739170200000175.5823551400000174.1198330000000175.3940561500000+0.472%1,832+2.250%
2025-05-26		174.2732071800000174.8940390000000173.5515091600000174.5704642800000+0.171%1,805+2.732%
2025-05-25		174.1082143900000174.2716494000000174.1082143900000174.2716494000000+0.021%50+2.908%
2025-05-23		176.4505631700000176.5886653600000174.0085869800000174.2357214400000-1.256%1,637+2.930%
2025-05-22		175.4913043800000177.0566412900000175.4913043800000176.4516151700000+0.549%1,843+1.637%
2025-05-21		177.8843390300000177.9017952700000174.5703098300000175.4883902700000-1.357%1,832+2.195%
2025-05-20		177.5503054500000178.4526351200000177.5503054500000177.9016816400000+0.208%1,838+0.808%
2025-05-19		178.9227370100000179.1550751100000177.3112731300000177.5322990000000-0.777%1,826+1.018%
2025-05-18		178.7891584800000178.9227370100000178.7890440800000178.9227370100000+0.002%41+0.233%
2025-05-16		178.9652427000000179.3452390100000177.5927067200000178.9192820800000-0.036%1,643+0.235%
2025-05-15		180.4178768600000180.7876663400000177.9635673900000178.9837405100000-0.753%1,836+0.199%
2025-05-14		181.6073807000000182.2688675400000177.7373832400000180.3413765300000-0.698%1,844-0.555%
2025-05-13		181.7500401100000183.1848798700000180.7051840700000181.6085452900000-0.073%1,814-1.249%
2025-05-12		179.3796406400000182.8583452100000177.8994047900000181.7415243600000+1.314%1,825-1.321%
2025-05-11		179.2278915500000179.3865598600000179.2278915500000179.3844840400000+0.016%69-0.025%
2025-05-09		180.5623884600000182.0214413000000179.2148471100000179.3558538900000-0.662%1,632-0.009%
2025-05-08		179.9619915700000180.8082503800000179.1740513600000180.5513578200000+0.328%1,845-0.671%
2025-05-07		177.3555599700000180.7953245600000177.3532086700000179.9609478200000+1.473%1,846-0.345%
2025-05-06		177.3262809000000179.2771326800000176.9899517100000177.3486329100000+0.013%1,843+1.123%
2025-05-05		180.4983442500000180.4988100400000175.0030644600000177.3254801300000-1.755%1,814+1.136%
2025-05-04		180.3625572500000180.4976362000000180.3549944700000180.4927455800000+0.070%124-0.639%
2025-05-02		184.8559660200000185.3469308600000179.3208807300000180.3670849300000-2.511%1,642-0.569%
2025-05-01		183.5786851400000185.4031593700000181.7498470500000185.0132916700000+0.783%1,822-3.066%
2025-04-30		184.5904998800000184.6914248500000182.5262270300000183.5758447100000-0.477%1,820-2.307%
2025-04-29		185.2522739100000185.7764016000000184.0738373000000184.4551705500000-0.357%1,833-2.773%
2025-04-28		185.2968874200000186.3959749500000184.9412462400000185.1159972400000-0.094%1,835-3.120%
2025-04-27		185.2948570000000185.3040539500000185.2733612200000185.2900797300000-0.006%135-3.211%
2025-04-25		184.3196923200000186.0930716700000184.3148222900000185.3020233700000+0.532%1,643-3.217%
2025-04-24		183.8330765500000185.5745045300000183.7662295800000184.3207613800000+0.275%1,832-2.702%
2025-04-23		184.2122561600000184.4764503000000182.5758278700000183.8146755200000-0.219%1,843-2.434%
2025-04-22		183.1830961000000184.2444992000000182.6881561100000184.2172423500000+0.546%1,840-2.648%
2025-04-21		182.6170981700000183.2311365600000182.2294463900000183.2163776600000+0.328%1,818-2.116%
2025-04-20		182.4434855400000182.6218039200000182.4434855400000182.6170981700000+0.024%55-1.795%
2025-04-17		182.1977670900000183.3005095300000182.0181666600000182.5738006100000+0.278%1,519-1.771%
2025-04-16		184.0190115100000184.4355844600000181.6179701700000182.0668242700000-1.025%1,846-1.498%
2025-04-15		183.0108084200000184.5217412600000182.8993072300000183.9524076500000+0.516%1,829-2.507%
2025-04-14		182.9745533800000184.5420997500000182.3256869100000183.0084572900000+0.017%1,830-2.005%
2025-04-13		183.1193774900000183.1313027100000182.9745533800000182.9782103700000-0.120%94-1.988%
2025-04-11		187.1623324300000187.6670074000000182.5695702300000183.1971784700000-2.116%1,640-2.106%
2025-04-10		186.4816251200000188.7635412200000186.3929032400000187.1583519700000+0.364%1,841-4.177%
2025-04-09		190.8455009400000191.5331020800000182.4018871700000186.4789821200000-2.503%1,817-3.828%
2025-04-08		189.1452512900000191.3294801400000188.6569084800000191.2663530700000+1.086%1,846-6.235%
2025-04-07		187.6525419900000189.3784827800000187.1183055000000189.2123414400000+0.830%1,835-5.218%
2025-04-06		187.4648304900000187.6741527300000187.4510878200000187.6556806700000+0.031%63-4.431%
2025-04-04		186.4137009800000187.9639097400000183.8856709400000187.5979142500000+0.582%1,595-4.402%
2025-04-03		188.3400640200000188.8750998800000186.3044526600000186.5118700900000-0.906%1,805-3.845%
2025-04-02		188.9916274200000189.2228112400000186.2122447500000188.2169150400000-0.364%1,857-4.716%
2025-04-01		189.2159735900000189.7882836500000188.5632064600000188.9045241600000-0.096%1,840-5.063%
2025-03-31		188.8743901400000189.8770139300000188.7394996900000189.0861508700000+0.098%1,836-5.154%
2025-03-30		188.7697186800000188.9029587400000188.7654720100000188.9005302900000-0.020%110-5.061%
2025-03-28		188.0072687900000189.0395303700000188.0043673800000188.9378113500000+0.498%1,647-5.080%
2025-03-27		188.4941992600000189.0577335600000187.9711719600000188.0019496100000-0.260%1,844-4.607%
2025-03-26		188.2287425200000189.0474200300000187.9897878500000188.4912903400000+0.240%1,851-4.855%
2025-03-25		188.8298180200000189.2161156900000187.6460639100000188.0392774700000-0.235%1,828-4.626%
2025-03-24		188.4492380400000189.0671477400000188.0474479600000188.4821939700000+0.017%1,849-4.850%
2025-03-23		188.4477834700000188.4567536700000188.4448743900000188.4493592500000+0.157%94-4.834%
2025-03-21		188.6037481400000189.0175805200000187.7043344100000188.1542783000000-0.169%1,648-4.685%
2025-03-20		187.4508542200000189.2416118000000187.2993115900000188.4735382900000+0.544%1,843-4.846%
2025-03-19		186.5016699200000188.3982991500000185.1496805700000187.4532666700000+0.591%1,817-4.328%
2025-03-18		185.7174114500000187.2779968500000165.7612540400000186.3512635200000+0.447%1,835-3.762%
2025-03-17		185.6663899600000185.6711692300000185.5196865100000185.5220740100000-0.483%100-3.332%
2025-03-16		186.4234625600000186.4286192100000186.4211841300000186.4216637900000-0.083%108-3.799%
2025-03-14		186.8433885600000187.3237516000000186.3339015200000186.5772934600000-0.112%1,619-3.879%
2025-03-13		186.5189205800000187.5646928400000178.7583864600000186.7863289100000+0.174%1,814-3.987%
2025-03-12		186.7320412800000187.1189250000000185.4310261600000186.4627106800000-0.145%1,802-3.820%
2025-03-11		187.5514078800000187.8516691500000186.4273075300000186.7332428200000-0.429%1,809-3.959%
2025-03-10		186.3230156500000188.0859784800000178.1201928300000187.5380506500000+0.650%1,806-4.371%
2025-03-09		186.3505913500000186.3505913500000186.3194194200000186.3261325000000+0.079%117-3.749%
2025-03-07		186.0491447700000186.6398855900000185.2940854700000186.1782287800000+0.036%1,694-3.673%
2025-03-06		185.6851478900000186.6473672400000185.0009974500000186.1108430600000+0.226%1,826-3.638%
2025-03-05		186.8752492600000187.8167920300000185.6026581800000185.6906635400000-0.654%1,827-3.420%
2025-03-04		187.4613055800000188.0341880300000186.6756225900000186.9134230000000-0.291%1,815-4.052%
2025-03-03		187.6820025600000187.9233293000000186.8719017000000187.4591761700000-0.119%1,818-4.331%
2025-03-02		187.6675258600000187.7131350300000187.6674052300000187.6824851500000-0.104%62-4.445%
2025-02-28		186.4256186400000188.1855796900000186.4252590800000187.8771125700000+0.779%1,687-4.544%
2025-02-27		184.3735326500000186.5099570000000184.2859706600000186.4256186400000+1.025%1,797-3.801%
2025-02-26		183.9909953400000184.7927743400000183.7580255000000184.5333278400000+0.349%1,803-2.814%
2025-02-25		183.7634954200000184.5913798300000183.4739701400000183.8916332200000+0.067%1,789-2.475%
2025-02-24		184.3002446600000184.5117619800000183.2390458300000183.7692866700000-0.288%1,787-2.410%
2025-02-23		184.2985843000000184.3219507200000184.2858953700000184.2997702700000-0.168%61-2.691%
2025-02-21		184.1332014800000185.0168215800000183.8545976800000184.6097415000000+0.270%1,668-2.855%
2025-02-20		185.1290457400000185.4303103100000183.7960459400000184.1118791200000-0.554%1,782-2.592%
2025-02-19		185.1686780700000185.6684728500000184.4916589000000185.1370193700000-0.017%1,806-3.131%
2025-02-18		185.2537091300000185.8139071500000184.9063981600000185.1680826300000-0.042%1,800-3.147%
2025-02-17		184.9468195800000185.6780902100000184.8755694600000185.2450693700000+0.161%1,791-3.188%
2025-02-16		184.9097565700000184.9488394700000184.9097565700000184.9468195800000+0.502%64-3.032%
2025-02-14		184.7528680700000185.5623371600000183.9852554900000184.0230719300000-0.396%1,672-2.545%
2025-02-13		186.2189551600000186.7993260000000183.7210108700000184.7552402700000-0.893%1,801-2.931%
2025-02-12		186.1845482500000187.3041547100000185.9215482400000186.4190715800000+0.128%1,793-3.797%
2025-02-11		186.3869411800000186.8274402800000185.7702868400000186.1809641800000-0.208%1,793-3.674%
2025-02-10		186.6652804100000186.9820647000000185.9630138100000186.5696935500000-0.051%1,790-3.875%
2025-02-09		186.6725884200000186.6747449900000186.6640824400000186.6648012200000+1.083%91-3.924%
2025-02-07		185.6058295400000186.9431554900000183.4382998100000184.6655414300000-0.608%1,665-2.884%
2025-02-06		185.4661761700000186.3769450700000185.2080162800000185.7960200600000+0.197%1,796-3.475%
2025-02-05		186.3133569200000186.7525960500000184.4476408200000185.4314756700000-0.429%1,798-3.285%
2025-02-04		187.2319565500000188.2004752600000185.9369953500000186.2295250400000-0.526%1,795-3.700%
2025-02-03		186.8484012700000188.7626149200000185.5103154000000187.2149048200000+0.194%1,797-4.206%
2025-02-02		186.8788475200000186.8820845200000186.8472028000000186.8523563200000-0.035%64-4.020%
2025-01-31		185.2133735500000187.1019077600000185.0298402100000186.9172071600000+1.020%1,673-4.054%
2025-01-30		185.2298175700000185.6263677000000184.7229085800000185.0304339000000-0.108%1,771-3.075%
2025-01-29		185.7263705400000185.8224920000000184.4710653100000185.2295798500000-0.021%1,710-3.180%
2025-01-28		184.5642882900000186.1862594500000173.7139703100000185.2690763600000+1.123%1,706-3.200%
2025-01-27		183.4354209500000184.6467024200000178.4672071700000183.2121052600000-0.051%1,715-2.113%
2025-01-26		183.3009135300000183.3075035600000183.2996191200000183.3062090500000-0.077%61-2.164%
2025-01-24		184.3380624500000184.5231369700000183.0811745100000183.4481607300000-0.346%1,591-2.239%
2025-01-23		184.4135128600000184.9547968700000180.8419823000000184.0854588500000-0.044%1,713-2.578%
2025-01-22		183.9659348000000184.7213075200000169.2565463800000184.1666916000000+0.474%1,731-2.621%
2025-01-21		185.3520254400000185.3719912700000169.8356528600000183.2976912900000-0.653%1,726-2.159%
2025-01-20		187.1676678500000187.1699964900000170.4705315600000184.5017881100000-1.440%1,720-2.798%
2025-01-19		187.1639759100000187.1990791900000187.1639759100000187.1977565700000+0.141%76-4.198%
2025-01-17		186.7008198000000187.5069022300000186.5491030800000186.9344926600000+0.173%1,586-4.063%
2025-01-16		186.2655817500000187.4034672800000185.9306483800000186.6113675600000+0.523%1,728-3.897%
2025-01-15		187.6004502500000187.7942348900000175.0996949800000185.6397283300000+1.546%1,727-3.394%
2025-01-14		188.2955838200000188.3858850600000181.0337632700000182.8129595000000-2.438%1,711-1.900%
2025-01-13		189.0159336800000189.2011462900000184.2457088900000187.3819141600000-0.981%1,723-4.292%
2025-01-12		189.2406615700000189.2426057800000189.2372593000000189.2392034400000-0.016%81-5.231%
2025-01-10		187.9364704100000189.4142511200000187.1929092100000189.2694576900000+1.216%1,290-5.246%
2025-01-09		187.3827901600000188.3894502800000185.4124237900000186.9947637300000-0.015%1,420-4.094%
2025-01-08		187.0095361300000189.1334966600000166.7015332500000187.0220250100000+0.332%1,716-4.108%
2025-01-07		187.5610135700000187.6669603400000175.0654193600000186.4031802500000-0.729%1,726-3.789%
2025-01-06		188.6404103600000189.2042951300000186.6162395800000187.7718109500000-0.468%1,752-4.490%
2025-01-05		188.6077975100000188.6539922800000188.6077975100000188.6539922800000+0.042%56-4.937%
2025-01-03		188.4235843500000189.3083742100000188.1639685700000188.5743401700000-0.121%1,616-4.897%
2025-01-02		189.3452525700000189.5152916700000186.8042562800000188.8023495500000-0.285%1,742-5.012%
2025-01-01		190.1890241200000190.1890241200000188.9700440800000189.3413659300000-0.439%154-5.282%
2024-12-31		189.7650931100000190.2756769600000188.8611810200000190.1769795400000+0.616%1,324-5.698%
2024-12-30		189.5811208500000190.0863818200000185.7577844900000189.0126168100000-0.360%1,751-5.117%
2024-12-29		189.7522450000000189.7522450000000189.6948113400000189.6950556700000-0.035%56-5.459%
2024-12-27		189.8976035400000191.4343087300000188.6964530700000189.7608019200000+0.516%1,606-5.492%
2024-12-26		188.0234255100000189.2364039000000187.9891091000000188.7861174900000+0.590%1,745-5.004%
2024-12-25		187.4905577600000187.7311908900000183.5799204900000187.6796180500000+0.290%1,209-4.444%
2024-12-24		187.0449616800000187.9762029700000180.0673262000000187.1362270000000+0.791%1,702-4.166%
2024-12-23		186.0524064100000187.3063450900000183.8350557900000185.6673122800000-0.128%1,741-3.408%
2024-12-22		185.8355410400000185.9138439600000185.8355410400000185.9054725600000+0.088%31-3.532%
2024-12-20		186.5138865100000186.8835432000000184.8293770900000185.7428466700000+0.402%1,591-3.447%
2024-12-19		186.5289907500000186.9984093200000183.6654591300000184.9988095300000-0.948%1,727-3.059%
2024-12-18		185.0239372700000188.1277304900000184.2307118100000186.7695368100000+1.176%1,713-3.978%
2024-12-17		184.7603905000000185.2653851000000184.1984364400000184.5993475300000+0.267%1,721-2.849%
2024-12-16		184.4240341900000185.0247457100000182.5477977400000184.1071187400000-0.205%1,698-2.589%
2024-12-15		184.4815579500000184.4868962200000184.4797786000000184.4861844300000+0.030%46-2.789%
2024-12-13		184.1026300600000184.7127326100000183.9773143800000184.4304831200000+0.351%1,470-2.760%
2024-12-12		184.0357604700000184.4976544200000183.0457981100000183.7855218200000+0.071%1,716-2.419%
2024-12-11		183.9036557300000184.6440659400000182.4028400400000183.6546714800000-0.428%1,736-2.349%
2024-12-10		183.7023426000000184.6981174400000183.2952872100000184.4439156500000+0.517%1,724-2.767%
2024-12-09		183.0684233200000184.9049739800000182.7181456300000183.4950888100000+0.240%1,723-2.264%
2024-12-08		183.0572261100000183.0602848800000183.0556967600000183.0562849700000-0.015%46-2.030%
2024-12-06		181.8709805900000183.5431082700000181.3824012800000183.0832021100000+0.845%1,589-2.045%
2024-12-05		181.5307125500000182.9259047500000181.3655898100000181.5483265800000+0.111%122-1.216%
2024-12-04		181.8707368700000182.8208405900000180.9918066800000181.3477557200000-0.227%1,517-1.107%
2024-12-03		180.2882051700000185.1996271500000179.8144768200000181.7603638700000+0.949%1,499-1.332%
2024-12-02		180.3477848600000180.8047188200000179.5002281000000180.0522013400000+0.474%1,420-0.396%
2024-12-01		179.2119670000000179.2131185500000179.2026400000000179.2028702900000+1.557%69+0.076%
2024-11-29		179.3210140300000179.7108824500000176.4547901900000176.4547901900000-1.424%1,580+1.635%
2024-11-28		179.4033639100000179.5978423900000177.6154139200000179.0034238400000+0.308%1,723+0.188%
2024-11-27		179.3849793700000179.7058615700000177.9612555000000178.4529567800000-0.420%1,727+0.497%
2024-11-26		180.6340444200000180.6677931500000179.0428587000000179.2054686300000-0.058%1,728+0.075%
2024-11-25		179.6433505800000180.3540955600000177.4868134500000179.3099017700000-0.086%716+0.017%
2024-11-22		179.8819426800000180.8628446500000179.4644021300000179.4644021300000-0.157%1,591-0.069%
2024-11-21		179.7143719800000180.1378530600000178.4126168400000179.7465670900000+0.098%1,810-0.226%
2024-11-20		179.7901484800000179.9072325200000179.0072143000000179.5707283200000+0.395%269-0.129%
2024-11-19		178.9642341200000179.0080234300000178.6619560000000178.8638568200000+0.182%275+0.266%
2024-11-18		178.7681650900000179.2927573500000178.3514612800000178.5397249500000-0.317%288+0.448%
2024-11-17		179.1376054900000179.1376054900000179.1036725700000179.1076978400000+0.257%60+0.130%
2024-11-15		179.1824588400000179.3027720900000178.6485462300000178.6485462300000-0.694%146+0.387%
2024-11-14		180.5442501200000180.9609466800000173.8695727600000179.8973212300000-0.241%283-0.310%
2024-11-13		180.6557406500000180.7982141100000177.8578910500000180.3314292300000-0.286%270-0.550%
2024-11-12		180.9173269300000180.9254994100000180.5470382200000180.8485540400000+0.406%282-0.834%
2024-11-11		180.1806783500000180.1953573800000179.6853198600000180.1166311600000+0.220%281-0.431%
2024-11-10		179.7230844600000179.7258582600000179.7102567600000179.7220443100000-0.004%81-0.213%
2024-11-08		178.4009289400000180.2128298500000177.8149519500000179.7290474900000+1.793%1,588-0.216%
2024-11-07		180.3533187100000180.4506539700000175.6271755700000176.5630127200000-1.916%1,723+1.573%
2024-11-06		178.3148181000000180.5930560400000178.0295234500000180.0119596500000+1.523%1,715-0.373%
2024-11-05		177.2383451700000177.6656474600000176.5498253500000177.3111244100000+0.223%1,731+1.144%
2024-11-04		176.2766491700000177.0906707300000175.9025169700000176.9158030800000-0.260%1,709+1.370%
2024-11-03		177.3414468300000177.3822689700000177.3414468300000177.3771366700000+0.149%62+1.107%
2024-11-01		176.8808552600000177.4911592600000176.4676383400000177.1125855100000+0.287%1,591+1.258%
2024-10-31		177.3661624800000177.7558748600000176.3529967200000176.6050104100000-0.404%1,791+1.549%
2024-10-30		177.9587624400000178.1615297100000176.7384100600000177.3218295400000-0.376%1,784+1.138%
2024-10-29		177.8208975200000178.8136874800000177.1705376000000177.9910475600000+0.095%1,769+0.758%
2024-10-28		178.5713826100000178.7279107400000177.5561241200000177.8220698400000-0.420%1,767+0.854%
2024-10-27		178.5808045700000178.5899976800000178.5723017800000178.5725315800000-0.004%95+0.430%
2024-10-25		177.1236707600000179.2886801800000177.1236707600000178.5798397700000+0.736%1,577+0.426%
2024-10-24		177.7712848500000177.9217084200000177.1040694900000177.2759036500000-0.003%1,654+1.164%
2024-10-23		177.1348136100000178.3243896100000177.1348136100000177.2804909600000+0.087%1,739+1.162%
2024-10-22		177.2774432000000177.8631595300000177.0546251400000177.1264098700000+0.034%1,759+1.250%
2024-10-21		176.1874548800000177.6732937600000175.8758468900000177.0657130500000+0.499%1,769+1.284%
2024-10-20		176.1179816500000176.1863211400000176.1179816500000176.1860944000000+0.052%94+1.790%
2024-10-18		176.3174313200000176.6388623800000175.7728701800000176.0937574400000-0.085%1,561+1.843%
2024-10-17		175.5063487400000176.6082924400000175.4195429200000176.2428203000000+0.393%1,754+1.757%
2024-10-16		175.7217947400000175.9703918300000174.9149140100000175.5535108800000+0.039%1,775+2.157%
2024-10-15		174.8688927700000175.9165929700000174.6638108400000175.4852562900000+0.367%1,789+2.197%
2024-10-14		173.4626008100000175.2597773400000173.4621545000000174.8429528300000+0.758%1,688+2.572%
2024-10-13		173.5270649400000173.5270649400000173.5270649400000173.5270649400000+0.016%1+3.350%
2024-10-11		173.8015715200000173.9327492600000173.1099239000000173.4992312000000-0.064%1,563+3.366%
2024-10-10		173.1048205300000174.4018684700000172.9157766300000173.6098751600000+0.411%1,699+3.301%
2024-10-09		172.1946043300000173.4065666800000172.0030689100000172.8994988800000+0.217%1,724+3.725%
2024-10-08		172.9273790000000173.8731492600000172.0376312600000172.5257410400000-0.181%1,804+3.950%
2024-10-07		173.2879084600000173.7838760100000172.8112275300000172.8391564600000-0.262%1,787+3.761%
2024-10-06		173.3438912300000173.4085284200000173.2874110800000173.2928775600000-0.063%109+3.490%
2024-10-04		171.5249653900000173.8263371700000171.3741121600000173.4025358500000+0.923%1,590+3.424%
2024-10-03		170.3496161200000172.2414485700000170.1190729200000171.8163187400000+0.735%1,797+4.379%
2024-10-02		170.2083857400000170.5951639600000169.5390143000000170.5619786800000+0.326%1,804+5.147%
2024-10-01		169.1971263000000171.0264442700000169.0570231700000170.0075012800000+0.480%1,812+5.489%
2024-09-30		168.4306669100000169.8574165200000167.5886073100000169.1954939700000+0.454%1,798+5.996%
2024-09-29		168.3136599000000168.4475690400000168.2957969800000168.4308835800000+0.061%88+6.477%
2024-09-27		168.7651602500000169.9264743700000167.9811131400000168.3283476500000-0.285%1,575+6.542%
2024-09-26		171.3949948900000171.5047168900000168.4210111100000168.8100517400000-1.482%1,787+6.238%
2024-09-25		170.1625202500000171.9340298300000169.9595982800000171.3487583600000+0.662%1,779+4.664%
2024-09-24		171.3808307400000171.6388777600000169.8312284400000170.2210487800000-0.614%1,776+5.357%
2024-09-23		170.9096720200000172.0621668500000170.8624526200000171.2722579300000+0.212%1,762+4.710%
2024-09-22		170.8869694700000170.9118658300000170.8869694700000170.9097817100000-0.022%73+4.933%
2024-09-20		170.2435579100000171.6021776900000170.2260327400000170.9477197600000+0.329%1,569+4.909%
2024-09-19		169.7504846700000171.4377353400000169.3247743500000170.3871443700000+0.371%1,790+5.254%
2024-09-18		169.7180433000000170.3030182500000166.3541181300000169.7574746900000+0.008%1,776+5.645%
2024-09-17		169.2470473000000170.1524113900000168.5302914700000169.7433166700000+0.276%1,780+5.654%
2024-09-16		170.4904368300000170.4948894000000168.6646351200000169.2761769100000-0.713%1,761+5.945%
2024-09-15		170.3613274400000170.4934977000000170.3600166700000170.4915299900000+0.120%91+5.190%
2024-09-13		171.2834756800000171.2834756800000169.7933671800000170.2875092200000-0.529%1,567+5.316%
2024-09-12		171.7136805800000172.1055772300000170.5291934000000171.1936930700000-0.293%1,772+4.759%
2024-09-11		172.2952933700000172.4468293900000171.3686747900000171.6975203700000-0.275%1,784+4.451%
2024-09-10		172.1260907000000172.5494822700000171.7857113100000172.1705584400000+0.045%1,764+4.164%
2024-09-09		171.6002745100000172.8985089000000171.4952761500000172.0931425700000+0.287%1,771+4.211%
2024-09-08		171.5978912000000171.6124198900000171.5942594100000171.6002745100000+0.006%63+4.510%
2024-09-06		171.0709818100000171.8500255300000169.4148296200000171.5905665300000+0.371%1,564+4.516%
2024-09-05		171.1153528400000171.6393065100000170.6507585200000170.9556771600000-0.123%1,769+4.904%
2024-09-04		171.9615885500000172.3334808200000170.4676205900000171.1667797600000-0.419%1,774+4.775%
2024-09-03		171.5032911100000172.4191889300000171.3314738200000171.8862204800000+0.196%1,763+4.336%
2024-09-02		171.3992600700000171.9602198000000171.1309755600000171.5500490600000+0.089%1,742+4.541%
2024-09-01		171.3959631700000171.4046452800000171.3799200700000171.3977215000000-0.006%108+4.634%
2024-08-30		171.1546255300000171.6235194500000170.3330811000000171.4073560100000+0.259%1,570+4.628%
2024-08-29		171.4392305800000171.5775863300000170.2028301300000170.9645378300000-0.234%1,781+4.899%
2024-08-28		170.3290540900000171.7609543200000170.0980110200000171.3653498900000+0.798%1,769+4.654%
2024-08-27		170.2407660100000171.1447838000000169.6073595300000170.0083378900000-0.085%1,773+5.489%
2024-08-26		169.8220184100000170.4198354600000169.0349892600000170.1529483400000+0.211%1,772+5.399%
2024-08-25		169.8095299200000169.8164998800000169.7688106600000169.7939458600000+0.020%52+5.622%
2024-08-23		171.9923811500000172.2164859200000169.5821148200000169.7598204300000-1.196%1,568+5.643%
2024-08-22		171.1314278400000172.3294791800000170.7938609800000171.8140998800000+0.329%1,772+4.380%
2024-08-21		170.4538815800000171.9328666200000168.8225368700000171.2512945000000+0.466%1,774+4.723%
2024-08-20		168.6216613500000171.4603672500000168.6216613500000170.4571571600000-0.233%1,697+5.211%
2024-08-19		173.0626383100000173.1138817000000169.3192986000000170.8545423000000-1.276%1,757+4.966%
2024-08-18		173.0803279300000173.0924310600000173.0515378000000173.0623052800000-0.018%59+3.627%
2024-08-16		174.9624860500000175.0650883000000172.9250976400000173.0929852100000-1.021%1,572+3.609%
2024-08-15		174.3006879700000175.2322751900000173.4134979400000174.8779166100000+0.505%1,772+2.552%
2024-08-14		175.0014605200000175.1692863100000172.4831443600000173.9994890200000-0.508%1,764+3.069%
2024-08-13		175.7355041000000176.1750632000000174.4630983700000174.8871784700000-0.499%1,764+2.546%
2024-08-12		174.8867078200000176.0025747200000174.7404378400000175.7637865300000+0.502%1,775+2.035%
2024-08-11		174.9560779200000174.9786293100000174.8703384300000174.8854744000000+0.456%40+2.547%
2024-08-09		176.2157377200000176.6789620600000173.9490033400000174.0915765200000-1.151%1,569+3.015%
2024-08-08		177.0674227400000177.0742320200000175.6881663100000176.1195178700000-0.198%1,705+1.829%
2024-08-07		176.3099606900000176.8739939800000175.8259513600000176.4694937300000+0.735%1,766+1.627%
2024-08-06		175.4632920700000177.0645008100000175.1816951400000175.1827065000000-0.179%1,773+2.373%
2024-08-05		173.8791198200000176.6284914600000173.8791198200000175.4971094200000+0.930%1,780+2.190%
2024-08-04		173.8097982700000173.8824614700000173.8097982700000173.8792312100000+0.154%78+3.141%
2024-08-02		175.2160623600000176.1963052000000173.0956742100000173.6123830400000-0.900%1,570+3.299%
2024-08-01		175.0031038500000175.3817591100000174.1710877500000175.1895902600000+0.060%1,762+2.369%
2024-07-31		177.0596005500000177.1716710200000173.8534400000000175.0836751800000-1.130%1,777+2.431%
2024-07-30		176.8283314600000177.4661177500000176.6956499500000177.0840333200000+0.131%1,751+1.274%
2024-07-29		177.0378198400000177.4131360700000176.4827131500000176.8515258400000-0.106%1,760+1.407%
2024-07-28		177.0321506300000177.2820964100000177.0251213300000177.0392938900000-0.062%116+1.300%
2024-07-26		177.2156438300000177.3279611600000177.0180169200000177.1493719900000+0.027%34+1.237%
2024-07-25		177.0835867700000177.8146395200000176.3843633600000177.1021075800000+0.028%1,775+1.264%
2024-07-24		177.3452256700000177.6929750700000176.4987991200000177.0528539900000-0.147%1,760+1.292%
2024-07-23		177.6413420000000177.7477741200000176.9755248100000177.3137019600000-0.205%1,777+1.143%
2024-07-22		177.8302762600000178.0219654700000177.3529754600000177.6772962200000-0.087%1,765+0.936%
2024-07-21		177.8134842400000177.8325533200000177.8134842400000177.8318701900000+0.014%118+0.848%
2024-07-19		177.4102785500000178.1705513700000177.2058056200000177.8060914200000+0.258%1,570+0.863%
2024-07-18		176.2807519100000177.4979049000000176.1897747600000177.3479432100000+0.429%1,769+1.123%
2024-07-17		176.7491016700000176.9881350800000176.1209533900000176.5905025500000-0.196%1,460+1.557%
2024-07-16		177.2891755300000177.6912385400000176.7496039000000176.9377077300000-0.198%1,736+1.358%
2024-07-15		175.9982683400000177.5136123700000175.9930837900000177.2891755300000+0.733%1,757+1.157%
2024-07-14		176.0067730900000176.0074494000000175.9885757500000175.9988318900000+0.177%70+1.898%
2024-07-12		175.6153228400000176.7099861000000175.4170482300000175.6879118300000+0.032%1,564+2.079%
2024-07-11		176.9945267700000177.1019930000000174.7678374400000175.6322163000000-0.747%1,766+2.111%
2024-07-10		176.8386233300000177.6362693800000176.6675841200000176.9538526500000-0.124%1,772+1.348%
2024-07-09		177.0276144700000177.4456017300000176.0466470800000177.1740153100000+0.067%1,720+1.222%
2024-07-08		176.1940813800000177.3119744300000176.1806279700000177.0548899000000+0.489%1,763+1.291%
2024-07-07		176.1911161500000176.1949498800000176.1863013000000176.1934048300000-0.015%78+1.786%
2024-07-05		176.7390935500000177.1171322300000175.7026717900000176.2198883500000-0.295%1,568+1.771%
2024-07-04		177.5428801900000177.5428801900000176.4306703500000176.7409996900000-0.463%1,769+1.470%
2024-07-03		177.3568799000000178.1432431400000176.8481830200000177.5633080000000+0.290%1,552+1.001%
2024-07-02		176.9056487800000177.9426117500000176.9056487800000177.0494320900000-0.003%1,762+1.294%
2024-07-01		176.7529116500000177.3473058900000176.3536831300000177.0548668500000+0.166%1,715+1.291%
2024-06-30		176.7591655900000176.7728608400000176.7506482700000176.7613998400000-0.007%75+1.459%
2024-06-28		177.6105928400000177.7860023900000175.4978845000000176.7742679100000-0.471%1,568+1.451%
2024-06-27		178.5061629600000178.5061629600000177.1275267500000177.6108747400000-0.464%1,748+0.974%
2024-06-26		177.9169073100000178.5844863800000177.7083729500000178.4382903800000+0.182%1,765+0.505%
2024-06-25		177.4889058200000178.2812790200000177.2255328700000178.1148553900000+0.333%1,757+0.688%
2024-06-24		177.9164886000000178.2539326600000177.1786982400000177.5244477000000-0.220%1,772+1.023%
2024-06-23		177.8247556100000177.9164886000000177.7942314300000177.9153486400000+0.083%90+0.801%
2024-06-21		178.2854360700000178.4101319000000177.6171527100000177.7678131000000-0.309%1,561+0.884%
2024-06-20		176.9555996900000178.4417672700000176.9364759200000178.3184395100000+0.787%1,770+0.573%


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