UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,312.10 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,260.76 +1,650.88 (+3.62%)
Hive Dollar USD (HBD-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:25PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0044 | 1.0769 | 0.9788 | 1.0003 | 1.0003 | 1,382,456 |
| 01 May 2024 | 1.0075 | 1.1445 | 0.9915 | 1.0039 | 1.0039 | 2,809,411 |
| 30 Apr 2024 | 0.9741 | 1.2109 | 0.9572 | 1.0075 | 1.0075 | 1,906,058 |
| 29 Apr 2024 | 0.9769 | 1.0202 | 0.9733 | 0.9741 | 0.9741 | 51,606 |
| 28 Apr 2024 | 1.0333 | 1.0458 | 0.9723 | 0.9770 | 0.9770 | 8,282 |
| 27 Apr 2024 | 0.9742 | 1.0342 | 0.9679 | 1.0333 | 1.0333 | 4,369 |
| 26 Apr 2024 | 0.9918 | 1.0237 | 0.9669 | 0.9742 | 0.9742 | 5,963 |
| 25 Apr 2024 | 1.0448 | 1.0475 | 0.9675 | 0.9918 | 0.9918 | 28,304 |
| 24 Apr 2024 | 1.0492 | 1.0604 | 1.0214 | 1.0448 | 1.0448 | 10,506 |
| 23 Apr 2024 | 0.9839 | 1.0503 | 0.9737 | 1.0492 | 1.0492 | 9,796 |
| 22 Apr 2024 | 0.9709 | 1.0069 | 0.9687 | 0.9839 | 0.9839 | 12,824 |
| 21 Apr 2024 | 0.9795 | 0.9971 | 0.9628 | 0.9709 | 0.9709 | 5,373 |
| 20 Apr 2024 | 0.9840 | 1.0024 | 0.9601 | 0.9795 | 0.9795 | 54,782 |
| 19 Apr 2024 | 0.9652 | 1.0162 | 0.9522 | 0.9840 | 0.9840 | 185,139 |
| 18 Apr 2024 | 0.9583 | 1.0359 | 0.9493 | 0.9652 | 0.9652 | 243,102 |
| 17 Apr 2024 | 0.9817 | 0.9895 | 0.9359 | 0.9583 | 0.9583 | 95,280 |
| 16 Apr 2024 | 0.9600 | 0.9906 | 0.9245 | 0.9817 | 0.9817 | 78,342 |
| 15 Apr 2024 | 0.9708 | 0.9880 | 0.9138 | 0.9600 | 0.9600 | 56,150 |
| 14 Apr 2024 | 0.9482 | 1.0374 | 0.9225 | 0.9708 | 0.9708 | 74,252 |
| 13 Apr 2024 | 0.9589 | 1.0768 | 0.9232 | 0.9482 | 0.9482 | 219,320 |
| 12 Apr 2024 | 0.9811 | 1.0084 | 0.9390 | 0.9589 | 0.9589 | 82,405 |
| 11 Apr 2024 | 1.0066 | 1.0118 | 0.9649 | 0.9811 | 0.9811 | 49,428 |
| 10 Apr 2024 | 1.0047 | 1.0130 | 0.9774 | 1.0070 | 1.0070 | 51,675 |
| 09 Apr 2024 | 0.9987 | 1.0123 | 0.9815 | 1.0047 | 1.0047 | 26,503 |
| 08 Apr 2024 | 0.9975 | 1.0308 | 0.9901 | 0.9987 | 0.9987 | 42,372 |
| 07 Apr 2024 | 0.9887 | 1.0142 | 0.9839 | 0.9975 | 0.9975 | 12,224 |
| 06 Apr 2024 | 1.0515 | 1.0750 | 0.9829 | 0.9887 | 0.9887 | 16,228 |
| 05 Apr 2024 | 0.9895 | 1.0791 | 0.9378 | 1.0515 | 1.0515 | 50,259 |
| 04 Apr 2024 | 0.9825 | 0.9934 | 0.9605 | 0.9895 | 0.9895 | 50,009 |
| 03 Apr 2024 | 0.9726 | 1.0034 | 0.9549 | 0.9826 | 0.9826 | 178,778 |
| 02 Apr 2024 | 0.9765 | 1.0724 | 0.9573 | 0.9726 | 0.9726 | 789,382 |
| 01 Apr 2024 | 1.0095 | 1.0140 | 0.9475 | 0.9765 | 0.9765 | 100,969 |
| 31 Mar 2024 | 0.9848 | 1.0205 | 0.9845 | 1.0095 | 1.0095 | 20,249 |
| 30 Mar 2024 | 0.9913 | 1.0039 | 0.9758 | 0.9848 | 0.9848 | 11,727 |
| 29 Mar 2024 | 0.9841 | 1.0215 | 0.9727 | 0.9913 | 0.9913 | 65,544 |
| 28 Mar 2024 | 1.0648 | 1.0713 | 0.9718 | 0.9841 | 0.9841 | 80,054 |
| 27 Mar 2024 | 1.0473 | 1.0730 | 1.0188 | 1.0648 | 1.0648 | 40,088 |
| 26 Mar 2024 | 0.9997 | 1.0625 | 0.9815 | 1.0473 | 1.0473 | 73,152 |
| 25 Mar 2024 | 0.9971 | 1.0141 | 0.9635 | 0.9997 | 0.9997 | 36,977 |
| 24 Mar 2024 | 0.9765 | 1.0038 | 0.9558 | 0.9976 | 0.9976 | 24,476 |
| 23 Mar 2024 | 1.0720 | 1.0757 | 0.9672 | 0.9765 | 0.9765 | 45,935 |
| 22 Mar 2024 | 1.0533 | 1.0799 | 1.0330 | 1.0720 | 1.0720 | 132,264 |
| 21 Mar 2024 | 0.9648 | 1.0894 | 0.9534 | 1.0533 | 1.0533 | 231,976 |
| 20 Mar 2024 | 1.0702 | 1.1048 | 0.9480 | 0.9649 | 0.9649 | 283,487 |
| 19 Mar 2024 | 1.0578 | 1.1598 | 0.9467 | 1.0702 | 1.0702 | 1,025,648 |
| 18 Mar 2024 | 1.0604 | 1.1317 | 1.0492 | 1.0578 | 1.0578 | 583,650 |
| 17 Mar 2024 | 1.1386 | 1.2041 | 1.0355 | 1.0604 | 1.0604 | 1,409,898 |
| 16 Mar 2024 | 1.0782 | 1.3243 | 1.0634 | 1.1386 | 1.1386 | 3,082,962 |
| 15 Mar 2024 | 1.0743 | 1.3450 | 1.0367 | 1.0782 | 1.0782 | 1,865,958 |
| 14 Mar 2024 | 1.0826 | 1.1286 | 1.0599 | 1.0743 | 1.0743 | 101,039 |
| 13 Mar 2024 | 1.1016 | 1.1447 | 1.0738 | 1.0826 | 1.0826 | 69,706 |
| 12 Mar 2024 | 1.0723 | 1.1576 | 1.0634 | 1.1016 | 1.1016 | 42,697 |
| 11 Mar 2024 | 1.0888 | 1.1458 | 1.0452 | 1.0723 | 1.0723 | 98,615 |
| 10 Mar 2024 | 1.0792 | 1.0959 | 1.0434 | 1.0888 | 1.0888 | 18,774 |
| 09 Mar 2024 | 1.0429 | 1.0879 | 1.0330 | 1.0792 | 1.0792 | 12,787 |
| 08 Mar 2024 | 1.0649 | 1.0850 | 1.0248 | 1.0429 | 1.0429 | 22,732 |
| 07 Mar 2024 | 1.0041 | 1.0779 | 0.9628 | 1.0649 | 1.0649 | 26,028 |
| 06 Mar 2024 | 0.9809 | 1.1261 | 0.9666 | 1.0041 | 1.0041 | 195,379 |
| 05 Mar 2024 | 1.0166 | 1.0626 | 0.9077 | 0.9807 | 0.9807 | 116,491 |
| 04 Mar 2024 | 1.0519 | 1.0765 | 0.9964 | 1.0164 | 1.0164 | 12,848 |
| 03 Mar 2024 | 1.0411 | 1.0592 | 1.0346 | 1.0510 | 1.0510 | 41,129 |
| 02 Mar 2024 | 1.0596 | 1.0669 | 1.0290 | 1.0412 | 1.0412 | 43,359 |
| 01 Mar 2024 | 1.0481 | 1.0811 | 1.0221 | 1.0512 | 1.0512 | 52,190 |
| 29 Feb 2024 | 1.0343 | 1.0578 | 1.0048 | 1.0492 | 1.0492 | 85,610 |
| 28 Feb 2024 | 1.0364 | 1.0598 | 0.9892 | 1.0352 | 1.0352 | 66,814 |
| 27 Feb 2024 | 1.0212 | 1.0662 | 1.0039 | 1.0355 | 1.0355 | 24,025 |
| 26 Feb 2024 | 1.0248 | 1.0971 | 0.9925 | 1.0210 | 1.0210 | 162,358 |
| 25 Feb 2024 | 1.0525 | 1.0525 | 1.0236 | 1.0249 | 1.0249 | 9,328 |
| 24 Feb 2024 | 1.0222 | 1.0581 | 1.0183 | 1.0519 | 1.0519 | 8,458 |
| 23 Feb 2024 | 1.0256 | 1.0549 | 1.0159 | 1.0233 | 1.0233 | 10,220 |
| 22 Feb 2024 | 1.0355 | 1.0366 | 1.0221 | 1.0256 | 1.0256 | 1,141 |
| 21 Feb 2024 | 1.0220 | 1.0436 | 1.0093 | 1.0356 | 1.0356 | 9,976 |
| 20 Feb 2024 | 0.9797 | 1.0567 | 0.9719 | 1.0222 | 1.0222 | 23,471 |
| 19 Feb 2024 | 1.0295 | 1.0323 | 0.9738 | 0.9793 | 0.9793 | 25,623 |
| 18 Feb 2024 | 1.0168 | 1.0446 | 1.0116 | 1.0296 | 1.0296 | 11,158 |
| 17 Feb 2024 | 1.0522 | 1.0783 | 1.0074 | 1.0171 | 1.0171 | 65,586 |
| 16 Feb 2024 | 1.0322 | 1.0599 | 1.0185 | 1.0525 | 1.0525 | 15,276 |
| 15 Feb 2024 | 0.9987 | 1.0459 | 0.9843 | 1.0321 | 1.0321 | 14,506 |
| 14 Feb 2024 | 1.0216 | 1.0290 | 0.9867 | 0.9987 | 0.9987 | 27,028 |
| 13 Feb 2024 | 1.0042 | 1.0713 | 0.9871 | 1.0215 | 1.0215 | 83,078 |
| 12 Feb 2024 | 0.9930 | 1.0292 | 0.9817 | 1.0045 | 1.0045 | 17,048 |
| 11 Feb 2024 | 1.0046 | 1.0373 | 0.9870 | 0.9926 | 0.9926 | 9,672 |
| 10 Feb 2024 | 0.9943 | 1.0272 | 0.9936 | 1.0046 | 1.0046 | 18,790 |
| 09 Feb 2024 | 0.9944 | 1.0265 | 0.9866 | 0.9945 | 0.9945 | 16,785 |
| 08 Feb 2024 | 1.0105 | 1.0138 | 0.9803 | 0.9944 | 0.9944 | 8,408 |
| 07 Feb 2024 | 0.9802 | 1.0111 | 0.9746 | 1.0104 | 1.0104 | 7,548 |
| 06 Feb 2024 | 0.9718 | 0.9932 | 0.9688 | 0.9802 | 0.9802 | 24,656 |
| 05 Feb 2024 | 0.9696 | 0.9999 | 0.9635 | 0.9717 | 0.9717 | 9,419 |
| 04 Feb 2024 | 0.9811 | 1.0009 | 0.9674 | 0.9694 | 0.9694 | 13,580 |
| 03 Feb 2024 | 0.9846 | 0.9962 | 0.9771 | 0.9811 | 0.9811 | 8,816 |
| 02 Feb 2024 | 0.9903 | 1.0120 | 0.9764 | 0.9844 | 0.9844 | 67,199 |
| 01 Feb 2024 | 0.9628 | 1.0809 | 0.9614 | 0.9902 | 0.9902 | 446,060 |
| 31 Jan 2024 | 0.9768 | 0.9974 | 0.9565 | 0.9628 | 0.9628 | 5,459 |
| 30 Jan 2024 | 0.9957 | 1.0098 | 0.9658 | 0.9765 | 0.9765 | 14,769 |
| 29 Jan 2024 | 0.9849 | 1.0094 | 0.9722 | 0.9954 | 0.9954 | 17,952 |
| 28 Jan 2024 | 0.9861 | 1.0032 | 0.9712 | 0.9847 | 0.9847 | 6,289 |
| 27 Jan 2024 | 0.9852 | 0.9877 | 0.9738 | 0.9860 | 0.9860 | 17,888 |
| 26 Jan 2024 | 1.0337 | 1.0344 | 0.9793 | 0.9864 | 0.9864 | 17,605 |
| 25 Jan 2024 | 0.9983 | 1.0346 | 0.9802 | 1.0345 | 1.0345 | 68,550 |
| 24 Jan 2024 | 0.9814 | 1.0961 | 0.9746 | 0.9982 | 0.9982 | 472,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.