UK markets open in 24 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,900.88 -294.72 (-1.54%) CRUDE OIL
77.11 -0.46 (-0.59%) GOLD FUTURES
2,367.30 -25.60 (-1.07%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,540.26 -340.09 (-0.62%)
WEMIX USD (WEMIX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:33AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.4339 | 1.4358 | 1.4169 | 1.4210 | 1.4210 | 2,036,746 |
| 22 May 2024 | 1.4562 | 1.4594 | 1.4052 | 1.4338 | 1.4338 | 2,118,633 |
| 21 May 2024 | 1.5074 | 1.5191 | 1.4560 | 1.4562 | 1.4562 | 2,349,154 |
| 20 May 2024 | 1.4631 | 1.5078 | 1.4422 | 1.5074 | 1.5074 | 2,369,048 |
| 19 May 2024 | 1.5080 | 1.5085 | 1.4630 | 1.4631 | 1.4631 | 1,913,286 |
| 18 May 2024 | 1.5084 | 1.5611 | 1.4889 | 1.5080 | 1.5080 | 2,446,332 |
| 17 May 2024 | 1.4855 | 1.5123 | 1.4840 | 1.5084 | 1.5084 | 1,699,417 |
| 16 May 2024 | 1.5325 | 1.5341 | 1.4838 | 1.4855 | 1.4855 | 2,849,222 |
| 15 May 2024 | 1.4822 | 1.5355 | 1.4759 | 1.5325 | 1.5325 | 1,950,214 |
| 14 May 2024 | 1.5245 | 1.5245 | 1.4762 | 1.4822 | 1.4822 | 2,318,738 |
| 13 May 2024 | 1.5488 | 1.5512 | 1.4998 | 1.5245 | 1.5245 | 2,099,006 |
| 12 May 2024 | 1.5415 | 1.5515 | 1.5303 | 1.5488 | 1.5488 | 1,883,683 |
| 11 May 2024 | 1.5528 | 1.5670 | 1.5288 | 1.5415 | 1.5415 | 1,911,012 |
| 10 May 2024 | 1.6064 | 1.6510 | 1.5376 | 1.5528 | 1.5528 | 2,182,612 |
| 09 May 2024 | 1.5683 | 1.6196 | 1.5377 | 1.6064 | 1.6064 | 2,197,595 |
| 08 May 2024 | 1.6775 | 1.6828 | 1.5479 | 1.5683 | 1.5683 | 2,564,015 |
| 07 May 2024 | 1.6719 | 1.7172 | 1.6540 | 1.6775 | 1.6775 | 3,020,023 |
| 06 May 2024 | 1.6512 | 1.7152 | 1.6497 | 1.6719 | 1.6719 | 2,321,917 |
| 05 May 2024 | 1.6726 | 1.6860 | 1.6460 | 1.6512 | 1.6512 | 2,531,906 |
| 04 May 2024 | 1.6815 | 1.6914 | 1.6418 | 1.6726 | 1.6726 | 4,069,792 |
| 03 May 2024 | 1.6623 | 1.6983 | 1.6273 | 1.6815 | 1.6815 | 6,386,581 |
| 02 May 2024 | 1.5580 | 1.6741 | 1.5580 | 1.6623 | 1.6623 | 4,761,122 |
| 01 May 2024 | 1.5269 | 1.5632 | 1.4517 | 1.5580 | 1.5580 | 4,161,403 |
| 30 Apr 2024 | 1.6297 | 1.6389 | 1.5094 | 1.5269 | 1.5269 | 4,924,124 |
| 29 Apr 2024 | 1.6170 | 1.6331 | 1.5792 | 1.6296 | 1.6296 | 5,112,973 |
| 28 Apr 2024 | 1.6121 | 1.6852 | 1.6105 | 1.6170 | 1.6170 | 5,208,863 |
| 27 Apr 2024 | 1.6707 | 1.6812 | 1.5827 | 1.6121 | 1.6121 | 4,738,948 |
| 26 Apr 2024 | 1.7477 | 1.7478 | 1.6640 | 1.6707 | 1.6707 | 4,169,053 |
| 25 Apr 2024 | 1.7100 | 1.7649 | 1.6471 | 1.7477 | 1.7477 | 5,735,882 |
| 24 Apr 2024 | 1.8064 | 1.8828 | 1.7082 | 1.7100 | 1.7100 | 6,389,019 |
| 23 Apr 2024 | 1.9311 | 2.0214 | 1.8002 | 1.8059 | 1.8059 | 8,648,901 |
| 22 Apr 2024 | 1.5379 | 1.9482 | 1.5378 | 1.9311 | 1.9311 | 4,229,803 |
| 21 Apr 2024 | 1.5278 | 1.5651 | 1.5136 | 1.5379 | 1.5379 | 2,408,653 |
| 20 Apr 2024 | 1.4699 | 1.5278 | 1.4513 | 1.5278 | 1.5278 | 2,968,205 |
| 19 Apr 2024 | 1.4853 | 1.4908 | 1.3864 | 1.4699 | 1.4699 | 4,752,249 |
| 18 Apr 2024 | 1.4279 | 1.4954 | 1.4231 | 1.4853 | 1.4853 | 4,725,348 |
| 17 Apr 2024 | 1.4670 | 1.4987 | 1.4123 | 1.4279 | 1.4279 | 4,535,305 |
| 16 Apr 2024 | 1.4428 | 1.4791 | 1.4040 | 1.4670 | 1.4670 | 4,508,525 |
| 15 Apr 2024 | 1.5003 | 1.5331 | 1.3934 | 1.4428 | 1.4428 | 7,287,367 |
| 14 Apr 2024 | 1.4535 | 1.5210 | 1.3799 | 1.5003 | 1.5003 | 9,575,715 |
| 13 Apr 2024 | 1.6870 | 1.6909 | 1.4231 | 1.4535 | 1.4535 | 9,817,447 |
| 12 Apr 2024 | 2.0113 | 2.0157 | 1.4997 | 1.6870 | 1.6870 | 9,908,063 |
| 11 Apr 2024 | 2.0319 | 2.0600 | 2.0012 | 2.0113 | 2.0113 | 5,255,251 |
| 10 Apr 2024 | 2.0484 | 2.0653 | 1.9567 | 2.0319 | 2.0319 | 7,055,207 |
| 09 Apr 2024 | 2.1046 | 2.1305 | 2.0339 | 2.0484 | 2.0484 | 5,270,200 |
| 08 Apr 2024 | 2.1505 | 2.1523 | 2.0901 | 2.1046 | 2.1046 | 6,199,104 |
| 07 Apr 2024 | 2.1856 | 2.1881 | 2.1384 | 2.1505 | 2.1505 | 4,444,549 |
| 06 Apr 2024 | 2.2401 | 2.2655 | 2.1782 | 2.1856 | 2.1856 | 5,780,916 |
| 05 Apr 2024 | 2.2035 | 2.3177 | 2.1506 | 2.2401 | 2.2401 | 8,247,906 |
| 04 Apr 2024 | 2.1291 | 2.2835 | 2.0606 | 2.2035 | 2.2035 | 6,952,912 |
| 03 Apr 2024 | 1.9564 | 2.1418 | 1.8060 | 2.1291 | 2.1291 | 8,278,726 |
| 02 Apr 2024 | 2.1310 | 2.1311 | 1.9230 | 1.9564 | 1.9564 | 8,758,913 |
| 01 Apr 2024 | 2.3086 | 2.3086 | 2.0755 | 2.1310 | 2.1310 | 5,251,412 |
| 31 Mar 2024 | 2.2130 | 2.3087 | 2.1325 | 2.3086 | 2.3086 | 6,104,072 |
| 30 Mar 2024 | 2.2318 | 2.2474 | 2.2090 | 2.2130 | 2.2130 | 4,809,891 |
| 29 Mar 2024 | 2.2979 | 2.3001 | 2.1990 | 2.2318 | 2.2318 | 8,174,678 |
| 28 Mar 2024 | 2.3701 | 2.3813 | 2.2107 | 2.2979 | 2.2979 | 8,240,679 |
| 27 Mar 2024 | 2.4752 | 2.5188 | 2.1958 | 2.3701 | 2.3701 | 11,972,739 |
| 26 Mar 2024 | 2.5448 | 2.5504 | 2.4307 | 2.4752 | 2.4752 | 7,325,251 |
| 25 Mar 2024 | 2.5925 | 2.5925 | 2.4306 | 2.5448 | 2.5448 | 6,939,901 |
| 24 Mar 2024 | 2.5664 | 2.6025 | 2.4954 | 2.5925 | 2.5925 | 5,384,136 |
| 23 Mar 2024 | 2.6031 | 2.6131 | 2.5522 | 2.5664 | 2.5664 | 5,836,215 |
| 22 Mar 2024 | 2.7643 | 2.7718 | 2.5564 | 2.6031 | 2.6031 | 5,332,134 |
| 21 Mar 2024 | 2.7607 | 2.9069 | 2.6672 | 2.7643 | 2.7643 | 5,908,749 |
| 20 Mar 2024 | 2.6108 | 2.7907 | 2.5530 | 2.7607 | 2.7607 | 5,525,990 |
| 19 Mar 2024 | 2.7651 | 2.8079 | 2.5314 | 2.6108 | 2.6108 | 5,235,098 |
| 18 Mar 2024 | 2.7681 | 2.9538 | 2.6650 | 2.7651 | 2.7651 | 4,855,210 |
| 17 Mar 2024 | 2.4620 | 2.6833 | 2.4066 | 2.6801 | 2.6801 | 3,205,349 |
| 16 Mar 2024 | 2.7499 | 2.7797 | 2.3998 | 2.4620 | 2.4620 | 4,038,296 |
| 15 Mar 2024 | 2.8779 | 2.8779 | 2.5055 | 2.7499 | 2.7499 | 8,656,916 |
| 14 Mar 2024 | 3.3789 | 3.4082 | 2.6055 | 2.8779 | 2.8779 | 18,295,790 |
| 13 Mar 2024 | 3.2335 | 3.4790 | 3.1972 | 3.3789 | 3.3789 | 9,667,357 |
| 12 Mar 2024 | 3.1927 | 3.5946 | 3.1324 | 3.2335 | 3.2335 | 17,680,676 |
| 11 Mar 2024 | 3.1994 | 3.2870 | 3.0361 | 3.1927 | 3.1927 | 10,921,357 |
| 10 Mar 2024 | 3.0267 | 3.2512 | 2.9746 | 3.1994 | 3.1994 | 5,667,046 |
| 09 Mar 2024 | 2.9819 | 3.0711 | 2.9014 | 3.0267 | 3.0267 | 4,884,430 |
| 08 Mar 2024 | 2.7609 | 3.1089 | 2.7606 | 2.9819 | 2.9819 | 4,461,991 |
| 07 Mar 2024 | 2.6332 | 2.8035 | 2.6239 | 2.7610 | 2.7610 | 2,692,690 |
| 06 Mar 2024 | 2.4972 | 2.6433 | 2.4430 | 2.6332 | 2.6332 | 3,417,232 |
| 05 Mar 2024 | 2.7127 | 2.7699 | 2.3830 | 2.4972 | 2.4972 | 5,533,412 |
| 04 Mar 2024 | 2.8233 | 2.8555 | 2.6735 | 2.7089 | 2.7089 | 5,650,159 |
| 03 Mar 2024 | 2.6011 | 2.8342 | 2.5117 | 2.8211 | 2.8211 | 8,618,174 |
| 02 Mar 2024 | 2.2653 | 2.6134 | 2.2508 | 2.6013 | 2.6013 | 7,568,759 |
| 01 Mar 2024 | 2.2165 | 2.2650 | 2.2014 | 2.2650 | 2.2650 | 3,606,402 |
| 29 Feb 2024 | 2.2333 | 2.2993 | 2.1720 | 2.2168 | 2.2168 | 4,880,595 |
| 28 Feb 2024 | 2.3709 | 2.3718 | 2.1541 | 2.2334 | 2.2334 | 5,783,531 |
| 27 Feb 2024 | 2.0820 | 2.3683 | 2.0591 | 2.3682 | 2.3682 | 5,607,185 |
| 26 Feb 2024 | 2.0922 | 2.0922 | 2.0390 | 2.0819 | 2.0819 | 2,910,521 |
| 25 Feb 2024 | 2.0470 | 2.1382 | 2.0339 | 2.0921 | 2.0921 | 3,219,746 |
| 24 Feb 2024 | 2.0435 | 2.0506 | 2.0033 | 2.0471 | 2.0471 | 2,697,712 |
| 23 Feb 2024 | 2.0920 | 2.0994 | 2.0172 | 2.0437 | 2.0437 | 2,662,763 |
| 22 Feb 2024 | 2.1041 | 2.1041 | 2.0349 | 2.0887 | 2.0887 | 3,388,632 |
| 21 Feb 2024 | 2.1605 | 2.1927 | 2.0728 | 2.1061 | 2.1061 | 3,500,397 |
| 20 Feb 2024 | 2.1840 | 2.1882 | 2.1052 | 2.1605 | 2.1605 | 2,423,665 |
| 19 Feb 2024 | 2.2064 | 2.2221 | 2.1741 | 2.1840 | 2.1840 | 2,746,749 |
| 18 Feb 2024 | 2.1739 | 2.2450 | 2.1700 | 2.2065 | 2.2065 | 2,194,881 |
| 17 Feb 2024 | 2.2605 | 2.2649 | 2.1720 | 2.1746 | 2.1746 | 2,097,408 |
| 16 Feb 2024 | 2.2967 | 2.2967 | 2.2305 | 2.2604 | 2.2604 | 2,307,559 |
| 15 Feb 2024 | 2.3665 | 2.3764 | 2.2678 | 2.2968 | 2.2968 | 2,945,745 |
| 14 Feb 2024 | 2.1546 | 2.3776 | 2.1317 | 2.3554 | 2.3554 | 3,735,672 |
| *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.