Dark

GBPCHF
Pound sterling / Swiss franc
forex

Market Open

May 12, 2025 3:43:00 PM EDT

1.1135CHF+0.660%(+0.0073)296,105

1.1138Bid 1.1140Ask 0.0002Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	1.10782000	1.115870	1.10670	1.11350	+0.510%	247,180	0.000%
2025-05-11	1.10546000	1.108600	1.10546	1.10785	+0.149%	5,910	+0.510%
2025-05-09	1.10094000	1.106732	1.09870	1.10620	+0.477%	222,286	+0.660%
2025-05-08	1.09521000	1.103380	1.09356	1.10095	+0.535%	253,254	+1.140%
2025-05-07	1.10267000	1.103910	1.09140	1.09509	-0.695%	247,294	+1.681%
2025-05-06	1.09261000	1.104640	1.09250	1.10275	+0.938%	242,612	+0.975%
2025-05-05	1.09364000	1.099090	1.09001	1.09250	-0.096%	240,071	+1.922%
2025-05-04	1.09425000	1.095330	1.09320	1.09355	-0.305%	4,288	+1.824%
2025-05-02	1.10137000	1.104280	1.09170	1.09690	-0.397%	249,127	+1.513%
2025-05-01	1.10039000	1.107160	1.09820	1.10127	+0.092%	238,360	+1.111%
2025-04-30	1.10403000	1.105310	1.09439	1.10026	-0.351%	253,382	+1.203%
2025-04-29	1.10333000	1.107440	1.10200	1.10413	+0.076%	240,106	+0.849%
2025-04-28	1.10105000	1.108650	1.09970	1.10329	+0.225%	251,237	+0.925%
2025-04-27	1.10350000	1.103800	1.10020	1.10081	-0.044%	5,453	+1.153%
2025-04-25	1.10412000	1.107480	1.10084	1.10129	-0.266%	240,226	+1.109%
2025-04-24	1.10047000	1.104380	1.09700	1.10423	+0.331%	238,825	+0.839%
2025-04-23	1.09639000	1.101730	1.09094	1.10059	+0.376%	289,536	+1.173%
2025-04-22	1.08251000	1.097140	1.08190	1.09647	+1.295%	287,021	+1.553%
2025-04-21	1.08169000	1.083890	1.07790	1.08245	+0.066%	180,066	+2.868%
2025-04-20	1.08314000	1.084320	1.08060	1.08174	-0.359%	6,211	+2.936%
2025-04-17	1.07675000	1.090970	1.07620	1.08564	+0.815%	258,663	+2.566%
2025-04-16	1.08557000	1.088080	1.07435	1.07686	-0.823%	285,924	+3.402%
2025-04-15	1.07514000	1.089830	1.07480	1.08580	+1.033%	278,268	+2.551%
2025-04-14	1.07034000	1.086280	1.06750	1.07470	+0.422%	309,683	+3.610%
2025-04-13	1.07035000	1.070720	1.06861	1.07018	+0.468%	8,237	+4.048%
2025-04-11	1.06624000	1.074470	1.06090	1.06520	-0.087%	329,632	+4.534%
2025-04-10	1.09711000	1.104110	1.06586	1.06613	-2.828%	327,101	+4.443%
2025-04-09	1.08168000	1.100100	1.06860	1.09716	+1.440%	346,520	+1.489%
2025-04-08	1.09465000	1.097605	1.07901	1.08158	-1.196%	321,747	+2.951%
2025-04-07	1.09935000	1.112060	1.08960	1.09467	-0.401%	341,596	+1.720%
2025-04-06	1.09881000	1.101260	1.09480	1.09908	-0.880%	9,904	+1.312%
2025-04-04	1.12450000	1.124960	1.10190	1.10884	-1.392%	223,738	+0.420%
2025-04-03	1.14380000	1.145950	1.12150	1.12449	-1.708%	244,707	-0.977%
2025-04-02	1.14183000	1.148430	1.14030	1.14403	+0.187%	234,931	-2.669%
2025-04-01	1.14189000	1.142770	1.13700	1.14190	+0.007%	227,664	-2.487%
2025-03-31	1.13904000	1.143230	1.13800	1.14182	+0.194%	237,718	-2.480%
2025-03-30	1.13597000	1.139660	1.13597	1.13961	-0.008%	5,452	-2.291%
2025-03-28	1.14173000	1.143880	1.13876	1.13970	-0.163%	215,977	-2.299%
2025-03-27	1.13859000	1.144550	1.13810	1.14156	+0.264%	228,508	-2.458%
2025-03-26	1.14245000	1.144170	1.13628	1.13855	-0.347%	223,348	-2.200%
2025-03-25	1.14085000	1.143110	1.13850	1.14251	+0.152%	215,428	-2.539%
2025-03-24	1.14107000	1.143300	1.13930	1.14078	-0.028%	227,696	-2.391%
2025-03-23	1.13590000	1.141210	1.13590	1.14110	+0.061%	4,296	-2.419%
2025-03-21	1.14306000	1.144090	1.13830	1.14040	-0.227%	216,872	-2.359%
2025-03-20	1.14028000	1.146040	1.13660	1.14300	+0.263%	231,194	-2.581%
2025-03-19	1.13977000	1.142230	1.13650	1.14000	+0.022%	221,937	-2.325%
2025-03-18	1.14400000	1.144900	1.13794	1.13975	-0.393%	219,354	-2.303%
2025-03-17	1.14394000	1.144600	1.14370	1.14425	+0.112%	3,038	-2.687%
2025-03-16	1.14176000	1.144490	1.14176	1.14297	-0.151%	4,720	-2.578%
2025-03-14	1.14357000	1.146930	1.14150	1.14470	+0.097%	234,776	-2.726%
2025-03-13	1.14312000	1.146450	1.13962	1.14359	+0.041%	239,403	-2.631%
2025-03-12	1.14349000	1.146360	1.13910	1.14312	-0.041%	233,545	-2.591%
2025-03-11	1.13295000	1.143900	1.12980	1.14359	+0.940%	258,396	-2.631%
2025-03-10	1.13442000	1.137720	1.13010	1.13294	-0.143%	258,506	-1.716%
2025-03-09	1.13414000	1.136240	1.13401	1.13456	-0.197%	6,237	-1.856%
2025-03-07	1.13800000	1.138190	1.13160	1.13680	-0.104%	259,564	-2.050%
2025-03-06	1.14809000	1.150180	1.13603	1.13798	-0.890%	278,910	-2.151%
2025-03-05	1.13850000	1.149820	1.13590	1.14820	+0.887%	288,275	-3.022%
2025-03-04	1.13901000	1.139240	1.12960	1.13810	-0.080%	284,534	-2.161%
2025-03-03	1.13753000	1.143090	1.13385	1.13901	+0.139%	265,899	-2.240%
2025-03-02	1.13488000	1.137960	1.13455	1.13743	+0.161%	3,120	-2.104%
2025-02-28	1.13369000	1.138600	1.13050	1.13560	+0.169%	260,541	-1.946%
2025-02-27	1.13414000	1.139130	1.13197	1.13368	-0.034%	258,401	-1.780%
2025-02-26	1.13079000	1.135560	1.12940	1.13407	+0.293%	257,242	-1.814%
2025-02-25	1.13211000	1.133769	1.12800	1.13076	-0.122%	249,095	-1.526%
2025-02-24	1.13643000	1.137410	1.13050	1.13214	-0.366%	256,253	-1.646%
2025-02-23	1.13370000	1.136670	1.13274	1.13630	+0.220%	2,417	-2.007%
2025-02-21	1.13786000	1.139480	1.13250	1.13380	-0.366%	230,392	-1.790%
2025-02-20	1.13816000	1.139030	1.13574	1.13796	-0.013%	228,244	-2.149%
2025-02-19	1.14073000	1.142300	1.13530	1.13811	-0.233%	222,531	-2.162%
2025-02-18	1.13660000	1.142100	1.13410	1.14077	+0.357%	218,202	-2.390%
2025-02-17	1.13236000	1.138230	1.13180	1.13671	+0.386%	196,946	-2.042%
2025-02-16	1.12975000	1.132480	1.12946	1.13234	+0.030%	2,866	-1.664%
2025-02-14	1.13486000	1.137670	1.13130	1.13200	-0.239%	224,010	-1.634%
2025-02-13	1.13718000	1.140320	1.13005	1.13471	-0.215%	246,185	-1.869%
2025-02-12	1.13673000	1.138060	1.13180	1.13716	+0.043%	234,294	-2.081%
2025-02-11	1.12640000	1.136960	1.12410	1.13667	+0.914%	221,429	-2.038%
2025-02-10	1.12854000	1.130820	1.12458	1.12637	-0.189%	221,587	-1.143%
2025-02-09	1.12483000	1.128710	1.12483	1.12850	+0.018%	2,528	-1.329%
2025-02-07	1.12542000	1.131390	1.12460	1.12830	+0.254%	231,625	-1.312%
2025-02-06	1.12685000	1.127770	1.11840	1.12544	-0.134%	236,806	-1.061%
2025-02-05	1.12953000	1.131320	1.12500	1.12695	-0.222%	239,442	-1.193%
2025-02-04	1.13322000	1.133500	1.12710	1.12946	-0.341%	251,751	-1.413%
2025-02-03	1.12457000	1.133900	1.12250	1.13332	+0.765%	279,131	-1.749%
2025-02-02	1.12455000	1.126400	1.12413	1.12472	-0.379%	4,952	-0.998%
2025-01-31	1.12984000	1.131850	1.12690	1.12900	-0.077%	247,002	-1.373%
2025-01-30	1.12871000	1.132090	1.12678	1.12987	+0.105%	240,085	-1.449%
2025-01-29	1.12426000	1.129990	1.12390	1.12868	+0.337%	247,901	-1.345%
2025-01-28	1.12666000	1.175350	1.07177	1.12489	-0.099%	234,706	-1.013%
2025-01-27	1.12873000	1.129950	1.12060	1.12600	-0.323%	261,222	-1.110%
2025-01-26	1.12830000	1.129880	1.12825	1.12965	-0.111%	2,755	-1.430%
2025-01-24	1.12086000	1.131320	1.12000	1.13090	+0.891%	243,877	-1.539%
2025-01-23	1.11585000	1.122300	1.11500	1.12091	+0.439%	243,174	-0.661%
2025-01-22	1.11836000	1.119580	1.11490	1.11601	-0.223%	231,547	-0.225%
2025-01-21	1.11430000	1.119600	1.11310	1.11850	+0.107%	251,248	-0.447%
2025-01-20	1.11370000	1.118600	1.10421	1.11731	+0.368%	229,054	-0.341%
2025-01-19	1.11074000	1.113290	1.11074	1.11321	+0.019%	2,168	+0.026%
2025-01-17	1.11413000	1.115010	1.10110	1.11300	-0.157%	228,328	+0.045%
2025-01-16	1.11655000	1.116560	1.11050	1.11475	-0.167%	239,499	-0.112%
2025-01-15	1.11354000	1.119470	1.10875	1.11661	+0.223%	235,954	-0.279%
2025-01-14	1.11878000	1.119340	1.11220	1.11413	-0.541%	242,963	-0.057%
2025-01-13	1.11880000	1.121440	1.10890	1.12019	+0.118%	250,074	-0.597%
2025-01-12	1.11645000	1.119170	1.11645	1.11887	+0.076%	2,303	-0.480%
2025-01-10	1.12190000	1.125830	1.11762	1.11802	-0.329%	212,635	-0.404%
2025-01-09	1.12370000	1.123820	1.11710	1.12171	-0.358%	199,924	-0.732%
2025-01-08	1.13466000	1.136000	1.12250	1.12574	-0.791%	236,318	-1.087%
2025-01-07	1.13261000	1.137880	1.13220	1.13471	+0.232%	234,861	-1.869%
2025-01-06	1.13062000	1.133600	1.12890	1.13208	+0.204%	235,985	-1.641%
2025-01-05	1.12616000	1.130270	1.12616	1.12977	+0.121%	2,041	-1.440%
2025-01-03	1.12920000	1.130860	1.12620	1.12840	-0.053%	209,489	-1.320%
2025-01-02	1.13546000	1.135570	1.12550	1.12900	-0.643%	227,383	-1.373%
2025-01-01	1.13410000	1.136370	1.13143	1.13631	+0.036%	4,131	-2.007%
2024-12-31	1.13289000	1.136530	1.13230	1.13590	+0.221%	110,596	-1.972%
2024-12-30	1.13380000	1.137900	1.13056	1.13339	-0.088%	223,511	-1.755%
2024-12-29	1.13173000	1.134660	1.13173	1.13439	+0.043%	1,580	-1.842%
2024-12-27	1.12677000	1.135290	1.12500	1.13390	+0.686%	216,333	-1.799%
2024-12-26	1.12857000	1.129040	1.12446	1.12618	-0.174%	108,884	-1.126%
2024-12-25	1.12749000	1.130700	1.12540	1.12814	-0.041%	7,343	-1.298%
2024-12-24	1.12570000	1.131390	1.12443	1.12860	+0.226%	104,775	-1.338%
2024-12-23	1.12280000	1.127170	1.12230	1.12605	+0.319%	223,454	-1.115%
2024-12-22	1.12001000	1.122610	1.11979	1.12247	+0.033%	2,484	-0.799%
2024-12-20	1.12184000	1.125230	1.11690	1.12210	-0.120%	242,845	-0.766%
2024-12-19	1.13284000	1.135930	1.03097	1.12345	-0.862%	257,858	-0.886%
2024-12-18	1.13406000	1.137060	1.13070	1.13322	-0.097%	240,553	-1.740%
2024-12-17	1.13417000	1.139500	1.13300	1.13432	-0.016%	228,177	-1.835%
2024-12-16	1.12604000	1.135050	1.12470	1.13450	+0.754%	220,147	-1.851%
2024-12-15	1.12519000	1.126920	1.12494	1.12601	-0.026%	2,347	-1.111%
2024-12-13	1.13026000	1.131070	1.12391	1.12630	-0.380%	206,694	-1.136%
2024-12-12	1.12795000	1.134780	1.12550	1.13060	+0.283%	248,347	-1.512%
2024-12-11	1.12787000	1.128470	1.12320	1.12741	-0.057%	242,365	-1.234%
2024-12-10	1.12046000	1.128090	1.11840	1.12805	+0.712%	228,401	-1.290%
2024-12-09	1.11970000	1.123740	1.11780	1.12007	-0.004%	229,326	-0.587%
2024-12-08	1.11754000	1.120290	1.11754	1.12012	+0.055%	2,843	-0.591%
2024-12-06	1.12030000	1.122270	1.09691	1.11950	-0.110%	226,844	-0.536%
2024-12-05	1.12070000	1.121900	1.11917	1.12073	-0.141%	4,394	-0.645%
2024-12-04	1.12353000	1.125620	1.12040	1.12231	-0.097%	228,424	-0.785%
2024-12-03	1.12305000	1.124950	1.11840	1.12340	+0.132%	224,382	-0.881%
2024-12-02	1.12280000	1.126240	1.11960	1.12192	+0.138%	232,860	-0.750%
2024-12-01	1.11939000	1.121910	1.11939	1.12037	-0.145%	3,234	-0.613%
2024-11-29	1.11916000	1.122600	1.11620	1.12200	+0.155%	246,514	-0.758%
2024-11-28	1.11901000	1.120680	1.11750	1.12026	+0.160%	202,916	-0.603%
2024-11-27	1.11400000	1.118700	1.11150	1.11847	+0.381%	247,388	-0.444%
2024-11-26	1.11227000	1.116410	1.11150	1.11423	+0.056%	256,590	-0.066%
2024-11-25	1.11763000	1.117650	1.11177	1.11361	-0.579%	105,972	-0.010%
2024-11-22	1.11605000	1.121150	1.11028	1.12010	+0.362%	250,054	-0.589%
2024-11-21	1.11822000	1.118400	1.11420	1.11606	-0.174%	249,220	-0.229%
2024-11-20	1.11844000	1.119400	1.11630	1.11800	-0.116%	19,998	-0.403%
2024-11-19	1.11892000	1.121400	1.11723	1.11930	-0.018%	20,142	-0.518%
2024-11-18	1.11940000	1.121000	1.11830	1.11950	-0.158%	19,570	-0.536%
2024-11-17	1.11969000	1.121270	1.11838	1.12127	+0.069%	1,968	-0.693%
2024-11-15	1.11930000	1.120860	1.11870	1.12050	-0.621%	19,080	-0.625%
2024-11-14	1.12741000	1.128220	1.12508	1.12750	+0.179%	27,197	-1.242%
2024-11-13	1.12549000	1.126500	1.12199	1.12548	+0.185%	21,593	-1.064%
2024-11-12	1.12408000	1.124420	1.12238	1.12340	-0.864%	21,249	-0.881%
2024-11-11	1.13303000	1.133660	1.12968	1.13319	+0.148%	18,483	-1.738%
2024-11-10	1.12884000	1.131790	1.12884	1.13152	+0.019%	2,126	-1.593%
2024-11-08	1.13286000	1.133090	1.12750	1.13130	-0.151%	237,629	-1.573%
2024-11-07	1.12978000	1.135040	1.12800	1.13301	+0.433%	254,085	-1.722%
2024-11-06	1.12620000	1.130630	1.12145	1.12813	+0.308%	306,394	-1.297%
2024-11-05	1.11905000	1.127300	1.11810	1.12467	+0.468%	218,818	-0.993%
2024-11-04	1.12370000	1.124600	1.11640	1.11943	-0.379%	242,285	-0.530%
2024-11-03	1.12448000	1.124950	1.12316	1.12369	+0.008%	3,282	-0.907%
2024-11-01	1.11338000	1.128040	1.11280	1.12360	+0.899%	240,380	-0.899%
2024-10-31	1.12230000	1.125320	1.11040	1.11359	-0.811%	260,059	-0.008%
2024-10-30	1.12844000	1.129940	1.12190	1.12270	-0.503%	253,388	-0.819%
2024-10-29	1.12165000	1.130080	1.12060	1.12838	+0.580%	245,157	-1.319%
2024-10-28	1.12541000	1.127040	1.12107	1.12187	-0.294%	228,181	-0.746%
2024-10-27	1.12568000	1.125900	1.12371	1.12518	+0.193%	4,481	-1.038%
2024-10-25	1.12317000	1.126660	1.12110	1.12301	-0.020%	225,366	-0.847%
2024-10-24	1.11917000	1.125030	1.11870	1.12324	+0.348%	237,968	-0.867%
2024-10-23	1.12351000	1.127130	1.11810	1.11935	-0.370%	235,387	-0.523%
2024-10-22	1.12356000	1.125950	1.12050	1.12351	-0.017%	238,235	-0.891%
2024-10-21	1.12870000	1.128900	1.12220	1.12370	-0.455%	232,250	-0.908%
2024-10-20	1.12840000	1.129180	1.12820	1.12884	+0.073%	2,820	-1.359%
2024-10-18	1.12719000	1.131930	1.12650	1.12802	+0.082%	226,112	-1.287%
2024-10-17	1.12413000	1.127750	1.12220	1.12710	+0.261%	235,905	-1.207%
2024-10-16	1.12662000	1.127960	1.11890	1.12417	-0.238%	230,276	-0.949%
2024-10-15	1.12673000	1.129280	1.12395	1.12685	+0.004%	234,123	-1.185%
2024-10-14	1.11940000	1.127570	1.11910	1.12680	+0.607%	214,984	-1.180%
2024-10-13	1.12000000	1.120000	1.12000	1.12000	+0.080%	1	-0.580%
2024-10-11	1.11898000	1.122000	1.11770	1.11910	+0.036%	212,171	-0.500%
2024-10-10	1.12447000	1.125730	1.11540	1.11870	-0.494%	244,128	-0.465%
2024-10-09	1.12253000	1.125500	1.11910	1.12425	+0.143%	238,246	-0.956%
2024-10-08	1.11836000	1.124520	1.11490	1.12264	+0.403%	256,108	-0.814%
2024-10-07	1.12630000	1.126970	1.11480	1.11813	-0.779%	256,398	-0.414%
2024-10-06	1.12481000	1.127680	1.12111	1.12691	+0.125%	3,199	-1.190%
2024-10-04	1.11849000	1.127520	1.11630	1.12550	+0.640%	246,603	-1.066%
2024-10-03	1.12741000	1.128270	1.11170	1.11834	-0.796%	263,615	-0.433%
2024-10-02	1.12325000	1.129470	1.12040	1.12731	+0.374%	250,745	-1.225%
2024-10-01	1.13079000	1.133870	1.11980	1.12311	-0.668%	269,467	-0.856%
2024-09-30	1.12600000	1.174640	1.03010	1.13066	+0.418%	261,421	-1.518%
2024-09-29	1.12256000	1.126030	1.12256	1.12595	+0.200%	4,476	-1.106%
2024-09-27	1.13486000	1.136290	1.12197	1.12370	-0.982%	260,229	-0.908%
2024-09-26	1.13260000	1.136970	1.12909	1.13484	+0.196%	184,757	-1.880%
2024-09-25	1.12985000	1.136970	1.12740	1.13262	+0.242%	213,647	-1.688%
2024-09-24	1.13096000	1.135390	1.12940	1.12989	-0.109%	254,108	-1.451%
2024-09-23	1.13288000	1.134240	1.12704	1.13112	-0.157%	242,029	-1.558%
2024-09-22	1.13089000	1.132920	1.13080	1.13290	+0.044%	3,626	-1.712%
2024-09-20	1.12593000	1.133480	1.12370	1.13240	+0.584%	251,913	-1.669%
2024-09-19	1.11861000	1.127630	1.11820	1.12583	+0.653%	271,275	-1.095%
2024-09-18	1.11437000	1.118920	1.11160	1.11853	+0.374%	287,755	-0.450%
2024-09-17	1.11573000	1.118370	1.11188	1.11436	-0.117%	271,805	-0.077%
2024-09-16	1.11395000	1.117300	1.11130	1.11567	+0.160%	263,250	-0.195%
2024-09-15	1.11093000	1.114370	1.11063	1.11389	-0.028%	4,076	-0.035%
2024-09-13	1.11601000	1.117370	1.10940	1.11420	-0.167%	271,489	-0.063%
2024-09-12	1.11140000	1.118300	1.11000	1.11606	+0.395%	283,991	-0.229%
2024-09-11	1.10700000	1.112500	1.10210	1.11167	+0.391%	296,786	+0.165%
2024-09-10	1.11028000	1.112200	1.10410	1.10734	-0.259%	267,313	+0.556%
2024-09-09	1.10823000	1.111800	1.10695	1.11021	+0.178%	270,828	+0.296%
2024-09-08	1.10665000	1.108690	1.10590	1.10824	+0.147%	5,482	+0.475%
2024-09-06	1.11170000	1.115930	1.10520	1.10661	-0.475%	275,430	+0.623%
2024-09-05	1.11200000	1.117210	1.11025	1.11189	+0.012%	271,951	+0.145%
2024-09-04	1.11439000	1.117740	1.07035	1.11176	-0.247%	281,338	+0.157%
2024-09-03	1.11871000	1.120910	1.11150	1.11451	-0.379%	281,364	-0.091%
2024-09-02	1.11688000	1.121570	1.11390	1.11875	+0.169%	204,955	-0.469%
2024-09-01	1.11378000	1.117470	1.11368	1.11686	+0.122%	3,438	-0.301%
2024-08-30	1.11480000	1.119790	1.11410	1.11550	+0.041%	253,005	-0.179%
2024-08-29	1.11008000	1.117630	1.10912	1.11504	+0.405%	265,992	-0.138%
2024-08-28	1.11568000	1.117330	1.10850	1.11054	-0.452%	263,802	+0.267%
2024-08-27	1.11703000	1.121180	1.11440	1.11558	-0.160%	259,130	-0.186%
2024-08-26	1.11970000	1.119740	1.11486	1.11737	-0.191%	256,040	-0.346%
2024-08-25	1.11861000	1.120370	1.11823	1.11951	-0.075%	5,156	-0.537%
2024-08-23	1.11529000	1.122370	1.11390	1.12035	+0.432%	257,060	-0.611%
2024-08-22	1.11376000	1.117810	1.10937	1.11553	+0.116%	263,419	-0.182%
2024-08-21	1.11240000	1.116420	1.10890	1.11424	+0.154%	269,078	-0.066%
2024-08-20	1.11995000	1.120320	1.11030	1.11253	-0.699%	254,234	+0.087%
2024-08-19	1.12317000	1.123590	1.11650	1.12036	-0.248%	261,084	-0.612%
2024-08-18	1.11813000	1.123170	1.11813	1.12314	+0.218%	4,640	-0.858%
2024-08-16	1.12199000	1.122760	1.11710	1.12070	-0.105%	239,260	-0.642%
2024-08-15	1.10923000	1.123200	1.10880	1.12188	+1.136%	260,044	-0.747%
2024-08-14	1.11301000	1.113680	1.10670	1.10928	-0.325%	275,301	+0.380%
2024-08-13	1.10440000	1.113200	1.10420	1.11290	+0.801%	270,308	+0.054%
2024-08-12	1.10267000	1.112510	1.10200	1.10406	+0.114%	266,400	+0.855%
2024-08-11	1.10220000	1.104760	1.10171	1.10280	-0.109%	4,083	+0.970%
2024-08-09	1.10493000	1.107320	1.09900	1.10400	-0.072%	259,493	+0.861%
2024-08-08	1.08781000	1.105120	1.08540	1.10480	+1.402%	307,089	+0.787%
2024-08-07	1.08140000	1.102000	1.03668	1.08952	+0.765%	321,950	+2.201%
2024-08-06	1.09315000	1.095000	1.07850	1.08125	-1.084%	332,626	+2.983%
2024-08-05	1.09508000	1.095830	1.07400	1.09310	-0.163%	361,553	+1.866%
2024-08-04	1.09528000	1.099910	1.09370	1.09488	-0.302%	7,540	+1.701%
2024-08-02	1.11102000	1.111670	1.09669	1.09820	-1.165%	292,106	+1.393%
2024-08-01	1.12874000	1.128740	1.11042	1.11115	-1.520%	219,993	+0.211%
2024-07-31	1.13217000	1.133980	1.12550	1.12830	-0.342%	268,414	-1.312%
2024-07-30	1.13940000	1.140850	1.04463	1.13217	-0.642%	255,302	-1.649%
2024-07-29	1.13801000	1.140310	1.13300	1.13948	+0.129%	250,485	-2.280%
2024-07-28	1.13448000	1.138070	1.13448	1.13801	+0.106%	3,718	-2.154%
2024-07-26	1.13727000	1.137390	1.13622	1.13680	+0.442%	1,635	-2.050%
2024-07-25	1.14159000	1.141750	1.12932	1.13180	-0.858%	283,023	-1.617%
2024-07-24	1.15007000	1.150520	1.13888	1.14160	-0.737%	260,389	-2.461%
2024-07-23	1.15037000	1.152040	1.14810	1.15008	-0.023%	242,733	-3.181%
2024-07-22	1.14841000	1.150850	1.14570	1.15034	+0.195%	245,161	-3.203%
2024-07-21	1.14557000	1.148690	1.14557	1.14810	+0.053%	5,333	-3.014%
2024-07-19	1.14899000	1.150730	1.14600	1.14749	-0.145%	228,008	-2.962%
2024-07-18	1.14763000	1.150390	1.14545	1.14916	+0.164%	265,458	-3.103%
2024-07-17	1.15970000	1.160970	1.14683	1.14728	-1.022%	246,327	-2.944%
2024-07-16	1.16130000	1.162620	1.15815	1.15913	-0.188%	248,379	-3.937%
2024-07-15	1.16307000	1.163150	1.15697	1.16131	-0.140%	248,764	-4.117%
2024-07-14	1.15850000	1.163190	1.15850	1.16294	+0.133%	4,389	-4.251%
2024-07-12	1.15805000	1.162370	1.15570	1.16140	+0.301%	240,575	-4.124%
2024-07-11	1.15579000	1.158360	1.15260	1.15791	+0.185%	253,895	-3.835%
2024-07-10	1.14779000	1.157200	1.14690	1.15577	+0.693%	227,508	-3.657%
2024-07-09	1.15055000	1.151400	1.14552	1.14782	-0.234%	226,679	-2.990%
2024-07-08	1.14645000	1.151610	1.12929	1.15051	+0.363%	231,934	-3.217%
2024-07-07	1.14535000	1.146920	1.14528	1.14635	-0.092%	3,703	-2.866%
2024-07-05	1.14822000	1.151550	1.14650	1.14741	-0.069%	231,404	-2.955%
2024-07-04	1.14827000	1.152330	1.14670	1.14820	0.000%	193,950	-3.022%
2024-07-03	1.14657000	1.150340	1.14620	1.14820	+0.140%	192,329	-3.022%
2024-07-02	1.14202000	1.147100	1.14010	1.14659	+0.410%	235,575	-2.886%
2024-07-01	1.13881000	1.144100	1.13750	1.14191	+0.273%	228,552	-2.488%
2024-06-30	1.13492000	1.138800	1.13492	1.13880	+0.229%	4,398	-2.222%
2024-06-28	1.13611000	1.138600	1.13470	1.13620	+0.010%	247,347	-1.998%
2024-06-27	1.13211000	1.136600	1.13130	1.13609	+0.349%	243,093	-1.988%
2024-06-26	1.13574000	1.137590	1.13120	1.13214	-0.300%	249,481	-1.646%
2024-06-25	1.13275000	1.135740	1.13099	1.13555	+0.244%	236,864	-1.942%
2024-06-24	1.13032000	1.134310	1.12537	1.13279	+0.221%	244,128	-1.703%
2024-06-23	1.12830000	1.130690	1.12830	1.13029	-0.010%	3,588	-1.485%
2024-06-21	1.12858000	1.131290	1.12525	1.13040	+0.177%	149,451	-1.495%
2024-06-20	1.12480000	1.131890	1.12180	1.12840	+0.307%	169,911	-1.320%
2024-06-19	1.12348000	1.127510	1.12212	1.12495	+0.125%	203,885	-1.018%
2024-06-18	1.12946000	1.129720	1.12134	1.12354	-0.521%	258,008	-0.894%
2024-06-17	1.12978000	1.131930	1.12740	1.12942	-0.024%	251,682	-1.410%
2024-06-16	1.12836000	1.129880	1.12763	1.12969	+0.070%	4,026	-1.433%
2024-06-14	1.14015000	1.140550	1.12720	1.12890	-0.994%	262,930	-1.364%
2024-06-13	1.14421000	1.146240	1.13829	1.14023	-0.338%	259,076	-2.344%
2024-06-12	1.14372000	1.145970	1.13973	1.14410	+0.034%	263,488	-2.675%
2024-06-11	1.14080000	1.144400	1.13890	1.14371	+0.243%	245,810	-2.641%
2024-06-10	1.14047000	1.142360	1.13720	1.14094	+0.018%	248,368	-2.405%
2024-06-09	1.14073000	1.142230	1.13990	1.14073	+0.055%	4,332	-2.387%
2024-06-07	1.13803000	1.142270	1.13650	1.14010	+0.179%	252,515	-2.333%
2024-06-06	1.14195000	1.141980	1.13470	1.13806	-0.341%	238,885	-2.158%
2024-06-05	1.13672000	1.143400	1.13630	1.14195	+0.459%	246,006	-2.491%
2024-06-04	1.14651000	1.148260	1.13367	1.13673	-0.854%	263,927	-2.044%
2024-06-03	1.14867000	1.149870	1.14360	1.14652	-0.190%	259,467	-2.880%
2024-06-02	1.14838000	1.149560	1.14830	1.14870	-0.060%	3,476	-3.064%
2024-05-31	1.14981000	1.153320	1.14710	1.14939	-0.044%	252,615	-3.123%
2024-05-30	1.15953000	1.160710	1.14898	1.14990	-0.819%	260,938	-3.165%
2024-05-29	1.16384000	1.165560	1.15749	1.15940	-0.389%	257,790	-3.959%
2024-05-28	1.16636000	1.166420	1.11247	1.16393	-0.207%	248,251	-4.333%
2024-05-27	1.16440000	1.167730	1.16410	1.16634	+0.161%	190,624	-4.530%
2024-05-26	1.16258000	1.165160	1.16258	1.16447	-0.020%	2,988	-4.377%
2024-05-24	1.16051000	1.165540	1.15995	1.16470	+0.362%	235,587	-4.396%
2024-05-23	1.16413000	1.164710	1.15576	1.16050	-0.316%	266,220	-4.050%
2024-05-22	1.15816000	1.165220	1.15260	1.16418	+0.516%	256,795	-4.353%
2024-05-21	1.15650000	1.158500	1.15520	1.15820	+0.131%	238,131	-3.859%
2024-05-20	1.15487000	1.157350	1.15330	1.15669	+0.157%	165,970	-3.734%
2024-05-19	1.15287000	1.154900	1.15245	1.15488	+0.168%	2,809	-3.583%
2024-05-17	1.14802000	1.154680	1.14750	1.15294	+0.432%	224,969	-3.421%
2024-05-16	1.14268000	1.149200	1.14060	1.14798	+0.457%	247,653	-3.004%
2024-05-15	1.14114000	1.162410	1.10489	1.14276	+0.140%	252,273	-2.560%
2024-05-14	1.14037000	1.141800	1.13580	1.14116	+0.060%	244,106	-2.424%
2024-05-13	1.13490000	1.140910	1.13430	1.14048	+0.476%	240,484	-2.366%
2024-05-12	1.13310000	1.135220	1.13302	1.13508	-0.002%	2,740	-1.901%
2024-05-10	1.13459000	1.137490	1.13356	1.13510	+0.046%	230,128	-1.903%
2024-05-09	1.13417000	1.136640	1.13170	1.13458	+0.034%	172,529	-1.858%
2024-05-08	1.13570000	1.135900	1.13260	1.13420	-0.131%	239,028	-1.825%
2024-05-07	1.13836000	1.139700	1.13441	1.13569	-0.214%	240,229	-1.954%
2024-05-06	1.13600000	1.139520	1.13480	1.13812	+0.180%	230,409	-2.163%
2024-05-05	1.13530000	1.136200	1.13454	1.13607	+0.285%	2,368	-1.987%
2024-05-03	1.14057000	1.141540	1.13284	1.13284	-0.693%	250,229	-1.707%
2024-05-02	1.14891000	1.149390	1.13800	1.14075	-0.666%	256,539	-2.389%
2024-05-01	1.14846000	1.151200	1.14443	1.14840	+0.006%	168,486	-3.039%
2024-04-30	1.14380000	1.149490	1.14200	1.14833	+0.392%	270,494	-3.033%
2024-04-29	1.14303000	1.145550	1.14000	1.14385	+0.080%	282,496	-2.653%
2024-04-28	1.13955000	1.142950	1.13886	1.14294	+0.065%	2,547	-2.576%
2024-04-26	1.14149000	1.142740	1.13806	1.14220	+0.063%	250,568	-2.513%
2024-04-25	1.13930000	1.143620	1.13073	1.14148	+0.218%	258,260	-2.451%
2024-04-24	1.13550000	1.140620	1.13440	1.13900	+0.307%	208,511	-2.239%
2024-04-23	1.12608000	1.136000	1.12490	1.13551	+0.835%	252,089	-1.938%
2024-04-22	1.12761000	1.129520	1.12090	1.12611	-0.132%	250,274	-1.120%
2024-04-21	1.12559000	1.127670	1.12542	1.12760	+0.151%	4,685	-1.250%
2024-04-19	1.13456000	1.134640	1.11677	1.12590	-0.769%	298,021	-1.101%
2024-04-18	1.13389000	1.136290	1.13210	1.13462	+0.059%	258,869	-1.861%
2024-04-17	1.13438000	1.137270	1.13140	1.13395	-0.028%	276,909	-1.803%
2024-04-16	1.13503000	1.138280	1.13180	1.13427	-0.029%	289,487	-1.831%
2024-04-15	1.13844000	1.141340	1.11467	1.13460	-0.349%	282,641	-1.860%
2024-04-14	1.13637000	1.138700	1.13579	1.13857	+0.006%	6,251	-2.202%
2024-04-12	1.14222000	1.142950	1.13180	1.13850	-0.326%	261,589	-2.196%
2024-04-11	1.14474000	1.148370	1.13972	1.14222	-0.199%	266,684	-2.514%
2024-04-10	1.14477000	1.148110	1.14201	1.14450	-0.027%	232,236	-2.709%
2024-04-09	1.14550000	1.146520	1.13820	1.14481	-0.068%	231,858	-2.735%
2024-04-08	1.14013000	1.146280	1.13960	1.14559	+0.477%	229,389	-2.801%
2024-04-07	1.13895000	1.141140	1.13866	1.14015	+0.048%	4,158	-2.337%
2024-04-05	1.13939000	1.142990	1.13540	1.13960	+0.012%	236,895	-2.290%
2024-04-04	1.14224000	1.148540	1.13631	1.13946	-0.248%	245,697	-2.278%
2024-04-03	1.14161000	1.143830	1.14080	1.14229	+0.056%	242,663	-2.520%
2024-04-02	1.13546000	1.142470	1.13510	1.14165	+0.546%	213,958	-2.466%
2024-04-01	1.13985000	1.139970	1.13303	1.13545	-0.364%	149,274	-1.933%
2024-03-31	1.13795000	1.139850	1.13773	1.13960	+0.079%	4,978	-2.290%
2024-03-29	1.13716000	1.139800	1.13479	1.13870	+0.130%	68,358	-2.213%
2024-03-28	1.14254000	1.143860	1.12442	1.13722	-0.467%	249,893	-2.086%
2024-03-27	1.14108000	1.145160	1.13950	1.14255	+0.129%	238,592	-2.543%
2024-03-26	1.13668000	1.143070	1.13630	1.14108	+0.385%	233,808	-2.417%
2024-03-25	1.13076000	1.137070	1.13070	1.13670	+0.523%	240,110	-2.041%
2024-03-24	1.12997000	1.130840	1.12929	1.13079	-0.045%	3,733	-1.529%
2024-03-22	1.13652000	1.137970	1.12920	1.13130	-0.440%	253,560	-1.573%
2024-03-21	1.13337000	1.145780	1.13080	1.13630	+0.267%	281,590	-2.007%
2024-03-20	1.12995000	1.134720	1.12901	1.13327	+0.284%	267,941	-1.745%
2024-03-19	1.12947000	1.130620	1.12440	1.13006	+0.058%	268,202	-1.465%
2024-03-18	1.12483000	1.130800	1.12350	1.12941	+0.409%	238,879	-1.409%
2024-03-17	1.12442000	1.125240	1.12419	1.12481	-0.088%	6,197	-1.006%
2024-03-15	1.12701000	1.127560	1.12402	1.12580	-0.103%	236,608	-1.093%
2024-03-14	1.12438000	1.128100	1.12361	1.12696	+0.227%	255,912	-1.194%
2024-03-13	1.12257000	1.124970	1.12130	1.12441	+0.159%	247,321	-0.970%
2024-03-12	1.12452000	1.124910	1.11940	1.12263	-0.171%	258,319	-0.813%
2024-03-11	1.12807000	1.128120	1.12304	1.12455	-0.305%	254,981	-0.983%
2024-03-10	1.12742000	1.128390	1.12724	1.12799	-0.027%	4,556	-1.285%
2024-03-08	1.12405000	1.128960	1.12260	1.12830	+0.375%	266,558	-1.312%
2024-03-07	1.12331000	1.125000	1.12002	1.12409	+0.088%	272,772	-0.942%
2024-03-06	1.12249000	1.126770	1.12129	1.12310	+0.057%	266,512	-0.855%
2024-03-05	1.12320000	1.124630	1.11915	1.12246	-0.073%	256,691	-0.798%

.dark-mode .j5KTVc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5KTVc{ color: #333333; background-color: white; border: 2px solid #333333; }GBPCHFPound sterling / Swiss francforex

GBPCHF
Pound sterling / Swiss franc
forex