PHLX Swiss Franc

XDS
🏛️ usa →
125.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 108.39 108.70 107.90 108.21 0.0M
2022-12-29 108.21 108.58 108.04 108.26 0.0M
2022-12-28 107.92 114.53 107.57 107.75 0.0M
2022-12-27 107.61 107.86 107.33 107.63 0.0M
2022-12-23 107.61 107.71 107.00 107.14 0.0M
2022-12-22 107.98 108.21 107.24 107.42 0.0M
2022-12-21 108.14 108.25 107.67 107.97 0.0M
2022-12-20 107.67 108.20 107.52 107.91 0.0M
2022-12-19 107.28 107.75 107.04 107.67 0.0M
2022-12-16 107.56 107.62 107.01 107.25 0.0M
2022-12-15 107.82 108.30 107.28 107.67 0.0M
2022-12-14 107.88 108.52 107.77 108.23 0.0M
2022-12-13 106.88 108.32 106.80 107.62 0.0M
2022-12-12 107.21 107.28 106.60 106.83 0.0M
2022-12-09 107.18 107.38 106.60 106.93 0.0M
2022-12-08 106.35 107.02 106.33 106.72 0.0M
2022-12-07 106.50 106.80 106.24 106.32 0.0M
2022-12-06 106.56 106.60 106.06 106.19 0.0M
2022-12-05 107.04 107.08 105.97 106.16 0.0M
2022-12-02 107.17 107.21 105.93 106.84 0.0M
2022-12-01 105.86 106.78 105.78 106.71 0.0M
2022-11-30 105.21 106.03 104.77 105.73 0.0M
2022-11-29 105.31 105.36 104.74 104.96 0.0M
2022-11-28 105.97 106.32 105.27 105.35 0.0M
2022-11-25 105.71 105.84 105.25 105.76 0.0M
2022-11-23 105.31 106.25 105.26 106.10 0.0M
2022-11-22 104.85 105.16 104.80 105.05 0.0M
2022-11-21 104.34 104.77 104.17 104.29 0.0M
2022-11-18 104.85 105.24 104.71 104.79 0.0M
2022-11-17 105.27 105.41 104.63 105.02 0.0M
2022-11-16 106.47 106.47 105.73 105.88 0.0M
2022-11-15 106.23 106.87 105.52 105.91 0.0M
2022-11-14 105.92 106.33 105.50 106.00 0.0M
2022-11-11 104.73 106.42 104.66 106.08 0.0M
2022-11-10 101.18 103.84 101.15 103.70 0.0M
2022-11-09 101.77 102.03 101.36 101.57 0.0M
2022-11-08 100.75 101.67 100.74 101.49 0.0M
2022-11-07 101.16 101.27 100.85 101.14 0.0M
2022-11-04 99.39 100.69 98.99 100.63 0.0M
2022-11-03 98.65 99.11 98.54 98.66 0.0M
2022-11-02 100.39 100.90 99.58 99.68 0.0M
2022-11-01 100.64 100.85 99.87 100.08 0.0M
2022-10-31 100.06 100.06 99.68 99.92 0.0M
2022-10-28 100.33 100.58 99.84 100.35 0.0M
2022-10-27 100.97 101.32 100.73 100.92 0.0M
2022-10-26 101.05 101.50 100.72 101.40 0.0M
2022-10-25 99.79 100.60 99.68 100.51 0.0M
2022-10-24 99.75 100.11 99.73 99.96 0.0M
2022-10-21 98.80 100.37 98.53 100.26 0.0M
2022-10-20 99.78 100.06 99.49 99.60 0.0M
2022-10-19 99.73 99.78 99.36 99.54 0.0M
2022-10-18 100.40 100.71 100.21 100.58 0.0M
2022-10-17 99.82 100.56 99.75 100.40 0.0M
2022-10-14 99.59 100.16 99.33 99.42 0.0M
2022-10-13 100.22 100.30 99.27 99.99 0.0M
2022-10-12 100.50 100.56 99.96 100.22 0.0M
2022-10-11 100.42 100.85 100.07 100.27 0.0M
2022-10-10 100.12 100.68 99.89 100.04 0.0M
2022-10-07 100.94 101.03 100.47 100.52 0.0M
2022-10-06 101.62 101.70 100.85 101.03 0.0M
2022-10-05 101.51 101.94 101.12 101.71 0.0M
2022-10-04 101.23 102.42 101.15 102.07 0.0M
2022-10-03 101.24 101.30 100.49 100.80 0.0M
2022-09-30 101.96 102.27 101.13 101.27 0.0M
2022-09-29 102.01 102.86 101.46 102.50 0.0M
2022-09-28 101.24 102.74 101.24 102.48 0.0M
2022-09-27 101.36 101.52 100.75 100.92 0.0M
2022-09-26 101.00 101.48 100.34 100.63 0.0M
2022-09-23 102.00 102.50 101.62 101.88 0.0M
2022-09-22 101.90 102.67 101.74 102.30 0.0M
2022-09-21 103.78 103.94 103.10 103.44 0.0M
2022-09-20 103.57 103.89 103.27 103.70 0.0M
2022-09-19 103.39 103.73 103.32 103.67 0.0M
2022-09-16 103.94 104.06 103.48 103.59 0.0M
2022-09-15 104.43 104.62 103.96 104.04 0.0M
2022-09-14 104.00 104.23 103.77 103.95 0.0M
2022-09-13 105.23 105.30 103.79 103.99 0.0M
2022-09-12 104.89 105.16 104.71 104.84 0.0M
2022-09-09 103.94 104.32 103.79 104.27 0.0M
2022-09-08 102.83 103.08 102.47 103.01 0.0M
2022-09-07 101.42 102.45 101.36 102.38 0.0M
2022-09-06 101.87 101.91 101.41 101.65 0.0M
2022-09-02 101.73 102.21 101.43 101.92 0.0M
2022-09-01 102.15 102.17 101.41 101.84 0.0M
2022-08-31 102.07 102.73 102.01 102.32 0.0M
2022-08-30 103.03 103.07 102.43 102.66 0.0M
2022-08-29 103.35 103.52 103.07 103.29 0.0M
2022-08-26 103.68 104.40 103.40 103.40 0.0M
2022-08-25 103.74 103.89 103.56 103.79 0.0M
2022-08-24 103.73 103.84 103.22 103.46 0.0M
2022-08-23 103.43 104.13 103.17 103.77 0.0M
2022-08-22 104.44 104.44 103.53 103.69 0.0M
2022-08-19 104.52 104.62 104.17 104.31 0.0M
2022-08-18 105.05 105.25 104.46 104.56 0.0M
2022-08-17 105.05 105.30 104.76 105.09 0.0M
2022-08-16 105.24 105.70 105.10 105.29 0.0M
2022-08-15 105.88 106.17 105.57 105.73 0.0M
2022-08-12 106.10 106.29 105.80 106.23 0.0M
2022-08-11 106.33 106.71 106.11 106.21 0.0M
2022-08-10 105.50 106.46 105.44 106.08 0.0M
2022-08-09 104.74 105.14 104.71 104.90 0.0M
2022-08-08 104.53 105.02 104.35 104.63 0.0M
2022-08-05 104.65 104.70 103.62 103.98 0.0M
2022-08-04 104.17 104.79 104.09 104.72 0.0M
2022-08-03 104.30 104.32 103.61 104.11 0.0M
2022-08-02 104.99 105.05 104.42 104.47 0.0M
2022-08-01 105.27 105.47 105.08 105.29 0.0M
2022-07-29 104.78 105.19 104.23 105.10 0.0M
2022-07-28 103.91 104.78 103.81 104.68 0.0M
2022-07-27 103.91 104.34 103.52 104.18 0.0M
2022-07-26 103.68 104.00 103.53 103.87 0.0M
2022-07-25 103.73 103.89 103.53 103.69 0.0M
2022-07-22 103.63 104.17 103.15 103.18 0.0M
2022-07-21 102.79 103.48 102.75 103.44 0.0M
2022-07-20 103.10 103.34 102.70 102.94 0.0M
2022-07-19 103.33 103.58 103.15 103.24 0.0M
2022-07-18 102.34 102.76 102.15 102.30 0.0M
2022-07-15 102.13 102.56 101.83 102.41 0.0M
2022-07-14 101.70 101.81 101.15 101.64 0.0M
2022-07-13 102.48 102.49 101.76 102.17 0.0M
2022-07-12 101.61 102.00 101.53 101.81 0.0M
2022-07-11 101.92 102.18 101.58 101.73 0.0M
2022-07-08 102.43 102.61 102.10 102.39 0.0M
2022-07-07 102.81 102.95 102.56 102.72 0.0M
2022-07-06 102.95 103.22 102.64 103.03 0.0M
2022-07-05 103.61 103.66 103.04 103.26 0.0M
2022-07-01 104.11 104.26 103.71 104.24 0.0M
2022-06-30 104.45 104.88 104.23 104.74 0.0M
2022-06-29 105.16 105.22 104.65 104.69 0.0M
2022-06-28 104.55 104.66 104.31 104.46 0.0M
2022-06-27 104.20 104.80 103.93 104.57 0.0M
2022-06-24 104.54 105.02 104.14 104.24 0.0M
2022-06-23 103.64 104.52 103.56 104.03 0.0M
2022-06-22 103.54 104.37 103.51 104.03 0.0M
2022-06-21 103.34 103.83 103.23 103.52 0.0M
2022-06-17 103.80 103.87 102.68 102.97 0.0M
2022-06-16 101.99 103.82 101.99 103.48 0.0M
2022-06-15 100.06 100.69 99.49 100.58 0.0M
2022-06-14 100.60 100.66 99.60 99.80 0.0M
2022-06-13 100.58 100.99 100.04 100.26 0.0M
2022-06-10 101.64 101.79 101.01 101.28 0.0M
2022-06-09 102.30 102.84 101.83 101.97 0.0M
2022-06-08 102.44 102.77 102.12 102.22 0.0M
2022-06-07 102.31 102.93 102.26 102.82 0.0M
2022-06-06 103.93 103.96 102.93 103.00 0.0M
2022-06-03 104.16 104.24 103.69 103.95 0.0M
2022-06-02 104.18 104.45 104.01 104.42 0.0M
2022-06-01 103.91 104.21 103.53 103.91 0.0M
2022-05-31 104.22 104.53 103.94 104.26 0.0M
2022-05-27 104.33 104.77 104.31 104.46 0.0M
2022-05-26 104.11 104.32 103.99 104.17 0.0M
2022-05-25 103.81 104.09 103.73 103.98 0.0M
2022-05-24 103.67 104.44 103.59 104.10 0.0M
2022-05-23 103.34 103.83 103.28 103.51 0.0M
2022-05-20 102.87 102.92 102.40 102.55 0.0M
2022-05-19 102.42 103.13 102.38 102.89 0.0M
2022-05-18 100.25 101.42 100.23 101.14 0.0M
2022-05-17 100.78 100.83 100.41 100.66 0.0M
2022-05-16 99.55 99.93 99.34 99.81 0.0M
2022-05-13 100.02 100.89 99.52 99.83 0.0M
2022-05-12 100.28 100.54 99.50 99.65 0.0M
2022-05-11 101.00 101.28 100.39 100.55 0.0M
2022-05-10 100.66 100.94 100.35 100.42 0.0M
2022-05-09 100.76 101.08 100.34 100.62 0.0M
2022-05-06 101.43 101.76 101.08 101.11 0.0M
2022-05-05 101.91 102.10 101.10 101.54 0.0M
2022-05-04 102.03 102.88 101.49 102.79 0.0M
2022-05-03 102.64 102.88 102.04 102.21 0.0M
2022-05-02 102.63 102.74 102.17 102.22 0.0M
2022-04-29 102.98 103.40 102.64 102.65 0.0M
2022-04-28 102.70 103.05 102.47 102.87 0.0M
2022-04-27 103.53 103.54 103.08 103.23 0.0M
2022-04-26 104.33 104.56 103.86 103.92 0.0M
2022-04-25 104.59 104.74 104.19 104.26 0.0M
2022-04-22 104.75 104.79 104.19 104.44 0.0M
2022-04-21 105.31 105.40 104.69 104.90 0.0M
2022-04-20 105.63 105.72 105.34 105.40 0.0M
2022-04-19 105.63 106.01 105.00 105.06 0.0M
2022-04-18 106.10 106.13 105.80 105.91 0.0M
2022-04-14 106.65 106.81 106.01 106.17 0.0M
2022-04-13 107.03 107.25 106.87 107.10 0.0M
2022-04-12 107.26 107.69 107.13 107.19 0.0M
2022-04-11 107.09 107.49 107.03 107.42 0.0M
2022-04-08 106.97 107.23 106.67 107.01 0.0M
2022-04-07 107.19 107.30 107.00 107.09 0.0M
2022-04-06 107.15 107.48 107.01 107.20 0.0M
2022-04-05 108.07 108.26 107.54 107.57 0.0M
2022-04-04 107.77 108.18 107.77 107.95 0.0M
2022-04-01 108.17 108.25 107.76 108.03 0.0M
2022-03-31 108.10 108.75 108.07 108.40 0.0M
2022-03-30 107.93 108.47 107.84 108.34 0.0M
2022-03-29 106.99 107.56 106.89 107.45 0.0M
2022-03-28 106.83 107.15 106.76 107.03 0.0M
2022-03-25 107.96 107.97 107.34 107.63 0.0M
2022-03-24 107.43 107.53 107.26 107.51 0.0M
2022-03-23 106.97 107.56 106.92 107.50 0.0M
2022-03-22 107.09 107.36 107.09 107.15 0.0M
2022-03-21 107.45 107.60 107.07 107.11 0.0M
2022-03-18 106.88 107.40 106.69 107.35 0.0M
2022-03-17 106.40 107.11 106.30 106.67 0.0M
2022-03-16 106.40 106.48 105.71 106.32 0.0M
2022-03-15 106.49 106.60 106.02 106.22 0.0M
2022-03-14 106.85 107.07 106.53 106.59 0.0M
2022-03-11 107.36 107.47 106.77 106.77 0.0M
2022-03-10 107.96 108.05 107.42 107.53 0.0M
2022-03-09 107.77 108.10 107.67 107.96 0.0M
2022-03-08 107.83 107.90 107.45 107.65 0.0M
2022-03-07 108.12 108.31 107.84 108.02 0.0M
2022-03-04 108.88 109.15 108.59 109.09 0.0M
2022-03-03 108.64 109.08 108.58 109.01 0.0M
2022-03-02 108.74 108.79 108.23 108.64 0.0M
2022-03-01 108.97 108.99 108.65 108.88 0.0M
2022-02-28 108.41 109.10 108.27 109.08 0.0M
2022-02-25 107.90 108.19 107.70 107.98 0.0M
2022-02-24 108.38 108.47 107.65 108.11 0.0M
2022-02-23 108.71 109.08 108.67 108.95 0.0M
2022-02-22 108.88 108.90 108.35 108.54 0.0M
2022-02-18 108.65 108.79 108.47 108.53 0.0M
2022-02-17 108.64 108.83 108.54 108.63 0.0M
2022-02-16 108.03 108.62 108.03 108.44 0.0M
2022-02-15 108.19 108.39 107.83 108.06 0.0M
2022-02-14 108.11 108.23 107.84 108.19 0.0M
2022-02-11 108.03 108.24 107.82 108.05 0.0M
2022-02-10 108.19 108.38 107.56 108.07 0.0M
2022-02-09 108.37 108.45 108.13 108.17 0.0M
2022-02-08 108.29 108.29 108.03 108.11 0.0M
2022-02-07 108.32 108.45 108.10 108.24 0.0M
2022-02-04 108.41 108.52 108.01 108.08 0.0M
2022-02-03 108.46 108.97 108.35 108.71 0.0M
2022-02-02 108.90 108.96 108.66 108.83 0.0M
2022-02-01 108.55 108.60 108.26 108.51 0.0M
2022-01-31 107.20 108.08 107.17 107.86 0.0M
2022-01-28 107.20 107.64 107.06 107.39 0.0M
2022-01-27 107.42 107.54 107.10 107.42 0.0M
2022-01-26 108.62 108.83 108.15 108.25 0.0M
2022-01-25 108.72 109.04 108.66 108.81 0.0M
2022-01-24 109.67 109.73 109.18 109.42 0.0M
2022-01-21 109.54 109.82 109.53 109.68 0.0M
2022-01-20 109.19 109.40 108.91 109.06 0.0M
2022-01-19 109.17 109.35 109.04 109.17 0.0M
2022-01-18 109.29 109.31 108.93 108.99 0.0M
2022-01-14 109.73 109.88 109.37 109.41 0.0M
2022-01-13 109.62 109.99 109.60 109.76 0.0M
2022-01-12 108.36 109.53 108.32 109.37 0.0M
2022-01-11 107.91 108.31 107.78 108.28 0.0M
2022-01-10 108.31 108.38 107.81 107.82 0.0M
2022-01-07 108.41 108.91 108.31 108.82 0.0M
2022-01-06 108.86 109.08 108.40 108.53 0.0M
2022-01-05 109.14 109.35 108.89 109.05 0.0M
2022-01-04 108.85 109.46 108.83 109.18 0.0M
2022-01-03 109.52 109.52 108.70 108.86 0.0M