PHLX Swiss Franc

XDS
🏛️ usa →
125.39
Last Update: 2025-09-29
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
2025-09-29 125.55 125.57 125.30 125.39 0.0M
2025-09-26 125.05 125.45 125.00 125.33 0.0M
2025-09-25 125.24 125.36 124.77 124.98 0.0M
2025-09-24 125.83 125.96 125.64 125.74 0.0M
2025-09-23 126.21 126.45 126.04 126.41 0.0M
2025-09-22 126.10 126.23 125.85 126.20 0.0M
2025-09-19 125.61 125.94 125.52 125.74 0.0M
2025-09-18 126.74 126.82 125.94 126.14 0.0M
2025-09-17 127.10 127.73 126.68 126.81 0.0M
2025-09-16 126.50 127.31 126.23 127.18 0.0M
2025-09-15 125.82 126.02 125.68 125.87 0.0M
2025-09-12 125.44 125.68 125.19 125.52 0.0M
2025-09-11 125.08 125.82 124.89 125.71 0.0M
2025-09-10 125.44 125.61 125.05 125.19 0.0M
2025-09-09 125.90 126.12 125.28 125.57 0.0M
2025-09-08 125.66 126.15 125.64 126.02 0.0M
2025-09-05 124.46 125.71 124.44 125.28 0.0M
2025-09-04 124.14 124.29 123.85 124.15 0.0M
2025-09-03 124.32 124.60 124.12 124.42 0.0M
2025-09-02 124.38 124.70 124.02 124.30 0.0M
2025-08-29 124.53 125.23 124.44 124.92 0.0M
2025-08-28 124.81 125.05 124.50 124.80 0.0M
2025-08-27 123.92 124.77 123.90 124.58 0.0M
2025-08-26 124.29 124.61 124.18 124.35 0.0M
2025-08-25 124.64 124.72 123.87 124.05 0.0M
2025-08-22 123.72 125.02 123.61 124.73 0.0M
2025-08-21 123.99 124.21 123.56 123.71 0.0M
2025-08-20 123.85 124.53 123.82 124.37 0.0M
2025-08-19 124.15 124.25 123.73 123.81 0.0M
2025-08-18 123.87 124.02 123.72 123.87 0.0M
2025-08-15 124.10 124.30 123.79 123.95 0.0M
2025-08-14 124.15 124.21 123.55 123.79 0.0M
2025-08-13 124.52 124.58 124.05 124.25 0.0M
2025-08-12 123.24 124.07 123.15 123.92 0.0M
2025-08-11 123.32 123.37 122.94 123.17 0.0M
2025-08-08 123.76 123.98 123.66 123.70 0.0M
2025-08-07 123.64 124.15 123.61 123.99 0.0M
2025-08-06 123.90 124.25 123.78 123.98 0.0M
2025-08-05 123.43 123.99 123.37 123.85 0.0M
2025-08-04 123.87 124.12 123.59 123.79 0.0M
2025-08-01 122.50 124.60 122.38 124.39 0.0M
2025-07-31 123.18 123.27 122.76 123.05 0.0M
2025-07-30 123.99 124.04 122.67 122.76 0.0M
2025-07-29 123.96 124.24 123.75 124.08 0.0M
2025-07-28 124.83 124.98 124.39 124.52 0.0M
2025-07-25 125.50 125.87 125.30 125.71 0.0M
2025-07-24 125.96 126.66 125.60 125.69 0.0M
2025-07-23 126.07 126.31 125.77 126.14 0.0M
2025-07-22 125.50 126.28 125.25 126.18 0.0M
2025-07-21 125.16 125.55 125.03 125.31 0.0M
2025-07-18 124.86 125.25 124.56 124.61 0.0M
2025-07-17 124.19 124.42 124.01 124.33 0.0M
2025-07-16 124.33 125.82 124.02 124.86 0.0M
2025-07-15 125.52 125.68 124.58 124.78 0.0M
2025-07-14 125.61 125.72 125.25 125.28 0.0M
2025-07-11 125.57 125.72 125.36 125.58 0.0M
2025-07-10 125.68 125.75 125.17 125.50 0.0M
2025-07-09 125.41 125.96 125.38 125.89 0.0M
2025-07-08 125.36 125.75 125.06 125.58 0.0M
2025-07-07 125.42 125.64 125.13 125.34 0.0M
2025-07-03 126.06 126.10 125.19 125.70 0.0M
2025-07-02 126.04 126.66 125.91 126.33 0.0M
2025-07-01 126.84 128.85 125.88 126.44 0.0M
2025-06-30 125.42 126.17 125.23 125.99 0.0M
2025-06-27 125.19 125.66 124.84 125.22 0.0M
2025-06-26 124.72 125.91 124.66 124.97 0.0M
2025-06-25 123.99 124.41 123.81 124.24 0.0M
2025-06-24 123.67 124.46 123.21 124.21 0.0M
2025-06-23 122.32 123.24 122.03 123.11 0.0M
2025-06-20 122.41 122.52 122.14 122.28 0.0M
2025-06-18 122.34 122.59 121.94 122.16 0.0M
2025-06-17 122.99 123.18 117.86 122.55 0.0M
2025-06-16 123.27 123.64 122.55 122.99 0.0M
2025-06-13 123.01 123.35 122.84 123.18 0.0M
2025-06-12 123.06 123.58 122.80 123.27 0.0M
2025-06-11 121.60 122.19 121.48 121.97 0.0M
2025-06-10 121.73 121.91 121.45 121.60 0.0M
2025-06-09 121.79 121.91 121.55 121.64 0.0M
2025-06-06 121.64 121.80 121.21 121.62 0.0M
2025-06-05 122.00 122.37 121.71 121.91 0.0M
2025-06-04 121.41 122.41 121.37 122.19 0.0M
2025-06-03 121.79 121.83 121.23 121.40 0.0M
2025-06-02 122.28 122.59 122.06 122.37 0.0M
2025-05-30 121.33 121.79 121.27 121.61 0.0M
2025-05-29 120.69 121.70 120.67 121.56 0.0M
2025-05-28 120.89 121.30 120.66 120.88 0.0M
2025-05-27 120.96 121.29 120.74 120.96 0.0M
2025-05-23 121.54 121.91 121.27 121.80 0.0M
2025-05-22 121.07 121.17 120.37 120.66 0.0M
2025-05-21 121.11 121.55 120.96 121.14 0.0M
2025-05-20 120.08 120.79 119.76 120.69 0.0M
2025-05-19 119.96 120.22 119.67 119.82 0.0M
2025-05-17 119.36 119.38 119.38 119.38 0.0M
2025-05-16 119.36 119.55 119.01 119.38 0.0M
2025-05-15 119.18 119.82 119.18 119.67 0.0M
2025-05-14 119.48 119.63 118.53 118.79 0.0M
2025-05-13 118.76 119.25 118.53 119.12 0.0M
2025-05-12 118.70 118.91 117.97 118.27 0.0M
2025-05-09 120.37 120.93 120.21 120.24 0.0M
2025-05-08 121.18 121.48 119.99 120.32 0.0M
2025-05-07 121.22 122.16 121.21 121.40 0.0M
2025-05-06 121.26 121.79 121.07 121.54 0.0M
2025-05-05 121.47 121.74 121.21 121.51 0.0M
2025-05-02 121.44 121.60 120.74 120.98 0.0M
2025-05-01 120.76 121.04 119.98 120.49 0.0M
2025-04-30 121.15 121.76 120.86 121.19 0.0M
2025-04-29 121.12 121.70 121.07 121.30 0.0M
2025-04-28 120.55 122.06 120.35 121.91 0.0M
2025-04-25 120.54 120.98 120.28 120.80 0.0M
2025-04-24 121.07 121.20 120.63 120.89 0.0M
2025-04-23 121.60 121.83 120.31 120.53 0.0M
2025-04-22 123.30 123.32 122.04 122.20 0.0M
2025-04-21 124.13 124.30 123.50 123.64 0.0M
2025-04-17 122.38 122.55 121.46 121.95 0.0M
2025-04-16 122.59 123.14 122.37 123.01 0.0M
2025-04-15 122.62 122.71 121.22 121.53 0.0M
2025-04-14 122.01 123.15 120.93 122.74 0.0M
2025-04-11 122.58 123.47 122.04 122.61 0.0M
2025-04-10 119.08 121.58 119.03 121.17 0.0M
2025-04-09 118.98 119.63 116.37 116.57 0.0M
2025-04-08 117.03 118.27 116.44 117.83 0.0M
2025-04-07 116.89 117.11 115.29 116.17 0.0M
2025-04-04 117.56 117.80 115.90 116.10 0.0M
2025-04-03 116.24 117.00 116.02 116.52 0.0M
2025-04-02 113.21 113.47 113.11 113.24 0.0M
2025-04-01 113.29 113.43 113.08 113.15 0.0M
2025-03-31 113.51 113.52 112.91 113.06 0.0M
2025-03-28 113.26 113.65 113.20 113.46 0.0M
2025-03-27 113.16 113.60 113.11 113.40 0.0M
2025-03-26 113.12 113.25 112.97 113.12 0.0M
2025-03-25 113.37 113.64 113.26 113.31 0.0M
2025-03-24 113.46 113.51 113.02 113.24 0.0M
2025-03-21 113.60 114.14 113.08 113.11 0.0M
2025-03-20 113.36 113.48 113.07 113.38 0.0M
2025-03-19 113.78 114.04 113.49 113.95 0.0M
2025-03-18 113.66 114.18 113.53 113.99 0.0M
2025-03-17 113.30 113.69 113.17 113.52 0.0M
2025-03-14 112.99 113.11 112.79 113.01 0.0M
2025-03-13 113.29 113.47 112.92 113.35 0.0M
2025-03-12 113.31 113.61 112.96 113.42 0.0M
2025-03-11 113.39 113.82 113.13 113.28 0.0M
2025-03-10 114.06 114.19 113.34 113.44 0.0M
2025-03-07 113.64 114.06 113.38 113.60 0.0M
2025-03-06 112.77 113.33 112.71 113.12 0.0M
2025-03-05 112.44 112.76 112.12 112.28 0.0M
2025-03-04 112.68 112.74 112.18 112.42 0.0M
2025-03-03 111.02 111.62 110.98 111.51 0.0M
2025-02-28 110.91 111.00 110.63 110.86 0.0M
2025-02-27 111.39 111.58 111.02 111.16 0.0M
2025-02-26 111.56 112.04 111.54 111.86 0.0M
2025-02-25 111.86 112.22 111.79 112.03 0.0M
2025-02-24 111.22 111.63 111.15 111.43 0.0M
2025-02-21 111.11 111.52 111.04 111.36 0.0M
2025-02-20 110.77 111.43 110.74 111.36 0.0M
2025-02-19 110.56 110.83 110.41 110.58 0.0M
2025-02-18 110.91 110.97 110.58 110.74 0.0M
2025-02-14 110.98 111.47 110.90 111.22 0.0M
2025-02-13 110.18 110.80 110.06 110.74 0.0M
2025-02-12 109.71 109.73 109.22 109.47 0.0M
2025-02-11 109.48 109.69 109.36 109.51 0.0M
2025-02-10 109.78 109.93 109.66 109.76 0.0M
2025-02-07 110.22 110.49 109.79 109.91 0.0M
2025-02-06 110.45 110.62 110.34 110.49 0.0M
2025-02-05 110.92 111.10 110.67 110.95 0.0M
2025-02-04 109.95 110.57 109.91 110.45 0.0M
2025-02-03 109.31 109.97 109.13 109.77 0.0M
2025-01-31 109.91 110.24 109.69 109.78 0.0M
2025-01-30 110.18 110.41 109.83 109.93 0.0M
2025-01-29 110.31 110.43 109.94 110.23 0.0M
2025-01-28 110.39 119.26 110.31 110.56 0.0M
2025-01-27 111.35 111.42 110.74 110.84 0.0M
2025-01-24 110.28 110.63 110.22 110.38 0.0M
2025-01-23 110.18 113.39 109.78 110.23 0.0M
2025-01-22 110.52 110.74 110.17 110.30 0.0M
2025-01-21 109.84 111.50 109.82 110.40 0.0M
2025-01-17 109.59 109.78 109.24 109.30 0.0M
2025-01-16 109.57 112.52 109.43 109.79 0.0M
2025-01-15 109.65 110.11 109.33 109.55 0.0M
2025-01-14 109.06 109.65 109.02 109.57 0.0M
2025-01-13 109.21 109.23 108.67 109.13 0.0M
2025-01-10 109.43 109.57 108.81 109.16 0.0M
2025-01-08 109.64 109.93 109.60 109.76 0.0M
2025-01-07 110.20 110.35 109.89 109.93 0.0M
2025-01-06 110.90 111.01 110.29 110.50 0.0M
2025-01-03 109.99 110.13 109.77 110.08 0.0M
2025-01-02 110.11 110.19 109.42 109.63 0.0M