Historical Data
2.16556
-0.13% -27.5 pips
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 00:00 | 2.16831 | 2.16946 | 2.16348 | 2.16556 | -27.5 | -0.13% |
Dec 04, 2024 00:00 | 2.15467 | 2.17305 | 2.15421 | 2.16831 | +136.4 | +0.63% |
Dec 03, 2024 00:00 | 2.15114 | 2.15669 | 2.14864 | 2.15474 | +36.0 | +0.17% |
Dec 02, 2024 00:00 | 2.15055 | 2.15775 | 2.14775 | 2.15134 | +7.9 | +0.04% |
Dec 01, 2024 00:00 | 2.15052 | 2.15319 | 2.15009 | 2.15047 | -0.5 | +0.00% |
Nov 28, 2024 00:00 | 2.15119 | 2.15538 | 2.14679 | 2.15318 | +19.9 | +0.09% |
Nov 27, 2024 00:00 | 2.15433 | 2.15715 | 2.13622 | 2.15123 | -31.0 | -0.14% |
Nov 26, 2024 00:00 | 2.15473 | 2.15557 | 2.15261 | 2.15432 | -4.1 | -0.02% |
Nov 25, 2024 00:00 | 2.15023 | 2.16076 | 2.14615 | 2.15658 | +63.5 | +0.29% |
Nov 24, 2024 00:00 | 2.14806 | 2.14932 | 2.14529 | 2.14842 | +3.6 | +0.02% |
Nov 21, 2024 00:00 | 2.15222 | 2.15749 | 2.14751 | 2.14871 | -35.1 | -0.16% |
Nov 20, 2024 00:00 | 2.14445 | 2.15743 | 2.14344 | 2.15223 | +77.8 | +0.36% |
Nov 19, 2024 00:00 | 2.1524 | 2.15504 | 2.14246 | 2.14449 | -79.1 | -0.37% |
Nov 18, 2024 00:00 | 2.15193 | 2.16264 | 2.14928 | 2.15238 | +4.5 | +0.02% |
Nov 17, 2024 00:00 | 2.14972 | 2.15286 | 2.1488 | 2.15185 | +21.3 | +0.10% |
Nov 14, 2024 00:00 | 2.1597 | 2.16667 | 2.15294 | 2.16544 | +57.4 | +0.27% |
Nov 13, 2024 00:00 | 2.15043 | 2.16237 | 2.14488 | 2.1597 | +92.7 | +0.43% |
Nov 12, 2024 00:00 | 2.15643 | 2.15829 | 2.14775 | 2.1504 | -60.3 | -0.28% |
Nov 11, 2024 00:00 | 2.15922 | 2.1611 | 2.1547 | 2.15639 | -28.3 | -0.13% |
Nov 10, 2024 00:00 | 2.15184 | 2.16678 | 2.15146 | 2.16516 | +133.2 | +0.62% |
Nov 08, 2024 00:00 | 2.1558 | 2.16753 | 2.1538 | 2.166 | +102.0 | +0.47% |
Nov 07, 2024 00:00 | 2.17011 | 2.17085 | 2.1516 | 2.15575 | -143.6 | -0.67% |
Nov 06, 2024 00:00 | 2.1712 | 2.17759 | 2.1584 | 2.16916 | -20.4 | -0.09% |
Nov 05, 2024 00:00 | 2.1684 | 2.17368 | 2.1614 | 2.16689 | -15.1 | -0.07% |
Nov 04, 2024 00:00 | 2.16116 | 2.185 | 2.1498 | 2.16841 | +72.5 | +0.33% |
Nov 03, 2024 00:00 | 2.15957 | 2.16679 | 2.15323 | 2.16344 | +38.7 | +0.18% |
Nov 01, 2024 00:00 | 2.15954 | 2.1702 | 2.1542 | 2.16603 | +64.9 | +0.30% |
Oct 31, 2024 00:00 | 2.16962 | 2.17754 | 2.15347 | 2.15948 | -101.4 | -0.47% |
Oct 30, 2024 00:00 | 2.17898 | 2.18405 | 2.16222 | 2.17013 | -88.5 | -0.41% |
Oct 29, 2024 00:00 | 2.16643 | 2.1818 | 2.1652 | 2.17912 | +126.9 | +0.58% |
Oct 28, 2024 00:00 | 2.16694 | 2.17263 | 2.1643 | 2.1658 | -11.4 | -0.05% |
Oct 27, 2024 00:00 | 2.16224 | 2.16921 | 2.15759 | 2.16726 | +50.2 | +0.23% |
Oct 25, 2024 00:00 | 2.15894 | 2.16938 | 2.1573 | 2.16744 | +85.0 | +0.39% |
Oct 24, 2024 00:00 | 2.1487 | 2.15951 | 2.1464 | 2.15902 | +103.2 | +0.48% |
Oct 23, 2024 00:00 | 2.14775 | 2.15715 | 2.14434 | 2.15025 | +25.0 | +0.12% |
Oct 22, 2024 00:00 | 2.15508 | 2.15622 | 2.1369 | 2.1469 | -81.8 | -0.38% |
Oct 21, 2024 00:00 | 2.1479 | 2.15573 | 2.14504 | 2.15537 | +74.7 | +0.35% |
Oct 20, 2024 00:00 | 2.14634 | 2.15001 | 2.1455 | 2.14791 | +15.7 | +0.07% |
Oct 18, 2024 00:00 | 2.14735 | 2.15528 | 2.1439 | 2.149 | +16.5 | +0.08% |
Oct 17, 2024 00:00 | 2.14337 | 2.14934 | 2.1385 | 2.14744 | +40.7 | +0.19% |
Oct 16, 2024 00:00 | 2.15891 | 2.1621 | 2.1393 | 2.143 | -159.1 | -0.74% |
Oct 15, 2024 00:00 | 2.14548 | 2.15866 | 2.14361 | 2.15866 | +131.8 | +0.61% |
Oct 14, 2024 00:00 | 2.14023 | 2.14803 | 2.1374 | 2.14552 | +52.9 | +0.25% |
Oct 13, 2024 00:00 | 2.14267 | 2.14318 | 2.14058 | 2.14227 | -4.0 | -0.02% |
Oct 11, 2024 00:00 | 2.14198 | 2.14622 | 2.135 | 2.1381 | -38.8 | -0.18% |
Oct 10, 2024 00:00 | 2.15314 | 2.1549 | 2.13988 | 2.14265 | -104.9 | -0.49% |
Oct 09, 2024 00:00 | 2.135 | 2.15918 | 2.1333 | 2.15315 | +181.5 | +0.84% |
Oct 08, 2024 00:00 | 2.13471 | 2.14305 | 2.1261 | 2.13549 | +7.8 | +0.04% |
Oct 07, 2024 00:00 | 2.1298 | 2.13817 | 2.1249 | 2.13509 | +52.9 | +0.25% |
Oct 06, 2024 00:00 | 2.12591 | 2.1309 | 2.11829 | 2.1305 | +45.9 | +0.22% |
Oct 04, 2024 00:00 | 2.1107 | 2.13115 | 2.11 | 2.12834 | +176.4 | +0.83% |
Oct 03, 2024 00:00 | 2.11908 | 2.1251 | 2.1049 | 2.11184 | -72.4 | -0.34% |
Oct 02, 2024 00:00 | 2.11294 | 2.11947 | 2.10449 | 2.1191 | +61.6 | +0.29% |
Oct 01, 2024 00:00 | 2.10838 | 2.11622 | 2.10704 | 2.11291 | +45.3 | +0.21% |
Sep 30, 2024 00:00 | 2.10762 | 2.11257 | 2.10018 | 2.10832 | +7.0 | +0.03% |
Sep 29, 2024 00:00 | 2.10849 | 2.10924 | 2.1057 | 2.1076 | -8.9 | -0.04% |
Sep 27, 2024 00:00 | 2.11836 | 2.12469 | 2.1048 | 2.1098 | -85.6 | -0.41% |
Sep 26, 2024 00:00 | 2.12813 | 2.13071 | 2.1095 | 2.1179 | -102.3 | -0.48% |
Sep 25, 2024 00:00 | 2.11334 | 2.1283 | 2.1112 | 2.12801 | +146.7 | +0.69% |
Sep 24, 2024 00:00 | 2.12989 | 2.13363 | 2.11324 | 2.11365 | -162.4 | -0.77% |
Sep 23, 2024 00:00 | 2.13481 | 2.13629 | 2.12564 | 2.12993 | -48.8 | -0.23% |
Sep 22, 2024 00:00 | 2.13294 | 2.13604 | 2.13275 | 2.13483 | +18.9 | +0.09% |
Sep 20, 2024 00:00 | 2.12932 | 2.13694 | 2.1268 | 2.13539 | +60.7 | +0.28% |
Sep 19, 2024 00:00 | 2.12584 | 2.1303 | 2.1145 | 2.12925 | +34.1 | +0.16% |
Sep 18, 2024 00:00 | 2.12621 | 2.13011 | 2.11691 | 2.12577 | -4.4 | -0.02% |
Sep 17, 2024 00:00 | 2.13196 | 2.13611 | 2.12464 | 2.12636 | -56.0 | -0.26% |
Sep 16, 2024 00:00 | 2.1312 | 2.1353 | 2.12845 | 2.13213 | +9.3 | +0.04% |
Sep 15, 2024 00:00 | 2.12876 | 2.13157 | 2.12783 | 2.13121 | +24.5 | +0.11% |
Sep 13, 2024 00:00 | 2.1222 | 2.1374 | 2.1209 | 2.13094 | +87.4 | +0.41% |
Sep 12, 2024 00:00 | 2.12591 | 2.12888 | 2.1148 | 2.12253 | -33.8 | -0.16% |
Sep 11, 2024 00:00 | 2.12669 | 2.13387 | 2.11308 | 2.12589 | -8.0 | -0.04% |
Sep 10, 2024 00:00 | 2.1279 | 2.13001 | 2.1206 | 2.127 | -9.0 | -0.04% |
Sep 09, 2024 00:00 | 2.12813 | 2.13468 | 2.1219 | 2.1278 | -3.3 | -0.02% |
Sep 08, 2024 00:00 | 2.12245 | 2.12862 | 2.12184 | 2.12836 | +59.1 | +0.28% |
Sep 06, 2024 00:00 | 2.11679 | 2.12984 | 2.1126 | 2.12527 | +84.8 | +0.40% |
Sep 05, 2024 00:00 | 2.12448 | 2.12681 | 2.1151 | 2.1169 | -75.8 | -0.36% |
Sep 04, 2024 00:00 | 2.11941 | 2.12494 | 2.11549 | 2.12458 | +51.7 | +0.24% |
Sep 03, 2024 00:00 | 2.10895 | 2.12195 | 2.1069 | 2.11934 | +103.9 | +0.49% |
Sep 02, 2024 00:00 | 2.1018 | 2.11216 | 2.10089 | 2.10921 | +74.1 | +0.35% |
Aug 30, 2024 00:00 | 2.10192 | 2.10723 | 2.0978 | 2.0995 | -24.2 | -0.12% |
Aug 29, 2024 00:00 | 2.11164 | 2.11171 | 2.09718 | 2.10188 | -97.6 | -0.46% |
Aug 28, 2024 00:00 | 2.12314 | 2.12465 | 2.10896 | 2.11161 | -115.3 | -0.55% |
Aug 27, 2024 00:00 | 2.12577 | 2.12783 | 2.11141 | 2.12317 | -26.0 | -0.12% |
Aug 26, 2024 00:00 | 2.12249 | 2.1282 | 2.1193 | 2.12579 | +33.0 | +0.16% |
Aug 23, 2024 00:00 | 2.13209 | 2.13387 | 2.113 | 2.1176 | -144.9 | -0.68% |
Aug 22, 2024 00:00 | 2.1244 | 2.142 | 2.1223 | 2.13213 | +77.3 | +0.36% |
Aug 21, 2024 00:00 | 2.11698 | 2.127220000000001 | 2.1133 | 2.12445 | +74.7 | +0.35% |
Aug 20, 2024 00:00 | 2.12298 | 2.12386 | 2.1058 | 2.11694 | -60.4 | -0.29% |
Aug 19, 2024 00:00 | 2.1365 | 2.13865 | 2.1203 | 2.1222 | -143.0 | -0.67% |
Aug 16, 2024 00:00 | 2.14993 | 2.15 | 2.1358 | 2.137 | -129.3 | -0.61% |
Aug 15, 2024 00:00 | 2.1371 | 2.15052 | 2.12868 | 2.14988 | +127.8 | +0.59% |
Aug 14, 2024 00:00 | 2.1154 | 2.14228 | 2.1133 | 2.13772 | +223.2 | +1.04% |
Aug 13, 2024 00:00 | 2.12012 | 2.1232 | 2.10771 | 2.11626 | -38.6 | -0.18% |
Aug 12, 2024 00:00 | 2.1269 | 2.1271 | 2.1117 | 2.12028 | -66.2 | -0.31% |
Aug 09, 2024 00:00 | 2.12209 | 2.12794 | 2.1123 | 2.1263 | +42.1 | +0.20% |
Aug 08, 2024 00:00 | 2.11731 | 2.1245 | 2.1116 | 2.12205 | +47.4 | +0.22% |
Aug 07, 2024 00:00 | 2.12342 | 2.12382 | 2.1088 | 2.1166 | -68.2 | -0.32% |
Aug 06, 2024 00:00 | 2.14899 | 2.15696 | 2.11397 | 2.1228 | -261.9 | -1.23% |
Aug 05, 2024 00:00 | 2.1493 | 2.17459 | 2.1338 | 2.14901 | -2.9 | -0.01% |
Aug 02, 2024 00:00 | 2.14404 | 2.14942 | 2.13415 | 2.1482 | +41.6 | +0.19% |
GBPNZD Currency - Real time GBPNZD currency chart and performance.
GBPNZD Volatility - GBPNZD real time currency volatility analysis.
GBPNZD Correlation - GBPNZD real time currency correlation analysis.
GBPNZD Indicators - GBPNZD real time indicators.
GBPNZD Patterns - GBPNZD real time price patterns.