SNXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 1.74 | 0.080 | 4.82% | 1.65 | 1.75 | 1.64 | 194,900.00 |
Jul 25 2024 | 1.66 | -0.020 | -1.19% | 1.72 | 1.73 | 1.60 | 349,539.00 |
Jul 24 2024 | 1.68 | -0.090 | -5.08% | 1.77 | 1.80 | 1.67 | 242,801.00 |
Jul 23 2024 | 1.77 | -0.050 | -2.75% | 1.81 | 1.85 | 1.74 | 322,419.00 |
Jul 22 2024 | 1.82 | -0.090 | -4.71% | 1.92 | 1.92 | 1.81 | 307,942.00 |
Jul 21 2024 | 1.91 | 0.030 | 1.60% | 1.89 | 1.94 | 1.81 | 312,416.00 |
Jul 20 2024 | 1.88 | -0.090 | -4.57% | 1.96 | 2.00 | 1.82 | 301,899.00 |
Jul 19 2024 | 1.97 | 0.040 | 2.07% | 1.92 | 1.98 | 1.88 | 216,056.00 |
Jul 18 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 2.03 | 1.89 | 289,889.00 |
Jul 17 2024 | 1.93 | 0.030 | 1.58% | 1.91 | 1.97 | 1.90 | 273,019.00 |
Jul 16 2024 | 1.90 | -0.020 | -1.04% | 1.93 | 1.95 | 1.82 | 684,161.00 |
Jul 15 2024 | 1.92 | 0.090 | 4.92% | 1.84 | 1.94 | 1.83 | 396,958.00 |
Jul 14 2024 | 1.83 | 0.130 | 7.65% | 1.69 | 1.87 | 1.66 | 418,194.00 |
Jul 13 2024 | 1.70 | 0.020 | 1.19% | 1.62 | 1.72 | 1.62 | 199,978.00 |
Jul 12 2024 | 1.68 | 0.060 | 3.70% | 1.62 | 1.71 | 1.61 | 314,222.00 |
Jul 11 2024 | 1.62 | -0.030 | -1.82% | 1.65 | 1.69 | 1.62 | 349,265.00 |
Jul 10 2024 | 1.65 | -0.010 | -0.60% | 1.65 | 1.69 | 1.62 | 409,928.00 |
Jul 09 2024 | 1.66 | 0.060 | 3.75% | 1.59 | 1.66 | 1.58 | 223,843.00 |
Jul 08 2024 | 1.60 | 0.080 | 5.26% | 1.53 | 1.65 | 1.48 | 456,348.00 |
Jul 07 2024 | 1.52 | -0.140 | -8.43% | 1.65 | 1.66 | 1.52 | 218,625.00 |
Jul 06 2024 | 1.66 | 0.140 | 9.21% | 1.53 | 1.66 | 1.53 | 426,992.00 |
Jul 05 2024 | 1.52 | -0.130 | -7.88% | 1.63 | 1.65 | 1.40 | 1,277,470.00 |
Jul 04 2024 | 1.65 | -0.210 | -11.29% | 1.84 | 1.87 | 1.64 | 574,606.00 |
Jul 03 2024 | 1.86 | -0.110 | -5.58% | 1.98 | 1.99 | 1.84 | 366,112.00 |
Jul 02 2024 | 1.97 | -0.020 | -1.01% | 1.99 | 2.01 | 1.95 | 140,060.00 |
Jul 01 2024 | 1.99 | 0.00 | 0.00% | 2.04 | 2.07 | 1.96 | 152,418.00 |
Jun 30 2024 | 1.99 | 0.080 | 4.19% | 1.94 | 2.00 | 1.89 | 140,395.00 |
Jun 29 2024 | 1.91 | -0.050 | -2.55% | 1.96 | 1.98 | 1.89 | 139,801.00 |
Jun 28 2024 | 1.96 | -0.060 | -2.97% | 2.01 | 2.10 | 1.95 | 196,181.00 |
Jun 27 2024 | 2.02 | 0.020 | 1.00% | 2.00 | 2.05 | 1.94 | 119,406.00 |
Jun 26 2024 | 2.00 | -0.020 | -0.99% | 2.02 | 2.05 | 1.95 | 138,158.00 |
Jun 25 2024 | 2.02 | 0.020 | 1.00% | 2.02 | 2.08 | 1.99 | 304,637.00 |
Jun 24 2024 | 2.00 | 0.040 | 2.04% | 1.96 | 2.01 | 1.84 | 489,857.00 |
Jun 23 2024 | 1.96 | -0.020 | -1.01% | 1.98 | 2.05 | 1.96 | 160,240.00 |
Jun 22 2024 | 1.98 | -0.030 | -1.49% | 2.01 | 2.01 | 1.96 | 85,650.00 |
Jun 21 2024 | 2.01 | 0.010 | 0.50% | 1.99 | 2.04 | 1.96 | 278,626.00 |
Jun 20 2024 | 2.00 | 0.020 | 1.01% | 1.98 | 2.09 | 1.97 | 266,251.00 |
Jun 19 2024 | 1.98 | 0.070 | 3.66% | 1.91 | 2.03 | 1.89 | 526,860.00 |
Jun 18 2024 | 1.91 | -0.090 | -4.50% | 2.07 | 2.07 | 1.72 | 1,012,458.00 |
Jun 17 2024 | 2.00 | -0.190 | -8.68% | 2.20 | 2.22 | 1.96 | 296,270.00 |
Jun 16 2024 | 2.19 | 0.010 | 0.46% | 2.18 | 2.22 | 2.14 | 117,718.00 |
Jun 15 2024 | 2.18 | 0.050 | 2.35% | 2.13 | 2.23 | 2.13 | 157,630.00 |
Jun 14 2024 | 2.13 | -0.070 | -3.18% | 2.20 | 2.30 | 2.05 | 314,215.00 |
Jun 13 2024 | 2.20 | -0.140 | -5.98% | 2.34 | 2.34 | 2.17 | 192,505.00 |
Jun 12 2024 | 2.34 | 0.100 | 4.46% | 2.24 | 2.41 | 2.19 | 281,632.00 |
Jun 11 2024 | 2.24 | -0.140 | -5.88% | 2.38 | 2.39 | 2.20 | 345,950.00 |
Jun 10 2024 | 2.38 | -0.050 | -2.06% | 2.43 | 2.45 | 2.36 | 194,311.00 |
Jun 09 2024 | 2.43 | 0.030 | 1.25% | 2.39 | 2.46 | 2.37 | 130,480.00 |
Jun 08 2024 | 2.40 | -0.120 | -4.76% | 2.50 | 2.54 | 2.37 | 168,619.00 |
Jun 07 2024 | 2.52 | -0.230 | -8.36% | 2.75 | 2.78 | 2.28 | 547,193.00 |
Jun 06 2024 | 2.75 | -0.050 | -1.79% | 2.81 | 2.81 | 2.71 | 180,809.00 |
Jun 05 2024 | 2.80 | 0.050 | 1.82% | 2.75 | 2.82 | 2.74 | 587,116.00 |
Jun 04 2024 | 2.75 | 0.130 | 4.96% | 2.62 | 2.76 | 2.62 | 436,767.00 |
Jun 03 2024 | 2.62 | -0.110 | -4.03% | 2.71 | 2.75 | 2.61 | 471,324.00 |
Jun 02 2024 | 2.73 | -0.150 | -5.21% | 2.90 | 3.03 | 2.71 | 231,434.00 |
Jun 01 2024 | 2.88 | 0.030 | 1.05% | 2.85 | 2.99 | 2.83 | 212,430.00 |
May 31 2024 | 2.85 | 0.070 | 2.52% | 2.77 | 2.90 | 2.76 | 257,723.00 |
May 30 2024 | 2.78 | -0.090 | -3.14% | 2.87 | 2.91 | 2.74 | 365,372.00 |
May 29 2024 | 2.87 | -0.120 | -4.01% | 2.98 | 3.03 | 2.86 | 284,041.00 |
May 28 2024 | 2.99 | -0.120 | -3.86% | 2.90 | 3.13 | 2.90 | 391,831.00 |
May 27 2024 | 3.11 | 0.080 | 2.64% | 3.02 | 3.33 | 3.00 | 301,880.00 |
May 26 2024 | 3.03 | 0.100 | 3.41% | 2.93 | 3.06 | 2.88 | 355,759.00 |
May 25 2024 | 2.93 | 0.040 | 1.38% | 2.89 | 3.04 | 2.86 | 387,642.00 |
May 24 2024 | 2.89 | 0.020 | 0.70% | 2.87 | 2.98 | 2.77 | 258,191.00 |
May 23 2024 | 2.87 | 0.010 | 0.35% | 2.87 | 2.98 | 2.67 | 678,488.00 |
May 22 2024 | 2.86 | -0.060 | -2.05% | 2.92 | 2.93 | 2.80 | 342,218.00 |
May 21 2024 | 2.92 | -0.010 | -0.34% | 2.95 | 3.03 | 2.90 | 670,082.00 |
May 20 2024 | 2.93 | 0.370 | 14.45% | 2.57 | 2.95 | 2.51 | 433,345.00 |
May 19 2024 | 2.56 | -0.130 | -4.83% | 2.68 | 2.71 | 2.54 | 104,956.00 |
May 18 2024 | 2.69 | 0.030 | 1.13% | 2.66 | 2.71 | 2.65 | 156,050.00 |
May 17 2024 | 2.66 | 0.100 | 3.91% | 2.56 | 2.76 | 2.54 | 345,598.00 |
May 16 2024 | 2.56 | -0.010 | -0.39% | 2.57 | 2.63 | 2.50 | 180,771.00 |
May 15 2024 | 2.57 | 0.230 | 9.83% | 2.35 | 2.60 | 2.33 | 305,377.00 |
May 14 2024 | 2.34 | -0.080 | -3.31% | 2.41 | 2.44 | 2.33 | 316,516.00 |
May 13 2024 | 2.42 | -0.110 | -4.35% | 2.51 | 2.59 | 2.41 | 380,038.00 |
May 12 2024 | 2.53 | -0.030 | -1.17% | 2.56 | 2.62 | 2.52 | 118,056.00 |
May 11 2024 | 2.56 | -0.030 | -1.16% | 2.58 | 2.63 | 2.56 | 125,836.00 |
May 10 2024 | 2.59 | -0.070 | -2.63% | 2.65 | 2.73 | 2.56 | 262,944.00 |
May 09 2024 | 2.66 | 0.100 | 3.91% | 2.55 | 2.68 | 2.50 | 262,440.00 |
May 08 2024 | 2.56 | -0.070 | -2.66% | 2.62 | 2.62 | 2.42 | 679,724.00 |
May 07 2024 | 2.63 | -0.140 | -5.05% | 2.77 | 2.80 | 2.60 | 529,893.00 |
May 06 2024 | 2.77 | -0.070 | -2.46% | 2.84 | 2.95 | 2.76 | 274,382.00 |
May 05 2024 | 2.84 | 0.030 | 1.07% | 2.81 | 2.88 | 2.76 | 244,668.00 |
May 04 2024 | 2.81 | -0.040 | -1.40% | 2.84 | 2.88 | 2.81 | 221,607.00 |
May 03 2024 | 2.85 | 0.190 | 7.14% | 2.66 | 2.86 | 2.64 | 314,088.00 |
May 02 2024 | 2.66 | 0.010 | 0.38% | 2.65 | 2.69 | 2.56 | 408,400.00 |
May 01 2024 | 2.65 | -0.020 | -0.75% | 2.65 | 2.70 | 2.46 | 387,775.00 |
Apr 30 2024 | 2.67 | -0.240 | -8.25% | 2.89 | 2.93 | 2.56 | 568,431.00 |
Apr 29 2024 | 2.91 | -0.050 | -1.69% | 2.94 | 3.01 | 2.81 | 793,479.00 |
Apr 28 2024 | 2.96 | 0.010 | 0.34% | 2.94 | 3.03 | 2.93 | 365,808.00 |
Apr 27 2024 | 2.95 | 0.070 | 2.43% | 2.88 | 2.99 | 2.77 | 266,017.00 |