Register for streaming realtime charts, analysis tools, and prices.
FXSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.57 | -0.110 | -2.35% | 4.68 | 4.71 | 4.50 | 433,286.00 |
| May 21 2024 | 4.68 | 0.060 | 1.30% | 4.62 | 4.80 | 4.55 | 1,374,855.00 |
| May 20 2024 | 4.62 | 0.450 | 10.79% | 4.17 | 4.63 | 4.10 | 661,295.00 |
| May 19 2024 | 4.17 | -0.180 | -4.14% | 4.35 | 4.38 | 4.14 | 273,826.00 |
| May 18 2024 | 4.35 | 0.030 | 0.69% | 4.32 | 4.47 | 4.27 | 482,572.00 |
| May 17 2024 | 4.32 | 0.160 | 3.85% | 4.16 | 4.36 | 4.13 | 542,844.00 |
| May 16 2024 | 4.16 | -0.110 | -2.58% | 4.29 | 4.32 | 4.07 | 491,110.00 |
| May 15 2024 | 4.27 | 0.270 | 6.75% | 4.02 | 4.29 | 3.97 | 618,363.00 |
| May 14 2024 | 4.00 | -0.140 | -3.38% | 4.13 | 4.17 | 3.99 | 593,022.00 |
| May 13 2024 | 4.14 | 0.030 | 0.73% | 4.13 | 4.22 | 3.92 | 790,570.00 |
| May 12 2024 | 4.11 | -0.110 | -2.61% | 4.22 | 4.27 | 4.09 | 401,316.00 |
| May 11 2024 | 4.22 | -0.080 | -1.86% | 4.30 | 4.42 | 4.21 | 500,641.00 |
| May 10 2024 | 4.30 | -0.160 | -3.59% | 4.47 | 4.52 | 4.21 | 760,253.00 |
| May 09 2024 | 4.46 | 0.160 | 3.72% | 4.29 | 4.58 | 4.17 | 1,269,143.00 |
| May 08 2024 | 4.30 | 0.140 | 3.37% | 4.16 | 4.37 | 4.04 | 937,216.00 |
| May 07 2024 | 4.16 | -0.120 | -2.80% | 4.29 | 4.32 | 4.12 | 598,747.00 |
| May 06 2024 | 4.28 | -0.160 | -3.60% | 4.45 | 4.51 | 4.27 | 627,172.00 |
| May 05 2024 | 4.44 | 0.100 | 2.30% | 4.34 | 4.47 | 4.23 | 543,870.00 |
| May 04 2024 | 4.34 | -0.060 | -1.36% | 4.40 | 4.43 | 4.30 | 423,318.00 |
| May 03 2024 | 4.40 | 0.280 | 6.80% | 4.12 | 4.42 | 4.10 | 780,386.00 |
| May 02 2024 | 4.12 | -0.130 | -3.06% | 4.24 | 4.26 | 4.10 | 627,413.00 |
| May 01 2024 | 4.25 | 0.040 | 0.95% | 4.18 | 4.27 | 3.97 | 609,466.00 |
| Apr 30 2024 | 4.21 | -0.210 | -4.75% | 4.41 | 4.47 | 4.00 | 1,071,838.00 |
| Apr 29 2024 | 4.42 | -0.010 | -0.23% | 4.45 | 4.49 | 4.29 | 1,039,151.00 |
| Apr 28 2024 | 4.43 | -0.140 | -3.06% | 4.57 | 4.64 | 4.42 | 482,843.00 |
| Apr 27 2024 | 4.57 | 0.120 | 2.70% | 4.44 | 4.72 | 4.29 | 888,645.00 |
| Apr 26 2024 | 4.45 | -0.070 | -1.55% | 4.52 | 4.73 | 4.37 | 671,924.00 |
| Apr 25 2024 | 4.52 | -0.050 | -1.09% | 4.56 | 4.61 | 4.40 | 790,588.00 |
| Apr 24 2024 | 4.57 | -0.260 | -5.38% | 4.83 | 4.95 | 4.50 | 1,078,917.00 |
| Apr 23 2024 | 4.83 | -0.220 | -4.36% | 5.06 | 5.13 | 4.78 | 763,016.00 |
| Apr 22 2024 | 5.05 | 0.050 | 1.00% | 5.06 | 5.26 | 5.00 | 558,068.00 |
| Apr 21 2024 | 5.00 | -0.250 | -4.76% | 5.24 | 5.28 | 4.99 | 449,099.00 |
| Apr 20 2024 | 5.25 | 0.270 | 5.42% | 4.97 | 5.28 | 4.88 | 717,767.00 |
| Apr 19 2024 | 4.98 | -0.010 | -0.20% | 4.99 | 5.09 | 4.64 | 1,276,038.00 |
| Apr 18 2024 | 4.99 | 0.210 | 4.39% | 4.78 | 5.00 | 4.68 | 1,114,291.00 |
| Apr 17 2024 | 4.78 | -0.190 | -3.82% | 4.95 | 5.00 | 4.63 | 1,241,930.00 |
| Apr 16 2024 | 4.97 | 0.070 | 1.43% | 4.92 | 5.01 | 4.74 | 1,539,752.00 |
| Apr 15 2024 | 4.90 | -0.270 | -5.22% | 5.09 | 5.33 | 4.77 | 1,557,966.00 |
| Apr 14 2024 | 5.17 | 0.570 | 12.39% | 4.61 | 5.19 | 4.43 | 2,176,246.00 |
| Apr 13 2024 | 4.60 | -0.810 | -14.97% | 5.41 | 5.58 | 3.45 | 3,890,293.00 |
| Apr 12 2024 | 5.41 | -1.26 | -18.89% | 6.67 | 6.75 | 5.09 | 2,922,333.00 |
| Apr 11 2024 | 6.67 | -0.050 | -0.74% | 6.72 | 6.86 | 6.55 | 1,175,643.00 |
| Apr 10 2024 | 6.72 | -0.070 | -1.03% | 6.78 | 6.87 | 6.50 | 802,060.00 |
| Apr 09 2024 | 6.79 | -0.380 | -5.30% | 7.17 | 7.30 | 6.70 | 1,410,258.00 |
| Apr 08 2024 | 7.17 | 0.140 | 1.99% | 6.97 | 7.33 | 6.84 | 845,309.00 |
| Apr 07 2024 | 7.03 | 0.170 | 2.48% | 6.84 | 7.08 | 6.79 | 637,328.00 |
| Apr 06 2024 | 6.86 | -0.010 | -0.15% | 6.85 | 6.94 | 6.77 | 452,727.00 |
| Apr 05 2024 | 6.87 | -0.060 | -0.87% | 6.94 | 7.10 | 6.65 | 923,319.00 |
| Apr 04 2024 | 6.93 | 0.250 | 3.74% | 6.69 | 7.09 | 6.57 | 1,081,431.00 |
| Apr 03 2024 | 6.68 | 0.020 | 0.30% | 6.65 | 6.83 | 6.44 | 1,748,728.00 |
| Apr 02 2024 | 6.66 | -0.600 | -8.26% | 7.24 | 7.27 | 6.58 | 1,573,346.00 |
| Apr 01 2024 | 7.26 | -0.350 | -4.60% | 7.60 | 7.65 | 6.92 | 1,052,527.00 |
| Mar 31 2024 | 7.61 | 0.140 | 1.87% | 7.51 | 7.66 | 7.43 | 451,045.00 |
| Mar 30 2024 | 7.47 | -0.220 | -2.86% | 7.69 | 7.73 | 7.43 | 529,361.00 |
| Mar 29 2024 | 7.69 | 0.00 | 0.00% | 7.69 | 7.91 | 7.50 | 1,258,748.00 |
| Mar 28 2024 | 7.69 | -0.020 | -0.26% | 7.73 | 7.83 | 7.49 | 1,339,027.00 |
| Mar 27 2024 | 7.71 | -0.240 | -3.02% | 7.96 | 8.08 | 7.47 | 1,627,644.00 |
| Mar 26 2024 | 7.95 | 0.350 | 4.61% | 7.63 | 8.05 | 7.58 | 1,724,675.00 |
| Mar 25 2024 | 7.60 | 0.110 | 1.47% | 7.48 | 7.72 | 7.45 | 1,523,385.00 |
| Mar 24 2024 | 7.49 | 0.240 | 3.31% | 7.25 | 7.55 | 7.18 | 992,810.00 |
| Mar 23 2024 | 7.25 | 0.170 | 2.40% | 7.12 | 7.44 | 7.00 | 790,763.00 |
| Mar 22 2024 | 7.08 | -0.360 | -4.84% | 7.44 | 7.47 | 6.90 | 1,292,589.00 |
| Mar 21 2024 | 7.44 | 0.100 | 1.36% | 7.34 | 7.89 | 7.15 | 2,635,055.00 |
| Mar 20 2024 | 7.34 | 0.540 | 7.94% | 6.77 | 7.42 | 6.57 | 1,568,874.00 |
| Mar 19 2024 | 6.80 | -0.950 | -12.26% | 7.75 | 7.81 | 6.62 | 2,745,682.00 |
| Mar 18 2024 | 7.75 | -0.290 | -3.61% | 8.02 | 8.13 | 7.48 | 844,043.00 |
| Mar 17 2024 | 8.04 | 0.380 | 4.96% | 7.66 | 8.15 | 7.37 | 1,268,936.00 |
| Mar 16 2024 | 7.66 | -0.730 | -8.70% | 8.36 | 8.49 | 7.49 | 1,284,716.00 |
| Mar 15 2024 | 8.39 | -0.720 | -7.90% | 9.11 | 9.21 | 7.82 | 3,116,916.00 |
| Mar 14 2024 | 9.11 | -0.560 | -5.79% | 9.64 | 9.67 | 8.70 | 1,647,431.00 |
| Mar 13 2024 | 9.67 | 0.610 | 6.73% | 9.06 | 10.16 | 9.01 | 3,768,552.00 |
| Mar 12 2024 | 9.06 | 0.080 | 0.89% | 8.96 | 9.40 | 8.51 | 2,976,992.00 |
| Mar 11 2024 | 8.98 | 0.020 | 0.22% | 9.02 | 9.63 | 8.50 | 5,304,550.00 |
| Mar 10 2024 | 8.96 | -0.170 | -1.86% | 9.15 | 9.22 | 8.72 | 1,502,159.00 |
| Mar 09 2024 | 9.13 | 0.430 | 4.94% | 8.67 | 9.68 | 8.64 | 3,824,284.00 |
| Mar 08 2024 | 8.70 | 0.210 | 2.47% | 8.48 | 8.77 | 8.15 | 2,319,475.00 |
| Mar 07 2024 | 8.49 | 0.420 | 5.20% | 8.05 | 8.80 | 7.73 | 3,122,647.00 |
| Mar 06 2024 | 8.07 | 0.150 | 1.89% | 7.86 | 8.29 | 7.56 | 2,364,905.00 |
| Mar 05 2024 | 7.92 | -1.07 | -11.90% | 8.92 | 9.16 | 6.57 | 3,076,649.00 |
| Mar 04 2024 | 8.99 | 0.140 | 1.58% | 8.92 | 9.36 | 8.75 | 1,958,639.00 |
| Mar 03 2024 | 8.85 | -0.200 | -2.21% | 9.06 | 9.20 | 8.10 | 1,268,919.00 |
| Mar 02 2024 | 9.05 | -0.150 | -1.63% | 9.23 | 9.40 | 8.92 | 1,239,646.00 |
| Mar 01 2024 | 9.20 | 0.210 | 2.34% | 9.01 | 9.33 | 8.84 | 958,844.00 |
| Feb 29 2024 | 8.99 | 0.030 | 0.33% | 8.94 | 9.74 | 8.70 | 1,631,684.00 |
| Feb 28 2024 | 8.96 | -0.520 | -5.49% | 9.46 | 9.65 | 7.79 | 1,813,584.00 |
| Feb 27 2024 | 9.48 | 0.340 | 3.72% | 9.06 | 9.49 | 8.93 | 1,773,729.00 |
| Feb 26 2024 | 9.14 | 0.650 | 7.66% | 8.47 | 9.90 | 8.37 | 5,062,291.00 |
| Feb 25 2024 | 8.49 | 0.030 | 0.35% | 8.46 | 8.59 | 8.35 | 533,941.00 |
| Feb 24 2024 | 8.46 | 0.230 | 2.79% | 8.24 | 8.85 | 8.14 | 1,186,086.00 |
| Feb 23 2024 | 8.23 | 0.080 | 0.98% | 8.17 | 8.50 | 8.00 | 1,096,572.00 |
