Data Historis
666878
-1.16% -7717.0 pips
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 674595 | 680608 | 665850 | 666878 | -7717.0 | -1.16% |
| Sep 09, 2026 00:00 | 670457 | 679857 | 665584 | 675853 | +5396.0 | +0.80% |
| Sep 08, 2026 00:00 | 681144 | 682101 | 669305 | 670672 | -10472.0 | -1.56% |
| Sep 07, 2026 00:00 | 690989.0 | 692862.0 | 677359.0 | 680074.0 | -10915.0 | -1.60% |
| Sep 06, 2026 00:00 | 690989.0 | 692839.0 | 690277.0 | 690848.0 | -141.0 | -0.02% |
| Sep 04, 2026 00:00 | 697307.0 | 701657.0 | 680387.0 | 692277.0 | -5030.0 | -0.73% |
| Sep 03, 2026 00:00 | 696775.0 | 702140.0 | 690798.0 | 696849.0 | +74.0 | +0.01% |
| Sep 02, 2026 00:00 | 694154.0 | 697927.0 | 686191.0 | 696428.0 | +2274.0 | +0.33% |
| Sep 01, 2026 00:00 | 710797.0 | 712682.0 | 692611.0 | 693323.0 | -17474.0 | -2.52% |
| Aug 31, 2026 00:00 | 710668.0 | 715498.0 | 702391.0 | 710592.0 | -76.0 | -0.01% |
| Aug 30, 2026 00:00 | 710668.0 | 715379.0 | 710180.0 | 713785.0 | +3117.0 | +0.44% |
| Aug 28, 2026 00:00 | 734156.0 | 738332.0 | 711954.0 | 712992.0 | -21164.0 | -2.97% |
| Aug 27, 2026 00:00 | 733691.0 | 739395.0 | 727646.0 | 733416.0 | -275.0 | -0.04% |
| Aug 26, 2026 00:00 | 741842.0 | 744006.0 | 730342.0 | 731910.0 | -9932.0 | -1.36% |
| Aug 25, 2026 00:00 | 740658.0 | 747270.0 | 733398.0 | 741626.0 | +968.0 | +0.13% |
| Aug 24, 2026 00:00 | 734613.0 | 744838.0 | 729457.0 | 740024.0 | +5411.0 | +0.73% |
| Aug 23, 2026 00:00 | 734613.0 | 734972.0 | 731885.0 | 734603.0 | -10.0 | +0.00% |
| Aug 21, 2026 00:00 | 718976.0 | 736567.0 | 717247.0 | 731973.0 | +12997.0 | +1.78% |
| Aug 20, 2026 00:00 | 715445.0 | 721131.0 | 706675.0 | 718771.0 | +3326.0 | +0.46% |
| Aug 19, 2026 00:00 | 692002.0 | 715571.0 | 689690.0 | 715240.0 | +23238.0 | +3.25% |
| Aug 18, 2026 00:00 | 704453.0 | 707273.0 | 691127.0 | 691844.0 | -12609.0 | -1.82% |
| Aug 17, 2026 00:00 | 697639.0 | 705849.0 | 695192.0 | 704258.0 | +6619.0 | +0.94% |
| Aug 16, 2026 00:00 | 697057.0 | 698095.0 | 695196.0 | 695803.0 | -1254.0 | -0.18% |
| Aug 14, 2026 00:00 | 694278.0 | 699963.0 | 686791.0 | 697179.0 | +2901.0 | +0.42% |
| Aug 13, 2026 00:00 | 702964.0 | 708821.0 | 692868.0 | 694014.0 | -8950.0 | -1.29% |
| Aug 12, 2026 00:00 | 696227.0 | 706112.0 | 694779.0 | 702768.0 | +6541.0 | +0.93% |
| Aug 11, 2026 00:00 | 699094.0 | 706201.0 | 693940.0 | 695704.0 | -3390.0 | -0.49% |
| Aug 10, 2026 00:00 | 685729.0 | 700110.0 | 682136.0 | 699329.0 | +13600.0 | +1.94% |
| Aug 09, 2026 00:00 | 685729.0 | 686599.0 | 684019.0 | 684195.0 | -1534.0 | -0.22% |
| Aug 07, 2026 00:00 | 671772.0 | 687935.0 | 670417.0 | 684982.0 | +13210.0 | +1.93% |
| Aug 06, 2026 00:00 | 670230.0 | 678541.0 | 668103.0 | 671845.0 | +1615.0 | +0.24% |
| Aug 05, 2026 00:00 | 643268.0 | 672872.0 | 641310.0 | 669979.0 | +26711.0 | +3.99% |
| Aug 04, 2026 00:00 | 637224.0 | 646948.0 | 636946.0 | 643113.0 | +5889.0 | +0.92% |
| Aug 03, 2026 00:00 | 640373.0 | 643276.0 | 628482.0 | 637292.0 | -3081.0 | -0.48% |
| Aug 02, 2026 00:00 | 640373.0 | 642761.0 | 638403.0 | 642048.0 | +1675.0 | +0.26% |
| Jul 31, 2026 00:00 | 655261.0 | 658593.0 | 637718.0 | 637837.0 | -17424.0 | -2.73% |
| Jul 30, 2026 00:00 | 665271.0 | 669555.0 | 646463.0 | 654654.0 | -10617.0 | -1.62% |
| Jul 29, 2026 00:00 | 659792.0 | 672011.0 | 654364.0 | 664544.0 | +4752.0 | +0.72% |
| Jul 28, 2026 00:00 | 668214.0 | 668255.0 | 657275.0 | 660049.0 | -8165.0 | -1.24% |
| Jul 27, 2026 00:00 | 669273.0 | 673188.0 | 665618.0 | 667432.0 | -1841.0 | -0.28% |
| Jul 26, 2026 00:00 | 669273.0 | 670344.0 | 668328.0 | 669778.0 | +505.0 | +0.08% |
| Jul 24, 2026 00:00 | 663257.0 | 668122.0 | 658770.0 | 664077.0 | +820.0 | +0.12% |
| Jul 23, 2026 00:00 | 671708.0 | 675198.0 | 661759.0 | 663493.0 | -8215.0 | -1.24% |
| Jul 22, 2026 00:00 | 665665.0 | 679434.0 | 665121.0 | 673803.0 | +8138.0 | +1.21% |
| Jul 21, 2026 00:00 | 651530.0 | 666888.0 | 649812.0 | 665419.0 | +13889.0 | +2.09% |
| Jul 20, 2026 00:00 | 650442.0 | 655742.0 | 647190.0 | 651192.0 | +750.0 | +0.12% |
| Jul 19, 2026 00:00 | 650442.0 | 650821.0 | 648247.0 | 649311.0 | -1131.0 | -0.17% |
| Jul 17, 2026 00:00 | 645703.0 | 653766.0 | 643044.0 | 652236.0 | +6533.0 | +1.00% |
| Jul 16, 2026 00:00 | 658887.0 | 659122.0 | 644630.0 | 645539.0 | -13348.0 | -2.07% |
| Jul 15, 2026 00:00 | 657527.0 | 660705.0 | 652099.0 | 658412.0 | +885.0 | +0.13% |
| Jul 14, 2026 00:00 | 650735.0 | 663892.0 | 646882.0 | 657575.0 | +6840.0 | +1.04% |
| Jul 13, 2026 00:00 | 663318.0 | 664175.0 | 647622.0 | 649951.0 | -13367.0 | -2.06% |
| Jul 12, 2026 00:00 | 663318.0 | 664175.0 | 658950.0 | 661109.0 | -2209.0 | -0.33% |
| Jul 10, 2026 00:00 | 669837.0 | 670061.0 | 659162.0 | 666126.0 | -3711.0 | -0.56% |
| Jul 09, 2026 00:00 | 662932.0 | 671563.0 | 658658.0 | 669556.0 | +6624.0 | +0.99% |
| Jul 08, 2026 00:00 | 664036.0 | 671089.0 | 654273.0 | 663093.0 | -943.0 | -0.14% |
| Jul 07, 2026 00:00 | 675133.0 | 676507.0 | 663458.0 | 665564.0 | -9569.0 | -1.44% |
| Jul 06, 2026 00:00 | 674071.0 | 679639.0 | 670240.0 | 675057.0 | +986.0 | +0.15% |
| Jul 05, 2026 00:00 | 674071.0 | 678353.0 | 673385.0 | 675320.0 | +1249.0 | +0.18% |
| Jul 03, 2026 00:00 | 664673.0 | 675758.0 | 664178.0 | 673608.0 | +8935.0 | +1.33% |
| Jul 02, 2026 00:00 | 655658.0 | 666862.0 | 654886.0 | 664301.0 | +8643.0 | +1.30% |
| Jul 01, 2026 00:00 | 652341.0 | 668050.0 | 643979.0 | 655426.0 | +3085.0 | +0.47% |
| Jun 30, 2026 00:00 | 650591.0 | 659951.0 | 639688.0 | 651446.0 | +855.0 | +0.13% |
| Jun 29, 2026 00:00 | 659926.0 | 661019.0 | 647773.0 | 650381.0 | -9545.0 | -1.47% |
| Jun 28, 2026 00:00 | 659926.0 | 661000.0 | 655549.0 | 657257.0 | -2669.0 | -0.41% |
| Jun 26, 2026 00:00 | 651679.0 | 662058.0 | 644301.0 | 660008.0 | +8329.0 | +1.26% |
| Jun 25, 2026 00:00 | 648040.0 | 654215.0 | 640745.0 | 651433.0 | +3393.0 | +0.52% |
| Jun 24, 2026 00:00 | 664416.0 | 664863.0 | 640569.0 | 647032.0 | -17384.0 | -2.69% |
| Jun 23, 2026 00:00 | 677179.0 | 678265.0 | 659936.0 | 664028.0 | -13151.0 | -1.98% |
| Jun 22, 2026 00:00 | 669262.0 | 681544.0 | 667814.0 | 677310.0 | +8048.0 | +1.19% |
| Jun 21, 2026 00:00 | 669262.0 | 672222.0 | 667829.0 | 668319.0 | -943.0 | -0.14% |
| Jun 19, 2026 00:00 | 679776.0 | 679918.0 | 665071.0 | 670403.0 | -9373.0 | -1.40% |
| Jun 18, 2026 00:00 | 683779.0 | 695414.0 | 676896.0 | 679278.0 | -4501.0 | -0.66% |
| Jun 17, 2026 00:00 | 695364.0 | 702005.0 | 678296.0 | 684038.0 | -11326.0 | -1.66% |
| Jun 16, 2026 00:00 | 691171.0 | 698194.0 | 689847.0 | 694954.0 | +3783.0 | +0.54% |
| Jun 15, 2026 00:00 | 682039.0 | 699329.0 | 681460.0 | 690924.0 | +8885.0 | +1.29% |
| Jun 14, 2026 00:00 | 682039.0 | 688368.0 | 681460.0 | 686833.0 | +4794.0 | +0.70% |
| Jun 12, 2026 00:00 | 674660.0 | 679454.0 | 668118.0 | 675490.0 | +830.0 | +0.12% |
| Jun 11, 2026 00:00 | 653376.0 | 674187.0 | 645972.0 | 673572.0 | +20196.0 | +3.00% |
| Jun 10, 2026 00:00 | 682428.0 | 682682.0 | 652961.0 | 653645.0 | -28783.0 | -4.40% |
| Jun 09, 2026 00:00 | 693515.0 | 698783.0 | 679662.0 | 683041.0 | -10474.0 | -1.53% |
| Jun 08, 2026 00:00 | 693745.0 | 697717.0 | 683730.0 | 693469.0 | -276.0 | -0.04% |
| Jun 07, 2026 00:00 | 693745.0 | 696825.0 | 690942.0 | 696387.0 | +2642.0 | +0.38% |
| Jun 05, 2026 00:00 | 715711.0 | 716906.0 | 690637.0 | 693449.0 | -22262.0 | -3.21% |
| Jun 04, 2026 00:00 | 710011.0 | 721873.0 | 707957.0 | 716098.0 | +6087.0 | +0.85% |
| Jun 03, 2026 00:00 | 718187.0 | 718948.0 | 707977.0 | 709802.0 | -8385.0 | -1.18% |
| Jun 02, 2026 00:00 | 716000.0 | 725307.0 | 712724.0 | 717715.0 | +1715.0 | +0.24% |
| Jun 01, 2026 00:00 | 720599.0 | 724522.0 | 710463.0 | 716022.0 | -4577.0 | -0.64% |
| May 31, 2026 00:00 | 720599.0 | 724393.0 | 720092.0 | 723339.0 | +2740.0 | +0.38% |
| May 29, 2026 00:00 | 716504.0 | 731077.0 | 714854.0 | 722953.0 | +6449.0 | +0.89% |
| May 28, 2026 00:00 | 711853.0 | 718991.0 | 696677.0 | 715847.0 | +3994.0 | +0.56% |
| May 27, 2026 00:00 | 717895.0 | 720752.0 | 701647.0 | 710807.0 | -7088.0 | -1.00% |
| May 26, 2026 00:00 | 726593.0 | 727802.0 | 714339.0 | 718025.0 | -8568.0 | -1.19% |
| May 25, 2026 00:00 | 721949.0 | 727726.0 | 721788.0 | 726181.0 | +4232.0 | +0.58% |
| May 24, 2026 00:00 | 721949.0 | 727654.0 | 721929.0 | 725890.0 | +3941.0 | +0.54% |
| May 22, 2026 00:00 | 722088.0 | 722630.0 | 714877.0 | 717334.0 | -4754.0 | -0.66% |
| May 21, 2026 00:00 | 722233.0 | 725942.0 | 714848.0 | 722204.0 | -29.0 | +0.00% |
| May 20, 2026 00:00 | 712852.0 | 722794.0 | 707735.0 | 722079.0 | +9227.0 | +1.28% |
| May 19, 2026 00:00 | 725388.0 | 729003.0 | 710487.0 | 712915.0 | -12473.0 | -1.75% |
| May 18, 2026 00:00 | 719452.0 | 727418.0 | 711811.0 | 725308.0 | +5856.0 | +0.81% |
XAUJPY Analysis
XAUJPY Currency - Real time XAUJPY currency chart and performance.
XAUJPY Volatility - XAUJPY real time currency volatility analysis.
XAUJPY Correlation - XAUJPY real time currency correlation analysis.
XAUJPY Indicators - XAUJPY real time indicators.
XAUJPY Patterns - XAUJPY real time price patterns.
