Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,109.88 +31.02 (+0.38%) Bitcoin USD
64,550.36 +547.25 (+0.86%) CMC Crypto 200
1,390.83 -5.70 (-0.41%)
Treasury Yield 5 Years (^FVX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 01:59PM CDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.6590 | 4.7530 | 4.6250 | 4.7170 | 4.7170 | - |
| 24 Apr 2024 | 4.6670 | 4.6850 | 4.6550 | 4.6670 | 4.6670 | - |
| 23 Apr 2024 | 4.6890 | 4.6890 | 4.5980 | 4.6220 | 4.6220 | - |
| 22 Apr 2024 | 4.6920 | 4.6920 | 4.6430 | 4.6610 | 4.6610 | - |
| 19 Apr 2024 | 4.6390 | 4.6790 | 4.6320 | 4.6570 | 4.6570 | - |
| 18 Apr 2024 | 4.6210 | 4.6930 | 4.6210 | 4.6860 | 4.6860 | - |
| 17 Apr 2024 | 4.6780 | 4.6840 | 4.6020 | 4.6170 | 4.6170 | - |
| 16 Apr 2024 | 4.6600 | 4.7250 | 4.6380 | 4.6820 | 4.6820 | - |
| 15 Apr 2024 | 4.6240 | 4.6980 | 4.6220 | 4.6450 | 4.6450 | - |
| 12 Apr 2024 | 4.5510 | 4.5730 | 4.5150 | 4.5330 | 4.5330 | - |
| 11 Apr 2024 | 4.6320 | 4.6480 | 4.5620 | 4.6230 | 4.6230 | - |
| 10 Apr 2024 | 4.3540 | 4.6210 | 4.3520 | 4.6150 | 4.6150 | - |
| 09 Apr 2024 | 4.3930 | 4.4020 | 4.3650 | 4.3770 | 4.3770 | - |
| 08 Apr 2024 | 4.4500 | 4.4540 | 4.4070 | 4.4340 | 4.4340 | - |
| 05 Apr 2024 | 4.3130 | 4.3860 | 4.3030 | 4.3680 | 4.3680 | - |
| 04 Apr 2024 | 4.3540 | 4.3610 | 4.2900 | 4.2920 | 4.2920 | - |
| 03 Apr 2024 | 4.3700 | 4.4140 | 4.3310 | 4.3380 | 4.3380 | - |
| 02 Apr 2024 | 4.3730 | 4.3940 | 4.3430 | 4.3540 | 4.3540 | - |
| 01 Apr 2024 | 4.2320 | 4.3460 | 4.2320 | 4.3380 | 4.3380 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.2350 | 4.2420 | 4.1950 | 4.2200 | 4.2200 | - |
| 27 Mar 2024 | 4.2110 | 4.2160 | 4.1760 | 4.1880 | 4.1880 | - |
| 26 Mar 2024 | 4.2260 | 4.2620 | 4.2230 | 4.2250 | 4.2250 | - |
| 25 Mar 2024 | 4.2210 | 4.2440 | 4.2030 | 4.2330 | 4.2330 | - |
| 22 Mar 2024 | 4.2050 | 4.2090 | 4.1910 | 4.2000 | 4.2000 | - |
| 21 Mar 2024 | 4.2050 | 4.2710 | 4.2000 | 4.2530 | 4.2530 | - |
| 20 Mar 2024 | 4.2920 | 4.3060 | 4.2350 | 4.2420 | 4.2420 | - |
| 19 Mar 2024 | 4.3420 | 4.3510 | 4.2990 | 4.3030 | 4.3030 | - |
| 18 Mar 2024 | 4.3330 | 4.3680 | 4.3220 | 4.3560 | 4.3560 | - |
| 15 Mar 2024 | 4.2920 | 4.3400 | 4.2920 | 4.3220 | 4.3220 | - |
| 14 Mar 2024 | 4.1990 | 4.2990 | 4.1920 | 4.2960 | 4.2960 | - |
| 13 Mar 2024 | 4.1780 | 4.1920 | 4.1650 | 4.1860 | 4.1860 | - |
| 12 Mar 2024 | 4.0870 | 4.1670 | 4.0670 | 4.1550 | 4.1550 | - |
| 11 Mar 2024 | 4.0600 | 4.1010 | 4.0600 | 4.0880 | 4.0880 | - |
| 08 Mar 2024 | 4.0570 | 4.1270 | 3.9940 | 4.0620 | 4.0620 | - |
| 07 Mar 2024 | 4.0980 | 4.1170 | 4.0640 | 4.0840 | 4.0840 | - |
| 06 Mar 2024 | 4.1360 | 4.1450 | 4.0750 | 4.1170 | 4.1170 | - |
| 05 Mar 2024 | 4.1710 | 4.1710 | 4.1100 | 4.1380 | 4.1380 | - |
| 04 Mar 2024 | 4.1970 | 4.2180 | 4.1850 | 4.2100 | 4.2100 | - |
| 01 Mar 2024 | 4.2570 | 4.2870 | 4.1520 | 4.1590 | 4.1590 | - |
| 29 Feb 2024 | 4.3150 | 4.3250 | 4.2260 | 4.2620 | 4.2620 | - |
| 28 Feb 2024 | 4.2890 | 4.3130 | 4.2730 | 4.2730 | 4.2730 | - |
| 27 Feb 2024 | 4.2850 | 4.3310 | 4.2710 | 4.3220 | 4.3220 | - |
| 26 Feb 2024 | 4.2730 | 4.3360 | 4.2680 | 4.3270 | 4.3270 | - |
| 23 Feb 2024 | 4.3160 | 4.3430 | 4.2690 | 4.2850 | 4.2850 | - |
| 22 Feb 2024 | 4.3300 | 4.3550 | 4.2900 | 4.3310 | 4.3310 | - |
| 21 Feb 2024 | 4.2350 | 4.3120 | 4.2310 | 4.3030 | 4.3030 | - |
| 20 Feb 2024 | 4.2600 | 4.2630 | 4.2190 | 4.2510 | 4.2510 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.2720 | 4.3420 | 4.2700 | 4.2880 | 4.2880 | - |
| 15 Feb 2024 | 4.2110 | 4.2380 | 4.1630 | 4.2170 | 4.2170 | - |
| 14 Feb 2024 | 4.2950 | 4.3110 | 4.2240 | 4.2450 | 4.2450 | - |
| 13 Feb 2024 | 4.1160 | 4.3180 | 4.1140 | 4.3180 | 4.3180 | - |
| 12 Feb 2024 | 4.1140 | 4.1540 | 4.1120 | 4.1280 | 4.1280 | - |
| 09 Feb 2024 | 4.1400 | 4.1630 | 4.0860 | 4.1510 | 4.1510 | - |
| 08 Feb 2024 | 4.0910 | 4.1260 | 4.0840 | 4.1240 | 4.1240 | - |
| 07 Feb 2024 | 4.0660 | 4.0680 | 4.0020 | 4.0610 | 4.0610 | - |
| 06 Feb 2024 | 4.0960 | 4.1140 | 4.0260 | 4.0420 | 4.0420 | - |
| 05 Feb 2024 | 4.0720 | 4.1350 | 4.0650 | 4.1210 | 4.1210 | - |
| 02 Feb 2024 | 3.8320 | 4.0210 | 3.8320 | 3.9930 | 3.9930 | - |
| 01 Feb 2024 | 3.8490 | 3.8490 | 3.7490 | 3.7990 | 3.7990 | - |
| 31 Jan 2024 | 3.9460 | 3.9510 | 3.8530 | 3.8820 | 3.8820 | - |
| 30 Jan 2024 | 3.9840 | 4.0330 | 3.9570 | 3.9970 | 3.9970 | - |
| 29 Jan 2024 | 4.0120 | 4.0190 | 3.9880 | 3.9930 | 3.9930 | - |
| 26 Jan 2024 | 4.0090 | 4.0660 | 3.9930 | 4.0610 | 4.0610 | - |
| 25 Jan 2024 | 4.0630 | 4.0980 | 4.0090 | 4.0170 | 4.0170 | - |
| 24 Jan 2024 | 4.0090 | 4.0920 | 3.9890 | 4.0830 | 4.0830 | - |
| 23 Jan 2024 | 4.0530 | 4.0650 | 4.0390 | 4.0510 | 4.0510 | - |
| 22 Jan 2024 | 4.0260 | 4.0330 | 4.0030 | 4.0170 | 4.0170 | - |
| 19 Jan 2024 | 4.0440 | 4.1110 | 4.0440 | 4.0720 | 4.0720 | - |
| 18 Jan 2024 | 4.0040 | 4.0570 | 4.0030 | 4.0490 | 4.0490 | - |
| 17 Jan 2024 | 3.9880 | 4.0470 | 3.9880 | 4.0250 | 4.0250 | - |
| 16 Jan 2024 | 3.8970 | 3.9670 | 3.8670 | 3.9440 | 3.9440 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.9180 | 3.9250 | 3.8000 | 3.8320 | 3.8320 | - |
| 11 Jan 2024 | 3.9380 | 4.0120 | 3.8910 | 3.8930 | 3.8930 | - |
| 10 Jan 2024 | 3.9440 | 3.9860 | 3.9330 | 3.9810 | 3.9810 | - |
| 09 Jan 2024 | 4.0000 | 4.0070 | 3.9560 | 3.9790 | 3.9790 | - |
| 08 Jan 2024 | 4.0210 | 4.0240 | 3.9190 | 3.9560 | 3.9560 | - |
| 05 Jan 2024 | 4.0170 | 4.0930 | 3.9190 | 4.0080 | 4.0080 | - |
| 04 Jan 2024 | 3.9520 | 3.9870 | 3.9470 | 3.9730 | 3.9730 | - |
| 03 Jan 2024 | 3.9550 | 3.9870 | 3.8820 | 3.8910 | 3.8910 | - |
| 02 Jan 2024 | 3.9400 | 3.9480 | 3.8960 | 3.9260 | 3.9260 | - |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 3.8680 | 3.8870 | 3.8230 | 3.8400 | 3.8400 | - |
| 28 Dec 2023 | 3.8120 | 3.8590 | 3.8020 | 3.8470 | 3.8470 | - |
| 27 Dec 2023 | 3.8560 | 3.8580 | 3.7890 | 3.7950 | 3.7950 | - |
| 26 Dec 2023 | 3.8940 | 3.9030 | 3.8700 | 3.8750 | 3.8750 | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 3.8460 | 3.9030 | 3.8410 | 3.8790 | 3.8790 | - |
| 21 Dec 2023 | 3.8560 | 3.8960 | 3.8130 | 3.8820 | 3.8820 | - |
| 20 Dec 2023 | 3.8800 | 3.9200 | 3.8720 | 3.8740 | 3.8740 | - |
| 19 Dec 2023 | 3.9000 | 3.9410 | 3.9000 | 3.9330 | 3.9330 | - |
| 18 Dec 2023 | 3.9020 | 3.9540 | 3.8910 | 3.9480 | 3.9480 | - |
| 15 Dec 2023 | 3.8990 | 3.9750 | 3.8860 | 3.9300 | 3.9300 | - |
| 14 Dec 2023 | 3.9060 | 3.9420 | 3.8530 | 3.9100 | 3.9100 | - |
| 13 Dec 2023 | 4.2110 | 4.2140 | 3.9620 | 4.0030 | 4.0030 | - |
| 12 Dec 2023 | 4.1930 | 4.2640 | 4.1670 | 4.2270 | 4.2270 | - |
| 11 Dec 2023 | 4.2880 | 4.3010 | 4.2430 | 4.2510 | 4.2510 | - |
| 08 Dec 2023 | 4.1780 | 4.2870 | 4.1760 | 4.2550 | 4.2550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.