Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.92 +48.31 (+3.63%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM CDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.97 | 18.05 | 16.37 | 16.39 | 16.39 | - |
| 25 Jul 2024 | 18.41 | 19.36 | 16.42 | 18.46 | 18.46 | - |
| 24 Jul 2024 | 15.35 | 18.46 | 15.18 | 18.04 | 18.04 | - |
| 23 Jul 2024 | 15.21 | 15.35 | 13.90 | 14.72 | 14.72 | - |
| 22 Jul 2024 | 16.79 | 16.89 | 14.75 | 14.91 | 14.91 | - |
| 19 Jul 2024 | 16.44 | 17.19 | 10.62 | 16.52 | 16.52 | - |
| 18 Jul 2024 | 14.27 | 16.43 | 14.08 | 15.93 | 15.93 | - |
| 17 Jul 2024 | 13.60 | 14.88 | 13.54 | 14.48 | 14.48 | - |
| 16 Jul 2024 | 13.38 | 13.47 | 12.95 | 13.19 | 13.19 | - |
| 15 Jul 2024 | 12.78 | 13.26 | 12.75 | 13.12 | 13.12 | - |
| 12 Jul 2024 | 12.87 | 12.89 | 12.11 | 12.46 | 12.46 | - |
| 11 Jul 2024 | 12.88 | 13.33 | 12.23 | 12.92 | 12.92 | - |
| 10 Jul 2024 | 12.51 | 12.92 | 12.39 | 12.85 | 12.85 | - |
| 09 Jul 2024 | 12.48 | 12.61 | 12.35 | 12.51 | 12.51 | - |
| 08 Jul 2024 | 12.91 | 12.91 | 12.31 | 12.37 | 12.37 | - |
| 05 Jul 2024 | 12.37 | 12.61 | 11.84 | 12.48 | 12.48 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 12.13 | 12.23 | 11.95 | 12.09 | 12.09 | - |
| 02 Jul 2024 | 12.67 | 12.88 | 11.85 | 12.03 | 12.03 | - |
| 01 Jul 2024 | 12.98 | 13.26 | 12.10 | 12.22 | 12.22 | - |
| 28 Jun 2024 | 12.24 | 12.76 | 11.87 | 12.44 | 12.44 | - |
| 27 Jun 2024 | 12.69 | 12.77 | 12.21 | 12.24 | 12.24 | - |
| 26 Jun 2024 | 12.81 | 13.24 | 12.37 | 12.55 | 12.55 | - |
| 25 Jun 2024 | 13.48 | 13.52 | 12.84 | 12.84 | 12.84 | - |
| 24 Jun 2024 | 13.85 | 13.88 | 13.15 | 13.33 | 13.33 | - |
| 21 Jun 2024 | 13.22 | 13.78 | 12.99 | 13.20 | 13.20 | - |
| 20 Jun 2024 | 12.50 | 13.55 | 12.18 | 13.28 | 13.28 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 12.70 | 12.74 | 12.24 | 12.30 | 12.30 | - |
| 17 Jun 2024 | 13.07 | 13.29 | 12.50 | 12.75 | 12.75 | - |
| 14 Jun 2024 | 12.22 | 13.45 | 12.12 | 12.66 | 12.66 | - |
| 13 Jun 2024 | 12.05 | 12.68 | 11.88 | 11.94 | 11.94 | - |
| 12 Jun 2024 | 13.10 | 13.15 | 11.94 | 12.04 | 12.04 | - |
| 11 Jun 2024 | 12.85 | 13.47 | 12.78 | 12.85 | 12.85 | - |
| 10 Jun 2024 | 13.09 | 13.28 | 12.62 | 12.74 | 12.74 | - |
| 07 Jun 2024 | 12.69 | 13.08 | 12.11 | 12.22 | 12.22 | - |
| 06 Jun 2024 | 12.75 | 12.98 | 12.54 | 12.58 | 12.58 | - |
| 05 Jun 2024 | 13.14 | 13.25 | 12.60 | 12.63 | 12.63 | - |
| 04 Jun 2024 | 13.51 | 14.08 | 13.11 | 13.16 | 13.16 | - |
| 03 Jun 2024 | 13.08 | 14.31 | 13.00 | 13.11 | 13.11 | - |
| 31 May 2024 | 14.50 | 14.87 | 12.84 | 12.92 | 12.92 | - |
| 30 May 2024 | 14.82 | 14.88 | 13.67 | 14.47 | 14.47 | - |
| 29 May 2024 | 13.75 | 14.32 | 13.69 | 14.28 | 14.28 | - |
| 28 May 2024 | 12.51 | 13.44 | 12.36 | 12.92 | 12.92 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 12.86 | 12.89 | 11.89 | 11.93 | 11.93 | - |
| 23 May 2024 | 11.53 | 13.37 | 11.52 | 12.77 | 12.77 | - |
| 22 May 2024 | 12.05 | 12.81 | 11.78 | 12.29 | 12.29 | - |
| 21 May 2024 | 12.30 | 12.56 | 11.84 | 11.86 | 11.86 | - |
| 20 May 2024 | 12.27 | 12.59 | 12.07 | 12.15 | 12.15 | - |
| 17 May 2024 | 12.28 | 12.48 | 11.91 | 11.99 | 11.99 | - |
| 16 May 2024 | 12.52 | 12.67 | 12.33 | 12.42 | 12.42 | - |
| 15 May 2024 | 13.73 | 13.94 | 12.38 | 12.45 | 12.45 | - |
| 14 May 2024 | 13.71 | 14.03 | 13.27 | 13.42 | 13.42 | - |
| 13 May 2024 | 13.26 | 13.66 | 13.25 | 13.60 | 13.60 | - |
| 10 May 2024 | 12.77 | 12.96 | 12.50 | 12.55 | 12.55 | - |
| 09 May 2024 | 13.08 | 13.29 | 12.68 | 12.69 | 12.69 | - |
| 08 May 2024 | 13.24 | 13.51 | 12.94 | 13.00 | 13.00 | - |
| 07 May 2024 | 13.52 | 13.64 | 13.16 | 13.23 | 13.23 | - |
| 06 May 2024 | 13.98 | 14.02 | 13.44 | 13.49 | 13.49 | - |
| 03 May 2024 | 14.51 | 14.58 | 13.48 | 13.49 | 13.49 | - |
| 02 May 2024 | 15.14 | 16.09 | 14.60 | 14.68 | 14.68 | - |
| 01 May 2024 | 15.75 | 16.22 | 14.35 | 15.39 | 15.39 | - |
| 30 Apr 2024 | 14.82 | 15.90 | 14.67 | 15.65 | 15.65 | - |
| 29 Apr 2024 | 15.37 | 15.42 | 14.63 | 14.67 | 14.67 | - |
| 26 Apr 2024 | 15.49 | 16.06 | 14.92 | 15.03 | 15.03 | - |
| 25 Apr 2024 | 16.25 | 17.55 | 15.27 | 15.37 | 15.37 | - |
| 24 Apr 2024 | 15.76 | 16.38 | 15.58 | 15.97 | 15.97 | - |
| 23 Apr 2024 | 16.72 | 16.76 | 15.69 | 15.69 | 15.69 | - |
| 22 Apr 2024 | 18.59 | 18.72 | 16.69 | 16.94 | 16.94 | - |
| 19 Apr 2024 | 21.33 | 21.36 | 18.17 | 18.71 | 18.71 | - |
| 18 Apr 2024 | 17.91 | 18.37 | 17.21 | 18.00 | 18.00 | - |
| 17 Apr 2024 | 18.24 | 19.11 | 17.54 | 18.21 | 18.21 | - |
| 16 Apr 2024 | 19.49 | 19.56 | 17.64 | 18.40 | 18.40 | - |
| 15 Apr 2024 | 16.94 | 19.46 | 16.26 | 19.23 | 19.23 | - |
| 12 Apr 2024 | 14.91 | 19.20 | 14.91 | 17.31 | 17.31 | - |
| 11 Apr 2024 | 16.02 | 17.61 | 14.91 | 14.91 | 14.91 | - |
| 10 Apr 2024 | 15.24 | 16.62 | 14.59 | 15.80 | 15.80 | - |
| 09 Apr 2024 | 15.34 | 16.63 | 14.94 | 14.98 | 14.98 | - |
| 08 Apr 2024 | 16.24 | 16.50 | 15.11 | 15.19 | 15.19 | - |
| 05 Apr 2024 | 16.45 | 16.75 | 15.53 | 16.03 | 16.03 | - |
| 04 Apr 2024 | 14.29 | 16.92 | 13.74 | 16.35 | 16.35 | - |
| 03 Apr 2024 | 15.00 | 15.18 | 14.25 | 14.33 | 14.33 | - |
| 02 Apr 2024 | 13.74 | 15.43 | 13.68 | 14.61 | 14.61 | - |
| 01 Apr 2024 | 13.61 | 14.15 | 13.55 | 13.65 | 13.65 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 12.93 | 13.10 | 12.84 | 13.01 | 13.01 | - |
| 27 Mar 2024 | 13.13 | 13.34 | 12.66 | 12.78 | 12.78 | - |
| 26 Mar 2024 | 13.12 | 13.43 | 12.84 | 13.24 | 13.24 | - |
| 25 Mar 2024 | 13.67 | 13.67 | 13.11 | 13.19 | 13.19 | - |
| 22 Mar 2024 | 12.92 | 13.15 | 12.58 | 13.06 | 13.06 | - |
| 21 Mar 2024 | 12.98 | 13.08 | 12.40 | 12.92 | 12.92 | - |
| 20 Mar 2024 | 13.83 | 14.17 | 13.01 | 13.04 | 13.04 | - |
| 19 Mar 2024 | 14.50 | 14.86 | 13.80 | 13.82 | 13.82 | - |
| 18 Mar 2024 | 14.75 | 14.85 | 14.26 | 14.33 | 14.33 | - |
| 15 Mar 2024 | 14.33 | 15.53 | 14.14 | 14.41 | 14.41 | - |
| 14 Mar 2024 | 13.62 | 15.33 | 13.42 | 14.40 | 14.40 | - |
| 13 Mar 2024 | 13.89 | 14.04 | 13.67 | 13.75 | 13.75 | - |
| 12 Mar 2024 | 14.97 | 15.20 | 13.81 | 13.84 | 13.84 | - |
| 11 Mar 2024 | 15.51 | 16.04 | 15.13 | 15.22 | 15.22 | - |
| *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.