Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,975.93 +149.05 (+0.52%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Cosmos USD (ATOM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:28AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2022 | 9.4334 | 9.4671 | 9.1892 | 9.2620 | 9.2620 | 180,864,256 |
| 28 May 2022 | 9.2515 | 9.5612 | 9.2239 | 9.4146 | 9.4146 | 291,548,501 |
| 27 May 2022 | 9.6364 | 9.8679 | 9.1532 | 9.2525 | 9.2525 | 302,400,402 |
| 26 May 2022 | 10.7413 | 10.8963 | 9.3679 | 9.6436 | 9.6436 | 369,661,878 |
| 25 May 2022 | 11.0815 | 11.3382 | 10.6580 | 10.7398 | 10.7398 | 231,387,155 |
| 24 May 2022 | 11.1320 | 11.3365 | 10.6162 | 11.0821 | 11.0821 | 278,844,539 |
| 23 May 2022 | 11.4245 | 12.2572 | 11.0281 | 11.1328 | 11.1328 | 343,648,381 |
| 22 May 2022 | 11.0513 | 11.5334 | 10.9778 | 11.4249 | 11.4249 | 206,549,012 |
| 21 May 2022 | 11.2057 | 11.4618 | 10.8175 | 11.0520 | 11.0520 | 244,160,238 |
| 20 May 2022 | 10.8600 | 12.1232 | 10.7764 | 11.2058 | 11.2058 | 588,125,465 |
| 19 May 2022 | 10.1384 | 10.9231 | 9.9246 | 10.8606 | 10.8606 | 247,560,872 |
| 18 May 2022 | 11.4785 | 11.7280 | 10.0990 | 10.1417 | 10.1417 | 309,494,267 |
| 17 May 2022 | 11.0230 | 11.8698 | 10.8980 | 11.4781 | 11.4781 | 296,845,801 |
| 16 May 2022 | 12.3525 | 12.4279 | 10.9843 | 11.0177 | 11.0177 | 439,871,476 |
| 15 May 2022 | 10.8218 | 12.3960 | 10.3597 | 12.3526 | 12.3526 | 381,247,814 |
| 14 May 2022 | 10.3166 | 10.9800 | 9.6097 | 10.8246 | 10.8246 | 354,002,169 |
| 13 May 2022 | 9.6945 | 11.5896 | 9.0895 | 10.3135 | 10.3135 | 758,376,093 |
| 12 May 2022 | 10.7295 | 11.3733 | 8.5719 | 9.7093 | 9.7093 | 1,117,319,188 |
| 11 May 2022 | 13.5950 | 13.9744 | 9.7548 | 10.7271 | 10.7271 | 1,496,887,248 |
| 10 May 2022 | 12.7797 | 15.1179 | 12.1258 | 13.6040 | 13.6040 | 1,134,844,975 |
| 09 May 2022 | 15.6982 | 15.9653 | 12.8050 | 12.8050 | 12.8050 | 719,839,151 |
| 08 May 2022 | 16.4771 | 16.5118 | 15.6486 | 15.6974 | 15.6974 | 407,052,891 |
| 07 May 2022 | 17.6761 | 17.6804 | 16.1861 | 16.4760 | 16.4760 | 455,478,758 |
| 06 May 2022 | 17.8533 | 17.9504 | 17.2553 | 17.6741 | 17.6741 | 447,936,108 |
| 05 May 2022 | 19.8712 | 20.2701 | 17.4108 | 17.8533 | 17.8533 | 614,325,972 |
| 04 May 2022 | 17.5939 | 19.9873 | 17.5639 | 19.8769 | 19.8769 | 549,565,214 |
| 03 May 2022 | 17.8113 | 18.8741 | 17.5287 | 17.5935 | 17.5935 | 457,875,908 |
| 02 May 2022 | 18.0251 | 18.3025 | 17.2986 | 17.8131 | 17.8131 | 494,408,281 |
| 01 May 2022 | 17.8783 | 18.6402 | 17.7091 | 18.0264 | 18.0264 | 470,054,743 |
| 30 Apr 2022 | 19.4793 | 19.5663 | 17.5143 | 17.8809 | 17.8809 | 465,847,148 |
| 29 Apr 2022 | 20.7539 | 20.8695 | 19.3721 | 19.4798 | 19.4798 | 444,390,729 |
| 28 Apr 2022 | 21.5070 | 21.5070 | 20.5005 | 20.7544 | 20.7544 | 445,985,447 |
| 27 Apr 2022 | 20.3493 | 21.8277 | 20.2375 | 21.5063 | 21.5063 | 546,395,420 |
| 26 Apr 2022 | 22.1290 | 22.2591 | 20.2189 | 20.3467 | 20.3467 | 461,839,085 |
| 25 Apr 2022 | 22.3302 | 22.3302 | 20.9454 | 22.1339 | 22.1339 | 515,036,727 |
| 24 Apr 2022 | 23.2598 | 23.2598 | 22.3156 | 22.3304 | 22.3304 | 296,530,518 |
| 23 Apr 2022 | 23.0895 | 23.4528 | 22.8647 | 23.2715 | 23.2715 | 262,237,459 |
| 22 Apr 2022 | 23.3058 | 23.8457 | 22.9574 | 23.0899 | 23.0899 | 404,175,037 |
| 21 Apr 2022 | 24.2909 | 24.9139 | 23.0702 | 23.3058 | 23.3058 | 441,027,946 |
| 20 Apr 2022 | 24.6463 | 25.0590 | 24.1249 | 24.2928 | 24.2928 | 384,292,878 |
| 19 Apr 2022 | 24.0585 | 24.6749 | 23.8082 | 24.6464 | 24.6464 | 389,406,669 |
| 18 Apr 2022 | 23.2986 | 24.0842 | 22.5645 | 24.0556 | 24.0556 | 487,936,475 |
| 17 Apr 2022 | 24.1933 | 24.4476 | 23.1977 | 23.2971 | 23.2971 | 283,055,570 |
| 16 Apr 2022 | 24.1090 | 24.4103 | 23.9444 | 24.1969 | 24.1969 | 228,003,925 |
| 15 Apr 2022 | 23.9736 | 24.3572 | 23.8596 | 24.1090 | 24.1090 | 355,138,796 |
| 14 Apr 2022 | 24.7025 | 25.0948 | 23.8366 | 23.9724 | 23.9724 | 535,354,616 |
| 13 Apr 2022 | 24.6433 | 25.1127 | 24.2237 | 24.7034 | 24.7034 | 399,231,522 |
| 12 Apr 2022 | 23.8003 | 25.3687 | 23.7694 | 24.6459 | 24.6459 | 549,979,865 |
| 11 Apr 2022 | 26.5752 | 26.5752 | 23.4919 | 23.7858 | 23.7858 | 663,567,606 |
| 10 Apr 2022 | 27.2796 | 27.3938 | 26.5258 | 26.5908 | 26.5908 | 283,931,610 |
| 09 Apr 2022 | 26.8723 | 27.3814 | 26.7251 | 27.2797 | 27.2797 | 358,630,764 |
| 08 Apr 2022 | 27.7225 | 28.8822 | 26.7488 | 26.8730 | 26.8730 | 688,045,408 |
| 07 Apr 2022 | 26.9065 | 27.8683 | 26.5756 | 27.7221 | 27.7221 | 544,516,342 |
| 06 Apr 2022 | 29.3224 | 29.4120 | 26.8751 | 26.8972 | 26.8972 | 842,571,602 |
| 05 Apr 2022 | 30.8891 | 31.1423 | 29.3115 | 29.3257 | 29.3257 | 795,258,325 |
| 04 Apr 2022 | 31.9660 | 32.4814 | 30.2514 | 30.8914 | 30.8914 | 936,653,449 |
| 03 Apr 2022 | 31.3783 | 33.2242 | 30.6676 | 31.9603 | 31.9603 | 1,428,764,358 |
| 02 Apr 2022 | 29.3910 | 32.7290 | 29.3008 | 31.3897 | 31.3897 | 1,252,295,352 |
| 01 Apr 2022 | 28.9051 | 29.6434 | 27.7906 | 29.3870 | 29.3870 | 698,097,656 |
| 31 Mar 2022 | 30.0813 | 31.2504 | 28.6326 | 28.8960 | 28.8960 | 1,024,014,870 |
| 30 Mar 2022 | 30.2350 | 31.2653 | 29.5503 | 30.1030 | 30.1030 | 910,764,710 |
| 29 Mar 2022 | 29.4403 | 31.5884 | 29.4275 | 30.2677 | 30.2677 | 1,138,906,636 |
| 28 Mar 2022 | 29.9041 | 31.4018 | 29.3967 | 29.4559 | 29.4559 | 1,017,830,865 |
| 27 Mar 2022 | 28.8152 | 29.8937 | 28.2113 | 29.8937 | 29.8937 | 473,708,116 |
| 26 Mar 2022 | 28.1318 | 28.9267 | 28.0568 | 28.8190 | 28.8190 | 392,827,677 |
| 25 Mar 2022 | 29.2036 | 29.9357 | 27.7882 | 28.1316 | 28.1316 | 817,208,246 |
| 24 Mar 2022 | 28.2102 | 29.4006 | 28.0893 | 29.1933 | 29.1933 | 901,761,558 |
| 23 Mar 2022 | 28.0461 | 28.2778 | 27.3239 | 28.2100 | 28.2100 | 716,314,173 |
| 22 Mar 2022 | 27.9806 | 28.8986 | 27.6887 | 28.0445 | 28.0445 | 767,516,703 |
| 21 Mar 2022 | 27.7929 | 28.3519 | 27.6300 | 27.9848 | 27.9848 | 520,603,665 |
| 20 Mar 2022 | 28.6462 | 28.7956 | 27.5629 | 27.7945 | 27.7945 | 445,564,925 |
| 19 Mar 2022 | 28.6891 | 29.3890 | 28.4121 | 28.6449 | 28.6449 | 654,357,209 |
| 18 Mar 2022 | 28.1751 | 28.7561 | 27.2551 | 28.6982 | 28.6982 | 689,919,140 |
| 17 Mar 2022 | 28.9949 | 28.9949 | 28.1539 | 28.1789 | 28.1789 | 582,547,787 |
| 16 Mar 2022 | 26.9101 | 29.0172 | 26.6013 | 29.0003 | 29.0003 | 982,721,763 |
| 15 Mar 2022 | 26.8372 | 27.6662 | 26.2228 | 26.9091 | 26.9091 | 762,055,544 |
| 14 Mar 2022 | 26.2965 | 27.1200 | 25.8624 | 26.8399 | 26.8399 | 605,644,543 |
| 13 Mar 2022 | 27.2151 | 27.4956 | 26.0779 | 26.2972 | 26.2972 | 454,952,669 |
| 12 Mar 2022 | 27.5270 | 28.2273 | 27.2159 | 27.2190 | 27.2190 | 364,317,099 |
| 11 Mar 2022 | 28.0477 | 28.3891 | 27.0917 | 27.5289 | 27.5289 | 726,368,611 |
| 10 Mar 2022 | 30.0972 | 30.2668 | 27.5767 | 28.0454 | 28.0454 | 961,279,750 |
| 09 Mar 2022 | 27.8562 | 31.2127 | 27.8559 | 30.1001 | 30.1001 | 1,177,826,824 |
| 08 Mar 2022 | 28.4078 | 29.2265 | 27.4396 | 27.8457 | 27.8457 | 1,032,758,545 |
| 07 Mar 2022 | 28.1354 | 29.4451 | 27.2614 | 28.4098 | 28.4098 | 1,188,033,456 |
| 06 Mar 2022 | 30.9819 | 30.9819 | 27.9943 | 28.1281 | 28.1281 | 831,448,318 |
| 05 Mar 2022 | 30.5568 | 31.6142 | 29.7104 | 30.9882 | 30.9882 | 947,856,664 |
| 04 Mar 2022 | 34.1132 | 34.5559 | 30.4207 | 30.5489 | 30.5489 | 1,563,907,659 |
| 03 Mar 2022 | 32.2306 | 34.3035 | 31.3812 | 34.1100 | 34.1100 | 1,709,347,251 |
| 02 Mar 2022 | 31.1177 | 32.7613 | 30.0312 | 32.2238 | 32.2238 | 1,364,146,090 |
| 01 Mar 2022 | 31.4301 | 32.9358 | 30.3305 | 31.1180 | 31.1180 | 1,404,765,269 |
| 28 Feb 2022 | 26.7439 | 31.6214 | 26.4672 | 31.4260 | 31.4260 | 1,391,691,707 |
| 27 Feb 2022 | 29.8037 | 29.8782 | 26.4829 | 26.7516 | 26.7516 | 966,987,913 |
| 26 Feb 2022 | 27.2327 | 30.2863 | 27.2069 | 29.8074 | 29.8074 | 1,069,523,684 |
| 25 Feb 2022 | 24.9364 | 27.4000 | 24.3501 | 27.2259 | 27.2259 | 898,558,382 |
| 24 Feb 2022 | 25.2813 | 25.4827 | 21.7503 | 24.9451 | 24.9451 | 1,378,414,997 |
| 23 Feb 2022 | 24.8613 | 26.8559 | 24.6330 | 25.2875 | 25.2875 | 787,914,536 |
| 22 Feb 2022 | 23.8394 | 24.9452 | 23.2167 | 24.8617 | 24.8617 | 704,566,874 |
| 21 Feb 2022 | 26.2310 | 27.2762 | 23.8049 | 23.8404 | 23.8404 | 922,806,986 |
| 20 Feb 2022 | 26.6849 | 26.7618 | 25.5403 | 26.2415 | 26.2415 | 542,302,454 |
| 19 Feb 2022 | 26.9540 | 27.3850 | 26.2032 | 26.6889 | 26.6889 | 365,234,097 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
