Singapore Markets close in 3 hrs 23 mins
Straits Times Index
3,197.87 +6.71 (+0.21%) Nikkei
26,664.07 +117.02 (+0.44%) Hang Seng
20,406.73 +456.52 (+2.29%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,291.87 -104.03 (-0.34%) CMC Crypto 200
680.16 +437.48 (+180.27%)
China Online Education Group (COE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | 1.1500 | 1.1700 | 1.0000 | 1.0300 | 1.0300 | 124,500 |
| 13 May 2022 | 1.1800 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 67,100 |
| 12 May 2022 | 1.0500 | 1.1900 | 1.0500 | 1.1700 | 1.1700 | 55,400 |
| 11 May 2022 | 1.1800 | 1.2800 | 1.0700 | 1.1300 | 1.1300 | 74,900 |
| 10 May 2022 | 1.2000 | 1.2790 | 1.1500 | 1.1800 | 1.1800 | 56,600 |
| 09 May 2022 | 1.2700 | 1.2910 | 1.2000 | 1.2100 | 1.2100 | 62,200 |
| 06 May 2022 | 1.3300 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 73,800 |
| 05 May 2022 | 1.4300 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 74,900 |
| 04 May 2022 | 1.4700 | 1.5900 | 1.3500 | 1.4600 | 1.4600 | 91,800 |
| 03 May 2022 | 1.6200 | 1.6500 | 1.4600 | 1.5400 | 1.5400 | 158,300 |
| 02 May 2022 | 1.4500 | 1.6100 | 1.4200 | 1.5700 | 1.5700 | 130,100 |
| 29 Apr 2022 | 1.3800 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 54,000 |
| 28 Apr 2022 | 1.3500 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 43,900 |
| 27 Apr 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 36,200 |
| 26 Apr 2022 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 35,200 |
| 25 Apr 2022 | 1.3100 | 1.4700 | 1.3000 | 1.4200 | 1.4200 | 68,400 |
| 22 Apr 2022 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 38,000 |
| 21 Apr 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 50,000 |
| 20 Apr 2022 | 1.4300 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 67,700 |
| 19 Apr 2022 | 1.3900 | 1.5900 | 1.3700 | 1.4600 | 1.4600 | 60,400 |
| 18 Apr 2022 | 1.5100 | 1.5200 | 1.3900 | 1.4300 | 1.4300 | 87,800 |
| 14 Apr 2022 | 1.5900 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 72,000 |
| 13 Apr 2022 | 1.6200 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 42,000 |
| 12 Apr 2022 | 1.7000 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 64,600 |
| 11 Apr 2022 | 1.6600 | 1.7500 | 1.5900 | 1.6800 | 1.6800 | 178,800 |
| 08 Apr 2022 | 1.5900 | 1.6800 | 1.5400 | 1.6600 | 1.6600 | 66,100 |
| 07 Apr 2022 | 1.5500 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 70,500 |
| 06 Apr 2022 | 1.6500 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 52,300 |
| 05 Apr 2022 | 1.7300 | 1.7300 | 1.6000 | 1.6400 | 1.6400 | 104,300 |
| 04 Apr 2022 | 1.7800 | 1.7800 | 1.6500 | 1.7300 | 1.7300 | 76,300 |
| 01 Apr 2022 | 1.8300 | 1.8400 | 1.6600 | 1.6900 | 1.6900 | 63,100 |
| 31 Mar 2022 | 1.9500 | 1.9500 | 1.6600 | 1.7500 | 1.7500 | 276,100 |
| 30 Mar 2022 | 1.8100 | 1.9700 | 1.7610 | 1.9200 | 1.9200 | 262,200 |
| 29 Mar 2022 | 1.7200 | 1.8400 | 1.7000 | 1.7900 | 1.7900 | 345,300 |
| 28 Mar 2022 | 1.5500 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 760,800 |
| 25 Mar 2022 | 1.4500 | 1.4830 | 1.3000 | 1.4200 | 1.4200 | 218,400 |
| 24 Mar 2022 | 1.9100 | 1.9100 | 1.4800 | 1.5200 | 1.5200 | 408,800 |
| 23 Mar 2022 | 1.4400 | 1.8700 | 1.4200 | 1.7100 | 1.7100 | 520,300 |
| 22 Mar 2022 | 1.4000 | 1.6300 | 1.3800 | 1.5200 | 1.5200 | 385,100 |
| 21 Mar 2022 | 1.4800 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 106,900 |
| 18 Mar 2022 | 1.3000 | 1.4800 | 1.2800 | 1.4800 | 1.4800 | 175,200 |
| 17 Mar 2022 | 1.2800 | 1.2900 | 1.2260 | 1.2800 | 1.2800 | 90,900 |
| 16 Mar 2022 | 1.2100 | 1.2900 | 1.1400 | 1.2800 | 1.2800 | 271,100 |
| 15 Mar 2022 | 1.1100 | 1.1980 | 1.0500 | 1.1300 | 1.1300 | 140,100 |
| 14 Mar 2022 | 1.2000 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 132,700 |
| 11 Mar 2022 | 1.4000 | 1.4100 | 1.1800 | 1.1900 | 1.1900 | 130,700 |
| 10 Mar 2022 | 1.5100 | 1.5450 | 1.3000 | 1.3800 | 1.3800 | 160,500 |
| 09 Mar 2022 | 1.3000 | 1.6400 | 1.3000 | 1.4540 | 1.4540 | 186,900 |
| 08 Mar 2022 | 1.2300 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 133,800 |
| 07 Mar 2022 | 1.2200 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 134,400 |
| 04 Mar 2022 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 163,000 |
| 03 Mar 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 109,300 |
| 02 Mar 2022 | 1.3700 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 102,800 |
| 01 Mar 2022 | 1.4400 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 182,500 |
| 28 Feb 2022 | 1.3800 | 1.4490 | 1.3600 | 1.3900 | 1.3900 | 234,600 |
| 25 Feb 2022 | 1.2100 | 1.3900 | 1.1700 | 1.3500 | 1.3500 | 203,900 |
| 24 Feb 2022 | 1.1200 | 1.2500 | 1.0400 | 1.2300 | 1.2300 | 221,200 |
| 23 Feb 2022 | 1.3300 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 220,500 |
| 22 Feb 2022 | 1.5600 | 1.5900 | 1.3100 | 1.3400 | 1.3400 | 584,000 |
| 18 Feb 2022 | 1.7400 | 1.7890 | 1.6500 | 1.6600 | 1.6600 | 409,700 |
| 17 Feb 2022 | 1.9000 | 1.9500 | 1.6800 | 1.7500 | 1.7500 | 533,200 |
| 16 Feb 2022 | 1.6300 | 1.9700 | 1.6300 | 1.8900 | 1.8900 | 861,200 |
| 15 Feb 2022 | 2.0900 | 2.2500 | 1.5700 | 1.8000 | 1.8000 | 3,250,700 |
| 14 Feb 2022 | 1.6900 | 2.1800 | 1.6700 | 2.0300 | 2.0300 | 6,030,600 |
| 11 Feb 2022 | 1.1900 | 1.6300 | 1.1900 | 1.5900 | 1.5900 | 2,292,200 |
| 10 Feb 2022 | 1.1100 | 1.5090 | 1.0970 | 1.2900 | 1.2900 | 3,278,200 |
| 09 Feb 2022 | 0.9000 | 1.0600 | 0.9000 | 1.0400 | 1.0400 | 365,900 |
| 08 Feb 2022 | 0.9000 | 0.9300 | 0.8740 | 0.9000 | 0.9000 | 54,400 |
| 07 Feb 2022 | 0.8800 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 84,300 |
| 04 Feb 2022 | 0.8500 | 0.9200 | 0.8300 | 0.8820 | 0.8820 | 78,100 |
| 03 Feb 2022 | 0.9500 | 0.9500 | 0.7650 | 0.8330 | 0.8330 | 87,900 |
| 02 Feb 2022 | 0.8900 | 0.9690 | 0.8850 | 0.9380 | 0.9380 | 99,300 |
| 01 Feb 2022 | 0.8470 | 0.8990 | 0.8320 | 0.8650 | 0.8650 | 55,900 |
| 31 Jan 2022 | 0.9000 | 0.9320 | 0.7600 | 0.8280 | 0.8280 | 253,800 |
| 28 Jan 2022 | 0.8900 | 0.9500 | 0.8900 | 0.8980 | 0.8980 | 44,300 |
| 27 Jan 2022 | 0.9800 | 1.0200 | 0.8000 | 0.8700 | 0.8700 | 155,300 |
| 26 Jan 2022 | 1.0100 | 1.0480 | 0.9700 | 0.9750 | 0.9750 | 73,400 |
| 25 Jan 2022 | 0.9600 | 1.0800 | 0.9600 | 0.9950 | 0.9950 | 76,900 |
| 24 Jan 2022 | 1.0100 | 1.0300 | 0.9080 | 0.9600 | 0.9600 | 102,000 |
| 21 Jan 2022 | 1.0750 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 81,300 |
| 20 Jan 2022 | 1.0900 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 97,800 |
| 19 Jan 2022 | 1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 51,800 |
| 18 Jan 2022 | 1.0700 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 103,200 |
| 14 Jan 2022 | 1.1500 | 1.1500 | 1.0200 | 1.0700 | 1.0700 | 128,100 |
| 13 Jan 2022 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 74,200 |
| 12 Jan 2022 | 1.1200 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 79,400 |
| 11 Jan 2022 | 1.0700 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 136,700 |
| 10 Jan 2022 | 1.1300 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 34,200 |
| 07 Jan 2022 | 1.1400 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 78,100 |
| 06 Jan 2022 | 1.1300 | 1.2200 | 1.1100 | 1.1200 | 1.1200 | 64,500 |
| 05 Jan 2022 | 1.2100 | 1.2500 | 1.1200 | 1.1400 | 1.1400 | 103,700 |
| 04 Jan 2022 | 1.2300 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 208,200 |
| 03 Jan 2022 | 1.3000 | 1.3000 | 1.1300 | 1.2600 | 1.2600 | 221,700 |
| 31 Dec 2021 | 1.2000 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 184,700 |
| 30 Dec 2021 | 1.0800 | 1.4500 | 1.0600 | 1.2500 | 1.2500 | 846,000 |
| 29 Dec 2021 | 1.0400 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 397,000 |
| 28 Dec 2021 | 1.1400 | 1.1700 | 1.0600 | 1.0600 | 1.0600 | 214,400 |
| 27 Dec 2021 | 1.1500 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 109,200 |
| 23 Dec 2021 | 1.1500 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 123,000 |
| *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.
