Singapore markets open in 15 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,462.84 +536.06 (+0.88%) CMC Crypto 200
1,282.03 +15.88 (+1.25%)
Convex FXS USD (CVXFXS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:39AM UTC. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.7182 | 2.7182 | 2.7180 | 2.7180 | 2.7180 | 18,504 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 2.8156 | 2.8156 | 2.7086 | 2.7086 | 2.7086 | 40,312 |
| 25 Jun 2024 | 2.7065 | 2.8156 | 2.7065 | 2.8156 | 2.8156 | 22,373 |
| 24 Jun 2024 | 2.7797 | 2.7797 | 2.6915 | 2.7065 | 2.7065 | 24,351 |
| 23 Jun 2024 | 2.8402 | 2.8554 | 2.7797 | 2.7797 | 2.7797 | 1,127 |
| 22 Jun 2024 | 2.8960 | 2.8960 | 2.8398 | 2.8402 | 2.8402 | 32,025 |
| 21 Jun 2024 | 2.8592 | 2.8960 | 2.6632 | 2.8960 | 2.8960 | 238,164 |
| 20 Jun 2024 | 2.8390 | 2.8594 | 2.7200 | 2.8592 | 2.8592 | 11,776 |
| 19 Jun 2024 | 2.7864 | 2.8644 | 2.7864 | 2.8390 | 2.8390 | 19,446 |
| 18 Jun 2024 | 3.1992 | 3.1992 | 2.7026 | 2.7864 | 2.7864 | 634,901 |
| 17 Jun 2024 | 2.8248 | 3.3053 | 2.8210 | 3.1992 | 3.1992 | 501,188 |
| 16 Jun 2024 | 2.7385 | 2.8252 | 2.7191 | 2.8248 | 2.8248 | 53,835 |
| 15 Jun 2024 | 2.7338 | 2.7876 | 2.7301 | 2.7385 | 2.7385 | 44,147 |
| 14 Jun 2024 | 2.7886 | 2.8463 | 2.7089 | 2.7338 | 2.7338 | 52,377 |
| 13 Jun 2024 | 3.0358 | 3.0358 | 2.7587 | 2.7886 | 2.7886 | 260,389 |
| 12 Jun 2024 | 2.9935 | 3.0360 | 2.9205 | 3.0358 | 3.0358 | 111,555 |
| 11 Jun 2024 | 3.2582 | 3.2582 | 2.9796 | 2.9935 | 2.9935 | 198,523 |
| 10 Jun 2024 | 3.2717 | 3.2717 | 3.1412 | 3.2582 | 3.2582 | 92,314 |
| 09 Jun 2024 | 3.3046 | 3.3046 | 3.2310 | 3.2717 | 3.2717 | 23,033 |
| 08 Jun 2024 | 3.5683 | 3.5770 | 3.2909 | 3.3046 | 3.3046 | 223,761 |
| 07 Jun 2024 | 3.6396 | 3.8977 | 3.5683 | 3.5683 | 3.5683 | 308,764 |
| 06 Jun 2024 | 3.7042 | 3.7095 | 3.6339 | 3.6396 | 3.6396 | 45,398 |
| 05 Jun 2024 | 3.6603 | 3.7052 | 3.6544 | 3.7042 | 3.7042 | 103,693 |
| 04 Jun 2024 | 3.5834 | 3.6603 | 3.5801 | 3.6603 | 3.6603 | 39,651 |
| 03 Jun 2024 | 3.6521 | 3.7229 | 3.5707 | 3.5834 | 3.5834 | 109,149 |
| 02 Jun 2024 | 3.8150 | 3.8358 | 3.4494 | 3.6521 | 3.6521 | 512,275 |
| 01 Jun 2024 | 3.7444 | 3.8151 | 3.5661 | 3.8150 | 3.8150 | 167,743 |
| 31 May 2024 | 3.7701 | 3.7736 | 3.5871 | 3.7444 | 3.7444 | 82,900 |
| 30 May 2024 | 3.7408 | 3.8227 | 3.7408 | 3.7701 | 3.7701 | 73,170 |
| 29 May 2024 | 3.5811 | 3.7893 | 3.5811 | 3.7408 | 3.7408 | 123,329 |
| 28 May 2024 | 3.8384 | 3.8393 | 3.5368 | 3.5811 | 3.5811 | 101,095 |
| 27 May 2024 | 3.6771 | 3.9190 | 3.6771 | 3.8384 | 3.8384 | 198,401 |
| 26 May 2024 | 3.7615 | 3.7615 | 3.6771 | 3.6771 | 3.6771 | 51,846 |
| 25 May 2024 | 3.7500 | 3.9732 | 3.7452 | 3.7615 | 3.7615 | 144,725 |
| 24 May 2024 | 3.4803 | 3.7579 | 3.4803 | 3.7500 | 3.7500 | 62,276 |
| 23 May 2024 | 3.6056 | 3.6056 | 3.4803 | 3.4803 | 3.4803 | 153,837 |
| 22 May 2024 | 3.6604 | 3.6604 | 3.6018 | 3.6056 | 3.6056 | 31,476 |
| 21 May 2024 | 3.5519 | 3.7206 | 3.5082 | 3.6604 | 3.6604 | 410,532 |
| 20 May 2024 | 3.2789 | 3.5519 | 3.2373 | 3.5519 | 3.5519 | 90,166 |
| 19 May 2024 | 3.4214 | 3.4214 | 3.2789 | 3.2789 | 3.2789 | 18,995 |
| 18 May 2024 | 3.4959 | 3.5543 | 3.4214 | 3.4214 | 3.4214 | 92,415 |
| 17 May 2024 | 3.2224 | 3.5172 | 3.1845 | 3.4959 | 3.4959 | 279,150 |
| 16 May 2024 | 3.4587 | 3.4936 | 3.1361 | 3.2224 | 3.2224 | 375,175 |
| 15 May 2024 | 3.3224 | 3.4594 | 3.2993 | 3.4587 | 3.4587 | 31,114 |
| 14 May 2024 | 3.3402 | 3.3733 | 3.2880 | 3.3224 | 3.3224 | 165,535 |
| 13 May 2024 | 3.2355 | 3.4114 | 3.1838 | 3.3402 | 3.3402 | 177,541 |
| 12 May 2024 | 3.9642 | 3.9646 | 3.0363 | 3.2355 | 3.2355 | 1,272,870 |
| 11 May 2024 | 3.9502 | 4.0273 | 3.9502 | 3.9642 | 3.9642 | 63,849 |
| 10 May 2024 | 4.0714 | 4.1410 | 3.9360 | 3.9502 | 3.9502 | 26,238 |
| 09 May 2024 | 3.6855 | 4.1697 | 3.6855 | 4.0714 | 4.0714 | 553,253 |
| 08 May 2024 | 3.6461 | 3.7061 | 3.5386 | 3.6855 | 3.6855 | 39,340 |
| 07 May 2024 | 3.8015 | 3.8024 | 3.6454 | 3.6461 | 3.6461 | 26,949 |
| 06 May 2024 | 3.8297 | 3.8959 | 3.7781 | 3.8015 | 3.8015 | 38,564 |
| 05 May 2024 | 3.9023 | 3.9026 | 3.8030 | 3.8297 | 3.8297 | 158,632 |
| 04 May 2024 | 3.8968 | 3.9068 | 3.8669 | 3.9023 | 3.9023 | 34,419 |
| 03 May 2024 | 3.6478 | 3.8974 | 3.6478 | 3.8968 | 3.8968 | 140,890 |
| 02 May 2024 | 3.8009 | 3.8012 | 3.6478 | 3.6478 | 3.6478 | 113,232 |
| 01 May 2024 | 3.8100 | 3.8100 | 3.6827 | 3.8009 | 3.8009 | 142,948 |
| 30 Apr 2024 | 3.5786 | 3.8263 | 3.4157 | 3.8100 | 3.8100 | 922,368 |
| 29 Apr 2024 | 3.7433 | 3.7433 | 3.5625 | 3.5786 | 3.5786 | 168,701 |
| 28 Apr 2024 | 3.6949 | 3.7456 | 3.6729 | 3.7433 | 3.7433 | 98,271 |
| 27 Apr 2024 | 3.8705 | 3.8746 | 3.5387 | 3.6949 | 3.6949 | 549,674 |
| 26 Apr 2024 | 4.1374 | 4.1426 | 3.7505 | 3.8705 | 3.8705 | 735,683 |
| 25 Apr 2024 | 4.1602 | 4.1895 | 4.0898 | 4.1374 | 4.1374 | 66,685 |
| 24 Apr 2024 | 4.3855 | 4.3946 | 4.1305 | 4.1602 | 4.1602 | 16,740 |
| 23 Apr 2024 | 4.5933 | 4.5945 | 4.3855 | 4.3855 | 4.3855 | 61,267 |
| 22 Apr 2024 | 4.5756 | 4.6107 | 4.5416 | 4.5933 | 4.5933 | 117,863 |
| 21 Apr 2024 | 4.6893 | 4.6918 | 4.5712 | 4.5756 | 4.5756 | 25,346 |
| 20 Apr 2024 | 4.5326 | 4.6893 | 4.4691 | 4.6893 | 4.6893 | 20,221 |
| 19 Apr 2024 | 4.2599 | 4.5424 | 4.1489 | 4.5326 | 4.5326 | 278,786 |
| 18 Apr 2024 | 4.5967 | 4.5967 | 3.6916 | 4.2599 | 4.2599 | 2,402,754 |
| 17 Apr 2024 | 4.7615 | 4.7618 | 4.5562 | 4.5967 | 4.5967 | 228,838 |
| 16 Apr 2024 | 4.7069 | 4.7615 | 4.6427 | 4.7615 | 4.7615 | 98,079 |
| 15 Apr 2024 | 4.6125 | 5.0530 | 4.6120 | 4.7069 | 4.7069 | 747,720 |
| 14 Apr 2024 | 4.1708 | 4.6125 | 4.1708 | 4.6125 | 4.6125 | 179,716 |
| 13 Apr 2024 | 4.9139 | 5.1112 | 3.8348 | 4.1708 | 4.1708 | 278,785 |
| 12 Apr 2024 | 6.1918 | 6.1918 | 4.8056 | 4.9139 | 4.9139 | 166,783 |
| 11 Apr 2024 | 6.1938 | 6.2481 | 6.1611 | 6.1918 | 6.1918 | 37,107 |
| 10 Apr 2024 | 6.3706 | 6.3706 | 6.0865 | 6.1938 | 6.1938 | 34,250 |
| 09 Apr 2024 | 6.5908 | 6.5925 | 6.3706 | 6.3706 | 6.3706 | 41,371 |
| 08 Apr 2024 | 6.4118 | 6.6026 | 6.3415 | 6.5908 | 6.5908 | 184,388 |
| 07 Apr 2024 | 6.2939 | 6.4188 | 6.2939 | 6.4118 | 6.4118 | 55,071 |
| 06 Apr 2024 | 6.3924 | 6.3924 | 6.2874 | 6.2939 | 6.2939 | 29,839 |
| 05 Apr 2024 | 6.4237 | 6.4380 | 6.2979 | 6.3924 | 6.3924 | 250,329 |
| 04 Apr 2024 | 5.9344 | 6.4602 | 5.9344 | 6.4237 | 6.4237 | 990,588 |
| 03 Apr 2024 | 5.8769 | 5.9344 | 5.8198 | 5.9344 | 5.9344 | 206,040 |
| 02 Apr 2024 | 6.0192 | 6.0192 | 5.6607 | 5.8769 | 5.8769 | 788,397 |
| 01 Apr 2024 | 6.4221 | 6.4222 | 5.9141 | 6.0192 | 6.0192 | 180,368 |
| 31 Mar 2024 | 5.9962 | 6.4221 | 5.9647 | 6.4221 | 6.4221 | 545,428 |
| 30 Mar 2024 | 5.9548 | 5.9962 | 5.9269 | 5.9962 | 5.9962 | 59,674 |
| 29 Mar 2024 | 6.0965 | 6.2247 | 5.9548 | 5.9548 | 5.9548 | 415,328 |
| 28 Mar 2024 | 6.2614 | 6.2614 | 6.0965 | 6.0965 | 6.0965 | 115,192 |
| 27 Mar 2024 | 6.4513 | 6.5069 | 6.2394 | 6.2614 | 6.2614 | 96,340 |
| 26 Mar 2024 | 6.4543 | 6.6820 | 6.4272 | 6.4513 | 6.4513 | 275,796 |
| 25 Mar 2024 | 6.2707 | 6.4543 | 6.2707 | 6.4543 | 6.4543 | 39,512 |
| 24 Mar 2024 | 5.6810 | 6.2709 | 5.6111 | 6.2707 | 6.2707 | 588,841 |
| 23 Mar 2024 | 5.3928 | 5.7362 | 5.3855 | 5.6810 | 5.6810 | 140,678 |
| 22 Mar 2024 | 5.9557 | 5.9557 | 5.2987 | 5.3928 | 5.3928 | 369,782 |
| 21 Mar 2024 | 6.0777 | 6.0883 | 5.8517 | 5.9557 | 5.9557 | 341,853 |
| *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.