Singapore markets closed
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,008.26 -968.34 (-4.62%) CMC Crypto 200
431.47 -18.59 (-4.13%)
Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 7.3134 | 7.4199 | 7.0933 | 7.0933 | 7.0933 | 520,014,272 |
| 28 Jun 2022 | 7.7426 | 7.9785 | 7.2804 | 7.3101 | 7.3101 | 454,633,640 |
| 27 Jun 2022 | 7.8358 | 8.1856 | 7.7435 | 7.7441 | 7.7441 | 363,436,649 |
| 26 Jun 2022 | 8.1315 | 8.4596 | 7.8339 | 7.8356 | 7.8356 | 386,725,611 |
| 25 Jun 2022 | 8.2028 | 8.3437 | 7.8153 | 8.1337 | 8.1337 | 355,679,049 |
| 24 Jun 2022 | 7.7865 | 8.3108 | 7.7413 | 8.2059 | 8.2059 | 478,986,341 |
| 23 Jun 2022 | 7.4101 | 7.7948 | 7.3944 | 7.7871 | 7.7871 | 414,053,779 |
| 22 Jun 2022 | 7.7472 | 7.7995 | 7.3787 | 7.4085 | 7.4085 | 396,873,053 |
| 21 Jun 2022 | 7.8849 | 8.2402 | 7.7110 | 7.7422 | 7.7422 | 430,086,919 |
| 20 Jun 2022 | 7.5188 | 8.0078 | 7.2080 | 7.8869 | 7.8869 | 495,307,749 |
| 19 Jun 2022 | - | - | - | - | - | - |
| 18 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | - | - | - | - | - | - |
| 16 Jun 2022 | - | - | - | - | - | - |
| 15 Jun 2022 | - | - | - | - | - | - |
| 14 Jun 2022 | - | - | - | - | - | - |
| 13 Jun 2022 | - | - | - | - | - | - |
| 12 Jun 2022 | - | - | - | - | - | - |
| 11 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | - | - | - | - | - | - |
| 09 Jun 2022 | - | - | - | - | - | - |
| 08 Jun 2022 | - | - | - | - | - | - |
| 07 Jun 2022 | - | - | - | - | - | - |
| 06 Jun 2022 | - | - | - | - | - | - |
| 05 Jun 2022 | - | - | - | - | - | - |
| 04 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | - | - | - | - | - | - |
| 02 Jun 2022 | - | - | - | - | - | - |
| 01 Jun 2022 | - | - | - | - | - | - |
| 31 May 2022 | - | - | - | - | - | - |
| 30 May 2022 | - | - | - | - | - | - |
| 29 May 2022 | - | - | - | - | - | - |
| 28 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 22 May 2022 | - | - | - | - | - | - |
| 21 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | - | - | - | - | - | - |
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 15 May 2022 | - | - | - | - | - | - |
| 14 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | - | - | - | - | - | - |
| 12 May 2022 | - | - | - | - | - | - |
| 11 May 2022 | - | - | - | - | - | - |
| 10 May 2022 | 10.7684 | 12.3338 | 10.4500 | 11.3585 | 11.3585 | 1,771,556,667 |
| 09 May 2022 | 13.2570 | 13.4650 | 10.7670 | 10.7670 | 10.7670 | 1,529,550,074 |
| 08 May 2022 | 13.7744 | 13.8255 | 13.0876 | 13.2541 | 13.2541 | 758,610,863 |
| 07 May 2022 | 14.3137 | 14.3527 | 13.4762 | 13.7757 | 13.7757 | 593,983,001 |
| 06 May 2022 | 14.5794 | 14.6396 | 13.9416 | 14.3131 | 14.3131 | 868,156,078 |
| 05 May 2022 | 16.3013 | 16.4187 | 14.1879 | 14.5810 | 14.5810 | 953,754,626 |
| 04 May 2022 | 14.7262 | 16.3087 | 14.7028 | 16.3053 | 16.3053 | 747,195,893 |
| 03 May 2022 | 14.9784 | 15.2056 | 14.5557 | 14.7270 | 14.7270 | 492,425,638 |
| 02 May 2022 | 15.3758 | 15.5673 | 14.6267 | 14.9784 | 14.9784 | 684,752,563 |
| 01 May 2022 | 14.5192 | 15.5052 | 14.5134 | 15.3817 | 15.3817 | 707,973,556 |
| 30 Apr 2022 | 16.1638 | 16.4055 | 14.2941 | 14.5199 | 14.5199 | 689,300,174 |
| 29 Apr 2022 | 16.9932 | 17.0503 | 16.0450 | 16.1628 | 16.1628 | 573,927,609 |
| 28 Apr 2022 | 16.9474 | 17.3618 | 16.7978 | 16.9965 | 16.9965 | 609,272,520 |
| 27 Apr 2022 | 16.6572 | 17.2535 | 16.5564 | 16.9480 | 16.9480 | 616,421,238 |
| 26 Apr 2022 | - | - | - | - | - | - |
| 25 Apr 2022 | - | - | - | - | - | - |
| 24 Apr 2022 | - | - | - | - | - | - |
| 23 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | - | - | - | - | - | - |
| 21 Apr 2022 | - | - | - | - | - | - |
| 20 Apr 2022 | - | - | - | - | - | - |
| 19 Apr 2022 | - | - | - | - | - | - |
| 18 Apr 2022 | - | - | - | - | - | - |
| 17 Apr 2022 | - | - | - | - | - | - |
| 16 Apr 2022 | - | - | - | - | - | - |
| 15 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | - | - | - | - | - | - |
| 13 Apr 2022 | - | - | - | - | - | - |
| 12 Apr 2022 | - | - | - | - | - | - |
| 11 Apr 2022 | - | - | - | - | - | - |
| 10 Apr 2022 | - | - | - | - | - | - |
| 09 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | - | - | - | - | - | - |
| 07 Apr 2022 | - | - | - | - | - | - |
| 06 Apr 2022 | - | - | - | - | - | - |
| 05 Apr 2022 | - | - | - | - | - | - |
| 04 Apr 2022 | - | - | - | - | - | - |
| 03 Apr 2022 | - | - | - | - | - | - |
| 02 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | - | - | - | - | - | - |
| 31 Mar 2022 | - | - | - | - | - | - |
| 30 Mar 2022 | - | - | - | - | - | - |
| 29 Mar 2022 | - | - | - | - | - | - |
| 28 Mar 2022 | - | - | - | - | - | - |
| 27 Mar 2022 | - | - | - | - | - | - |
| 26 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | - | - | - | - | - | - |
| 24 Mar 2022 | - | - | - | - | - | - |
| 23 Mar 2022 | - | - | - | - | - | - |
| 22 Mar 2022 | 18.7903 | 20.4314 | 18.7113 | 20.2522 | 20.2522 | 1,206,899,926 |
| *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.
