Singapore markets open in 7 hours 37 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,583.42 +34.08 (+0.75%) Dow
36,085.52 +31.09 (+0.09%) Nasdaq
14,339.92 +193.21 (+1.37%) Bitcoin USD
43,677.15 -395.91 (-0.90%) CMC Crypto 200
899.49 +6.77 (+0.76%)
Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:21PM UTC. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 6.0444 | 6.2080 | 5.9331 | 6.2080 | 6.2080 | 283,002,048 |
| 06 Dec 2023 | 5.9108 | 6.1948 | 5.8150 | 6.0433 | 6.0433 | 391,203,869 |
| 05 Dec 2023 | 5.6270 | 5.9328 | 5.5210 | 5.9116 | 5.9116 | 349,322,266 |
| 04 Dec 2023 | 5.5464 | 5.7162 | 5.4907 | 5.6263 | 5.6263 | 276,026,759 |
| 03 Dec 2023 | 5.5734 | 5.6086 | 5.4436 | 5.5466 | 5.5466 | 152,613,977 |
| 02 Dec 2023 | 5.4747 | 5.5974 | 5.4590 | 5.5739 | 5.5739 | 128,776,781 |
| 01 Dec 2023 | 5.4661 | 5.5163 | 5.3799 | 5.4750 | 5.4750 | 153,997,357 |
| 30 Nov 2023 | 5.1681 | 5.5679 | 5.1286 | 5.4658 | 5.4658 | 282,346,044 |
| 29 Nov 2023 | 5.2707 | 5.3701 | 5.1601 | 5.1681 | 5.1681 | 184,196,011 |
| 28 Nov 2023 | 5.1611 | 5.3084 | 5.1168 | 5.2707 | 5.2707 | 187,192,411 |
| 27 Nov 2023 | 5.3242 | 5.3669 | 5.0493 | 5.1615 | 5.1615 | 203,213,671 |
| 26 Nov 2023 | 5.3301 | 5.4075 | 5.2050 | 5.3251 | 5.3251 | 170,218,507 |
| 25 Nov 2023 | 5.2429 | 5.3815 | 5.2305 | 5.3301 | 5.3301 | 124,787,041 |
| 24 Nov 2023 | 5.1337 | 5.2887 | 5.1271 | 5.2433 | 5.2433 | 193,231,709 |
| 23 Nov 2023 | 5.1726 | 5.2167 | 5.0969 | 5.1336 | 5.1336 | 122,906,505 |
| 22 Nov 2023 | 4.8880 | 5.2785 | 4.8703 | 5.1729 | 5.1729 | 208,993,295 |
| 21 Nov 2023 | 5.3048 | 5.3269 | 4.8559 | 4.8894 | 4.8894 | 285,788,399 |
| 20 Nov 2023 | 5.4441 | 5.5591 | 5.2927 | 5.3046 | 5.3046 | 217,195,343 |
| 19 Nov 2023 | 5.2914 | 5.4800 | 5.1934 | 5.4442 | 5.4442 | 187,907,209 |
| 18 Nov 2023 | 5.2428 | 5.2921 | 5.0248 | 5.2912 | 5.2912 | 189,841,324 |
| 17 Nov 2023 | 5.3580 | 5.4791 | 5.0874 | 5.2422 | 5.2422 | 255,997,486 |
| 16 Nov 2023 | 5.5665 | 5.7847 | 5.3148 | 5.3584 | 5.3584 | 348,858,975 |
| 15 Nov 2023 | 5.2025 | 5.6315 | 5.2008 | 5.5661 | 5.5661 | 273,974,492 |
| 14 Nov 2023 | 5.3678 | 5.5160 | 5.0658 | 5.2027 | 5.2027 | 287,416,833 |
| 13 Nov 2023 | 5.7086 | 5.8762 | 5.3647 | 5.3684 | 5.3684 | 330,915,168 |
| 12 Nov 2023 | 5.5537 | 5.8466 | 5.3927 | 5.7079 | 5.7079 | 396,517,036 |
| 11 Nov 2023 | 5.3006 | 5.6576 | 5.1205 | 5.5532 | 5.5532 | 410,791,406 |
| 10 Nov 2023 | 5.0877 | 5.3093 | 5.0118 | 5.3008 | 5.3008 | 285,459,747 |
| 09 Nov 2023 | 5.0524 | 5.2538 | 4.7963 | 5.0874 | 5.0874 | 371,195,493 |
| 08 Nov 2023 | 4.9313 | 5.0818 | 4.8728 | 5.0536 | 5.0536 | 213,839,664 |
| 07 Nov 2023 | 4.9686 | 5.0042 | 4.7372 | 4.9315 | 4.9315 | 208,520,335 |
| 06 Nov 2023 | 4.7728 | 4.9854 | 4.7019 | 4.9684 | 4.9684 | 188,597,116 |
| 05 Nov 2023 | 4.6907 | 4.8993 | 4.6710 | 4.7732 | 4.7732 | 205,523,537 |
| 04 Nov 2023 | 4.6153 | 4.7688 | 4.5957 | 4.6910 | 4.6910 | 129,760,785 |
| 03 Nov 2023 | 4.6353 | 4.6390 | 4.4812 | 4.6155 | 4.6155 | 157,624,901 |
| 02 Nov 2023 | 4.7309 | 4.7951 | 4.5571 | 4.6353 | 4.6353 | 215,676,198 |
| 01 Nov 2023 | 4.4510 | 4.7957 | 4.3341 | 4.7309 | 4.7309 | 240,014,626 |
| 31 Oct 2023 | 4.5279 | 4.5958 | 4.3224 | 4.4512 | 4.4512 | 197,568,842 |
| 30 Oct 2023 | 4.3128 | 4.5280 | 4.2440 | 4.5278 | 4.5278 | 189,424,182 |
| 29 Oct 2023 | 4.1802 | 4.3508 | 4.1500 | 4.3125 | 4.3125 | 114,199,710 |
| 28 Oct 2023 | 4.1392 | 4.2213 | 4.1356 | 4.1801 | 4.1801 | 98,811,863 |
| 27 Oct 2023 | 4.2365 | 4.2365 | 4.0655 | 4.1394 | 4.1394 | 157,567,536 |
| 26 Oct 2023 | 4.2854 | 4.4098 | 4.1709 | 4.2364 | 4.2364 | 196,562,760 |
| 25 Oct 2023 | 4.1869 | 4.3471 | 4.1594 | 4.2851 | 4.2851 | 191,355,809 |
| 24 Oct 2023 | 4.3495 | 4.4010 | 4.1342 | 4.1866 | 4.1866 | 287,578,869 |
| 23 Oct 2023 | 3.9814 | 4.3483 | 3.9311 | 4.3483 | 4.3483 | 279,500,647 |
| 22 Oct 2023 | 3.9053 | 3.9680 | 3.8206 | 3.9647 | 3.9647 | 102,800,544 |
| 21 Oct 2023 | 3.7212 | 3.9664 | 3.7127 | 3.9044 | 3.9044 | 102,109,347 |
| 20 Oct 2023 | 3.6492 | 3.7984 | 3.6415 | 3.7213 | 3.7213 | 103,783,716 |
| 19 Oct 2023 | 3.6564 | 3.6574 | 3.6077 | 3.6489 | 3.6489 | 78,858,521 |
| 18 Oct 2023 | 3.6752 | 3.7207 | 3.6367 | 3.6565 | 3.6565 | 62,395,387 |
| 17 Oct 2023 | 3.7860 | 3.7860 | 3.6622 | 3.6751 | 3.6751 | 72,585,706 |
| 16 Oct 2023 | 3.7551 | 3.8710 | 3.7422 | 3.7862 | 3.7862 | 104,165,497 |
| 15 Oct 2023 | 3.7363 | 3.7732 | 3.7120 | 3.7550 | 3.7550 | 55,133,272 |
| 14 Oct 2023 | 3.7216 | 3.7594 | 3.7210 | 3.7363 | 3.7363 | 40,015,361 |
| 13 Oct 2023 | 3.6736 | 3.7622 | 3.6702 | 3.7212 | 3.7212 | 60,969,633 |
| 12 Oct 2023 | 3.7377 | 3.7389 | 3.6417 | 3.6736 | 3.6736 | 76,835,167 |
| 11 Oct 2023 | 3.8125 | 3.8217 | 3.7054 | 3.7381 | 3.7381 | 76,263,823 |
| 10 Oct 2023 | 3.8770 | 3.8912 | 3.7848 | 3.8124 | 3.8124 | 73,969,885 |
| 09 Oct 2023 | 4.0142 | 4.0277 | 3.7943 | 3.8772 | 3.8772 | 111,810,840 |
| 08 Oct 2023 | 4.0559 | 4.0731 | 4.0062 | 4.0143 | 4.0143 | 50,702,115 |
| 07 Oct 2023 | 4.0720 | 4.1110 | 4.0548 | 4.0564 | 4.0564 | 40,367,505 |
| 06 Oct 2023 | 4.0227 | 4.0925 | 4.0060 | 4.0721 | 4.0721 | 52,328,321 |
| 05 Oct 2023 | 4.0473 | 4.0720 | 4.0106 | 4.0227 | 4.0227 | 56,530,006 |
| 04 Oct 2023 | 4.0743 | 4.0755 | 3.9947 | 4.0473 | 4.0473 | 73,143,922 |
| 03 Oct 2023 | 4.1230 | 4.1590 | 4.0563 | 4.0742 | 4.0742 | 59,966,101 |
| 02 Oct 2023 | 4.2608 | 4.2976 | 4.1035 | 4.1238 | 4.1238 | 115,298,155 |
| 01 Oct 2023 | 4.1055 | 4.2799 | 4.1039 | 4.2610 | 4.2610 | 82,943,342 |
| 30 Sept 2023 | 4.0772 | 4.1159 | 4.0749 | 4.1056 | 4.1056 | 51,458,101 |
| 29 Sept 2023 | 4.0746 | 4.1127 | 4.0639 | 4.0773 | 4.0773 | 74,285,652 |
| 28 Sept 2023 | 3.9907 | 4.0940 | 3.9850 | 4.0747 | 4.0747 | 83,423,727 |
| 27 Sept 2023 | 4.0139 | 4.0694 | 3.9711 | 3.9907 | 3.9907 | 75,472,569 |
| 26 Sept 2023 | 4.0640 | 4.0876 | 3.9932 | 4.0141 | 4.0141 | 91,992,477 |
| 25 Sept 2023 | 3.9904 | 4.0862 | 3.9727 | 4.0641 | 4.0641 | 99,085,397 |
| 24 Sept 2023 | 4.0325 | 4.0568 | 3.9851 | 3.9902 | 3.9902 | 66,771,867 |
| 23 Sept 2023 | 4.0193 | 4.0361 | 4.0055 | 4.0325 | 4.0325 | 60,313,482 |
| 22 Sept 2023 | 4.0140 | 4.0352 | 3.9966 | 4.0194 | 4.0194 | 83,094,041 |
| 21 Sept 2023 | 4.1398 | 4.1610 | 4.0082 | 4.0140 | 4.0140 | 96,861,726 |
| 20 Sept 2023 | 4.1563 | 4.1661 | 4.0869 | 4.1399 | 4.1399 | 94,604,882 |
| 19 Sept 2023 | 4.1083 | 4.1632 | 4.0875 | 4.1562 | 4.1562 | 98,635,960 |
| 18 Sept 2023 | 4.0743 | 4.2178 | 4.0313 | 4.1082 | 4.1082 | 107,466,794 |
| 17 Sept 2023 | 4.1855 | 4.1873 | 4.0604 | 4.0746 | 4.0746 | 69,631,309 |
| 16 Sept 2023 | 4.1416 | 4.2223 | 4.1411 | 4.1856 | 4.1856 | 78,607,121 |
| 15 Sept 2023 | 4.0588 | 4.1687 | 4.0519 | 4.1420 | 4.1420 | 92,364,607 |
| 14 Sept 2023 | 4.0028 | 4.0869 | 3.9805 | 4.0587 | 4.0587 | 104,617,463 |
| 13 Sept 2023 | 3.9873 | 4.0676 | 3.9555 | 4.0029 | 4.0029 | 110,074,342 |
| 12 Sept 2023 | 3.9871 | 4.0837 | 3.9715 | 3.9869 | 3.9869 | 119,246,327 |
| 11 Sept 2023 | 4.1519 | 4.1519 | 3.9218 | 3.9871 | 3.9871 | 150,489,930 |
| 10 Sept 2023 | 4.2396 | 4.2396 | 4.1177 | 4.1520 | 4.1520 | 93,614,703 |
| 09 Sept 2023 | 4.2497 | 4.2729 | 4.2397 | 4.2397 | 4.2397 | 55,876,925 |
| 08 Sept 2023 | 4.2870 | 4.3242 | 4.2182 | 4.2499 | 4.2499 | 91,436,484 |
| 07 Sept 2023 | 4.2695 | 4.3018 | 4.2362 | 4.2867 | 4.2867 | 91,550,865 |
| 06 Sept 2023 | 4.2569 | 4.2727 | 4.1936 | 4.2694 | 4.2694 | 89,409,575 |
| 05 Sept 2023 | 4.2532 | 4.2963 | 4.2108 | 4.2567 | 4.2567 | 79,724,505 |
| 04 Sept 2023 | 4.2614 | 4.3135 | 4.2016 | 4.2532 | 4.2532 | 92,578,305 |
| 03 Sept 2023 | 4.2620 | 4.2976 | 4.2373 | 4.2616 | 4.2616 | 67,945,949 |
| 02 Sept 2023 | 4.2160 | 4.2701 | 4.2103 | 4.2619 | 4.2619 | 69,668,222 |
| 01 Sept 2023 | 4.2695 | 4.2921 | 4.1656 | 4.2158 | 4.2158 | 120,746,799 |
| 31 Aug 2023 | 4.5364 | 4.5371 | 4.2493 | 4.2695 | 4.2695 | 154,667,296 |
| 30 Aug 2023 | 4.6735 | 4.6770 | 4.5284 | 4.5363 | 4.5363 | 97,826,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.