Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,132.09 -273.57 (-0.71%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,999.67 -3,923.82 (-6.14%) CMC Crypto 200
1,291.14 -47.92 (-3.58%)
EthereumPoW USD (ETHW-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:55AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.6194 | 3.6238 | 3.5418 | 3.5758 | 3.5758 | 17,273,516 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 3.9634 | 4.0683 | 3.7926 | 3.9338 | 3.9338 | 17,143,377 |
| 28 Apr 2024 | 3.9690 | 4.1536 | 3.9340 | 3.9634 | 3.9634 | 18,576,284 |
| 27 Apr 2024 | 3.8815 | 4.0333 | 3.6988 | 3.9690 | 3.9690 | 19,785,448 |
| 26 Apr 2024 | 3.8503 | 3.9503 | 3.7497 | 3.8815 | 3.8815 | 19,860,764 |
| 25 Apr 2024 | 3.7989 | 3.9204 | 3.6805 | 3.8503 | 3.8503 | 20,728,595 |
| 24 Apr 2024 | 4.0174 | 4.1241 | 3.7559 | 3.7991 | 3.7991 | 22,788,651 |
| 23 Apr 2024 | 4.1068 | 4.1424 | 3.9359 | 4.0174 | 4.0174 | 18,609,688 |
| 22 Apr 2024 | 4.0728 | 4.1777 | 4.0263 | 4.1068 | 4.1068 | 23,237,544 |
| 21 Apr 2024 | 4.3023 | 4.3225 | 4.0087 | 4.0728 | 4.0728 | 23,006,675 |
| 20 Apr 2024 | 3.9777 | 4.3408 | 3.8613 | 4.3023 | 4.3023 | 25,266,290 |
| 19 Apr 2024 | 3.8171 | 4.0327 | 3.6107 | 3.9777 | 3.9777 | 31,909,150 |
| 18 Apr 2024 | 3.6462 | 3.8394 | 3.5575 | 3.8171 | 3.8171 | 26,461,480 |
| 17 Apr 2024 | 3.7333 | 3.7892 | 3.5391 | 3.6462 | 3.6462 | 24,551,677 |
| 16 Apr 2024 | 3.7638 | 3.8288 | 3.5420 | 3.7333 | 3.7333 | 28,304,302 |
| 15 Apr 2024 | 3.7905 | 3.9926 | 3.6267 | 3.7638 | 3.7638 | 37,379,650 |
| 14 Apr 2024 | 3.5520 | 3.8567 | 3.3755 | 3.7905 | 3.7905 | 47,460,607 |
| 13 Apr 2024 | 4.2590 | 4.2593 | 3.1336 | 3.5520 | 3.5520 | 58,122,951 |
| 12 Apr 2024 | 4.9578 | 5.1529 | 3.7885 | 4.2590 | 4.2590 | 53,976,203 |
| 11 Apr 2024 | 5.1875 | 5.4794 | 4.9036 | 4.9578 | 4.9578 | 34,366,482 |
| 10 Apr 2024 | 5.1897 | 5.4938 | 4.9799 | 5.1875 | 5.1875 | 35,610,701 |
| 09 Apr 2024 | 5.7428 | 5.9807 | 5.1702 | 5.1897 | 5.1897 | 70,254,053 |
| 08 Apr 2024 | 4.7712 | 5.7627 | 4.6229 | 5.7428 | 5.7428 | 58,193,040 |
| 07 Apr 2024 | 4.3193 | 4.7991 | 4.2954 | 4.7712 | 4.7712 | 31,399,861 |
| 06 Apr 2024 | 4.3141 | 4.4074 | 4.2771 | 4.3193 | 4.3193 | 23,703,168 |
| 05 Apr 2024 | 4.3148 | 4.3755 | 4.1212 | 4.3141 | 4.3141 | 30,844,711 |
| 04 Apr 2024 | 4.5374 | 4.6499 | 4.2953 | 4.3148 | 4.3148 | 35,474,318 |
| 03 Apr 2024 | 4.6957 | 5.0910 | 4.5374 | 4.5374 | 4.5374 | 47,964,612 |
| 02 Apr 2024 | 5.2176 | 5.2296 | 4.5874 | 4.6957 | 4.6957 | 65,682,193 |
| 01 Apr 2024 | 5.0078 | 5.2909 | 4.8262 | 5.2176 | 5.2176 | 75,972,889 |
| 31 Mar 2024 | 4.7984 | 5.0903 | 4.7831 | 5.0078 | 5.0078 | 28,650,952 |
| 30 Mar 2024 | 5.1008 | 5.3324 | 4.7420 | 4.7984 | 4.7984 | 47,073,702 |
| 29 Mar 2024 | 4.3468 | 5.2858 | 4.2425 | 5.1008 | 5.1008 | 73,118,861 |
| 28 Mar 2024 | 4.3270 | 4.4065 | 4.2129 | 4.3468 | 4.3468 | 13,595,773 |
| 27 Mar 2024 | 4.4789 | 4.7937 | 4.2628 | 4.3270 | 4.3270 | 29,415,404 |
| 26 Mar 2024 | 4.1405 | 4.4946 | 4.1354 | 4.4789 | 4.4789 | 25,637,554 |
| 25 Mar 2024 | 3.9709 | 4.3196 | 3.8660 | 4.1405 | 4.1405 | 27,807,763 |
| 24 Mar 2024 | 3.5846 | 4.2248 | 3.5839 | 3.9709 | 3.9709 | 26,175,970 |
| 23 Mar 2024 | 3.5314 | 3.6822 | 3.5016 | 3.5846 | 3.5846 | 12,130,875 |
| 22 Mar 2024 | 3.6119 | 3.6749 | 3.4056 | 3.5314 | 3.5314 | 11,684,216 |
| 21 Mar 2024 | 3.6257 | 3.6851 | 3.5122 | 3.6119 | 3.6119 | 13,662,104 |
| 20 Mar 2024 | 3.3184 | 3.6889 | 3.1988 | 3.6257 | 3.6257 | 18,047,336 |
| 19 Mar 2024 | 3.7397 | 3.7800 | 3.2185 | 3.3184 | 3.3184 | 19,616,344 |
| 18 Mar 2024 | 3.9202 | 3.9385 | 3.6395 | 3.7397 | 3.7397 | 14,123,323 |
| 17 Mar 2024 | 3.6780 | 3.9608 | 3.4852 | 3.9202 | 3.9202 | 23,623,112 |
| 16 Mar 2024 | 4.0326 | 4.1214 | 3.6035 | 3.6780 | 3.6780 | 20,486,561 |
| 15 Mar 2024 | 4.4977 | 4.5642 | 3.8813 | 4.0326 | 4.0326 | 27,614,146 |
| 14 Mar 2024 | 4.6800 | 4.7242 | 4.2638 | 4.4977 | 4.4977 | 25,099,752 |
| 13 Mar 2024 | 4.6124 | 4.8349 | 4.5233 | 4.6800 | 4.6800 | 23,166,114 |
| 12 Mar 2024 | 4.7842 | 4.8885 | 4.3942 | 4.6124 | 4.6124 | 25,939,347 |
| 11 Mar 2024 | 4.5582 | 4.8366 | 4.4625 | 4.7842 | 4.7842 | 38,073,572 |
| 10 Mar 2024 | 4.0323 | 5.0816 | 4.0262 | 4.5581 | 4.5581 | 76,444,681 |
| 09 Mar 2024 | 4.0144 | 4.1320 | 4.0085 | 4.0323 | 4.0323 | 17,090,785 |
| 08 Mar 2024 | 4.0104 | 4.1039 | 3.8933 | 4.0144 | 4.0144 | 23,526,991 |
| 07 Mar 2024 | 4.0401 | 4.1721 | 3.9000 | 4.0105 | 4.0105 | 21,292,100 |
| 06 Mar 2024 | 4.0671 | 4.2250 | 3.7909 | 4.0401 | 4.0401 | 29,142,138 |
| 05 Mar 2024 | 3.7101 | 4.5330 | 3.4811 | 4.0655 | 4.0655 | 85,757,639 |
| 04 Mar 2024 | 3.6923 | 3.7626 | 3.5065 | 3.7097 | 3.7097 | 24,900,944 |
| 03 Mar 2024 | 3.7480 | 3.8910 | 3.5334 | 3.6928 | 3.6928 | 26,650,944 |
| 02 Mar 2024 | 3.3685 | 3.8210 | 3.3457 | 3.7468 | 3.7468 | 34,495,952 |
| 01 Mar 2024 | 3.1956 | 3.3701 | 3.1956 | 3.3682 | 3.3682 | 14,079,319 |
| 29 Feb 2024 | 3.2504 | 3.4035 | 3.1130 | 3.1959 | 3.1959 | 21,580,944 |
| 28 Feb 2024 | 3.3239 | 3.3674 | 2.9907 | 3.2508 | 3.2508 | 25,791,008 |
| 27 Feb 2024 | 3.1802 | 3.3344 | 3.1040 | 3.3244 | 3.3244 | 21,255,456 |
| 26 Feb 2024 | 3.0126 | 3.2830 | 2.9058 | 3.1801 | 3.1801 | 24,661,661 |
| 25 Feb 2024 | 2.9309 | 3.0177 | 2.9202 | 3.0123 | 3.0123 | 10,526,562 |
| 24 Feb 2024 | 2.8771 | 2.9497 | 2.8322 | 2.9306 | 2.9306 | 9,243,166 |
| 23 Feb 2024 | 2.9285 | 2.9494 | 2.8407 | 2.8771 | 2.8771 | 12,162,580 |
| 22 Feb 2024 | 2.9963 | 3.0092 | 2.8957 | 2.9284 | 2.9284 | 13,024,291 |
| 21 Feb 2024 | 2.8997 | 3.1554 | 2.8256 | 2.9960 | 2.9960 | 28,903,878 |
| 20 Feb 2024 | 2.9504 | 2.9824 | 2.7902 | 2.8996 | 2.8996 | 14,338,879 |
| 19 Feb 2024 | 2.9112 | 2.9798 | 2.8868 | 2.9504 | 2.9504 | 10,385,270 |
| 18 Feb 2024 | 2.8812 | 2.9283 | 2.8362 | 2.9114 | 2.9114 | 7,722,706 |
| 17 Feb 2024 | 2.8688 | 2.9245 | 2.7597 | 2.8815 | 2.8815 | 9,058,944 |
| 16 Feb 2024 | 2.9092 | 2.9751 | 2.8082 | 2.8686 | 2.8686 | 9,751,077 |
| 15 Feb 2024 | 2.9011 | 2.9344 | 2.8491 | 2.9096 | 2.9096 | 11,905,411 |
| 14 Feb 2024 | 2.8414 | 2.9178 | 2.7999 | 2.9008 | 2.9008 | 10,473,416 |
| 13 Feb 2024 | 2.8656 | 2.8997 | 2.7603 | 2.8415 | 2.8415 | 10,542,742 |
| 12 Feb 2024 | 2.7455 | 2.8895 | 2.6744 | 2.8655 | 2.8655 | 11,607,225 |
| 11 Feb 2024 | 2.7458 | 2.8097 | 2.7216 | 2.7451 | 2.7451 | 8,879,412 |
| 10 Feb 2024 | 2.7853 | 2.8409 | 2.7326 | 2.7459 | 2.7459 | 8,254,662 |
| 09 Feb 2024 | 2.6825 | 2.8155 | 2.6810 | 2.7848 | 2.7848 | 9,607,015 |
| 08 Feb 2024 | 2.7031 | 2.7320 | 2.6684 | 2.6824 | 2.6824 | 7,852,352 |
| 07 Feb 2024 | 2.6382 | 2.7089 | 2.5824 | 2.7033 | 2.7033 | 12,173,758 |
| 06 Feb 2024 | 2.5597 | 2.6562 | 2.5377 | 2.6374 | 2.6374 | 8,644,409 |
| 05 Feb 2024 | 2.5717 | 2.6047 | 2.4775 | 2.5594 | 2.5594 | 6,757,189 |
| 04 Feb 2024 | 2.6128 | 2.6176 | 2.5660 | 2.5716 | 2.5716 | 5,322,258 |
| 03 Feb 2024 | 2.6223 | 2.6429 | 2.5991 | 2.6127 | 2.6127 | 5,545,479 |
| 02 Feb 2024 | 2.5988 | 2.6437 | 2.5901 | 2.6220 | 2.6220 | 6,365,600 |
| 01 Feb 2024 | 2.5833 | 2.6039 | 2.5200 | 2.5988 | 2.5988 | 7,542,735 |
| 31 Jan 2024 | 2.6964 | 2.7034 | 2.5542 | 2.5834 | 2.5834 | 9,704,222 |
| 30 Jan 2024 | 2.7219 | 2.7758 | 2.6728 | 2.6964 | 2.6964 | 10,688,659 |
| 29 Jan 2024 | 2.6283 | 2.7408 | 2.6181 | 2.7219 | 2.7219 | 8,001,701 |
| 28 Jan 2024 | 2.6723 | 2.7495 | 2.6075 | 2.6283 | 2.6283 | 7,741,795 |
| 27 Jan 2024 | 2.6561 | 2.6881 | 2.6274 | 2.6718 | 2.6718 | 5,721,616 |
| 26 Jan 2024 | 2.5669 | 2.6759 | 2.5414 | 2.6562 | 2.6562 | 7,775,006 |
| 25 Jan 2024 | 2.6213 | 2.6306 | 2.4952 | 2.5671 | 2.5671 | 8,366,662 |
| 24 Jan 2024 | 2.5926 | 2.6423 | 2.5542 | 2.6213 | 2.6213 | 7,611,783 |
| 23 Jan 2024 | 2.6116 | 2.7024 | 2.4501 | 2.5920 | 2.5920 | 12,894,188 |
| *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.