Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,277.52 -1,104.55 (-1.55%) CMC Crypto 200
1,529.00 +40.46 (+2.72%)
EthereumPoW USD (ETHW-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:44PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.7557 | 3.9680 | 3.6750 | 3.7977 | 3.7977 | 27,141,614 |
| 20 May 2024 | 3.2714 | 3.7928 | 3.2314 | 3.7547 | 3.7547 | 17,802,451 |
| 19 May 2024 | 3.4922 | 3.5177 | 3.2627 | 3.2714 | 3.2714 | 9,223,196 |
| 18 May 2024 | 3.4730 | 3.5310 | 3.4294 | 3.4922 | 3.4922 | 11,110,538 |
| 17 May 2024 | 3.3893 | 3.5466 | 3.3384 | 3.4730 | 3.4730 | 13,397,001 |
| 16 May 2024 | 3.3846 | 3.4505 | 3.2666 | 3.3893 | 3.3893 | 11,126,896 |
| 15 May 2024 | 3.1184 | 3.4116 | 3.1000 | 3.3846 | 3.3846 | 14,616,894 |
| 14 May 2024 | 3.2507 | 3.2743 | 3.1119 | 3.1184 | 3.1184 | 12,435,405 |
| 13 May 2024 | 3.2984 | 3.3630 | 3.1405 | 3.2507 | 3.2507 | 12,247,604 |
| 12 May 2024 | 3.2801 | 3.4065 | 3.2433 | 3.2984 | 3.2984 | 9,594,672 |
| 11 May 2024 | 3.3273 | 3.3725 | 3.2724 | 3.2801 | 3.2801 | 9,095,673 |
| 10 May 2024 | 3.5864 | 3.6218 | 3.3043 | 3.3273 | 3.3273 | 13,242,029 |
| 09 May 2024 | 3.4908 | 3.6071 | 3.4222 | 3.5864 | 3.5864 | 11,278,928 |
| 08 May 2024 | 3.5953 | 3.6049 | 3.4247 | 3.4908 | 3.4908 | 14,925,107 |
| 07 May 2024 | 3.7228 | 3.7962 | 3.5861 | 3.5953 | 3.5953 | 10,736,536 |
| 06 May 2024 | 3.8850 | 4.0233 | 3.7208 | 3.7228 | 3.7228 | 19,496,737 |
| 05 May 2024 | 3.8282 | 3.9568 | 3.7127 | 3.8850 | 3.8850 | 14,426,073 |
| 04 May 2024 | 3.8574 | 3.8908 | 3.7786 | 3.8282 | 3.8282 | 13,924,480 |
| 03 May 2024 | 3.6324 | 3.8872 | 3.5833 | 3.8574 | 3.8574 | 16,491,868 |
| 02 May 2024 | 3.6554 | 3.6770 | 3.5222 | 3.6324 | 3.6324 | 15,995,602 |
| 01 May 2024 | 3.6206 | 3.6876 | 3.3616 | 3.6554 | 3.6554 | 22,606,164 |
| 30 Apr 2024 | 3.9338 | 4.0470 | 3.5188 | 3.6206 | 3.6206 | 17,832,012 |
| 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 |
| *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.