Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,280.64 -7.11 (-0.22%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,660.99 +376.45 (+2.18%) FTSE 100
8,133.54 +54.68 (+0.68%) Bitcoin USD
64,325.14 -10.67 (-0.02%) CMC Crypto 200
1,388.58 -7.95 (-0.57%)
Frax Share USD (FXS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:19AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5175 | 4.5440 | 4.4430 | 4.4596 | 4.4596 | 16,253,060 |
| 25 Apr 2024 | 4.5678 | 4.5875 | 4.4186 | 4.5172 | 4.5172 | 17,701,444 |
| 24 Apr 2024 | 4.8299 | 4.9429 | 4.5089 | 4.5677 | 4.5677 | 19,443,459 |
| 23 Apr 2024 | 5.0595 | 5.1024 | 4.7973 | 4.8299 | 4.8299 | 15,927,001 |
| 22 Apr 2024 | 5.0094 | 5.2516 | 5.0083 | 5.0595 | 5.0595 | 16,799,783 |
| 21 Apr 2024 | 5.2463 | 5.2543 | 5.0093 | 5.0095 | 5.0095 | 12,841,650 |
| 20 Apr 2024 | 4.9697 | 5.2824 | 4.9190 | 5.2463 | 5.2463 | 14,857,351 |
| 19 Apr 2024 | 4.9893 | 5.0860 | 4.6794 | 4.9697 | 4.9697 | 23,019,196 |
| 18 Apr 2024 | 4.7830 | 5.0013 | 4.7032 | 4.9893 | 4.9893 | 22,485,037 |
| 17 Apr 2024 | 4.9521 | 4.9930 | 4.6446 | 4.7830 | 4.7830 | 21,670,960 |
| 16 Apr 2024 | 4.9237 | 4.9817 | 4.7688 | 4.9521 | 4.9521 | 24,523,638 |
| 15 Apr 2024 | 5.1348 | 5.3255 | 4.7942 | 4.9237 | 4.9237 | 27,828,327 |
| 14 Apr 2024 | 4.5931 | 5.1841 | 4.4835 | 5.1348 | 5.1348 | 33,347,915 |
| 13 Apr 2024 | 5.4101 | 5.5749 | 4.0417 | 4.5931 | 4.5931 | 57,490,804 |
| 12 Apr 2024 | 6.6743 | 6.7264 | 5.1835 | 5.4101 | 5.4101 | 48,019,057 |
| 11 Apr 2024 | 6.7247 | 6.8142 | 6.5638 | 6.6743 | 6.6743 | 22,938,284 |
| 10 Apr 2024 | 6.7868 | 6.8390 | 6.5633 | 6.7247 | 6.7247 | 19,162,166 |
| 09 Apr 2024 | 7.1669 | 7.2541 | 6.7583 | 6.7868 | 6.7868 | 28,424,630 |
| 08 Apr 2024 | 7.0106 | 7.3025 | 6.8546 | 7.1669 | 7.1669 | 19,833,944 |
| 07 Apr 2024 | 6.8576 | 7.0747 | 6.8230 | 7.0106 | 7.0106 | 15,808,081 |
| 06 Apr 2024 | 6.8567 | 6.9315 | 6.7849 | 6.8577 | 6.8577 | 12,640,198 |
| 05 Apr 2024 | 6.9339 | 7.0619 | 6.6944 | 6.8567 | 6.8567 | 22,340,764 |
| 04 Apr 2024 | 6.6919 | 7.0607 | 6.5797 | 6.9339 | 6.9339 | 23,428,135 |
| 03 Apr 2024 | 6.6598 | 6.7856 | 6.4544 | 6.6919 | 6.6919 | 32,124,264 |
| 02 Apr 2024 | 7.2391 | 7.2662 | 6.6002 | 6.6598 | 6.6598 | 32,122,959 |
| 01 Apr 2024 | 7.6187 | 7.6504 | 7.0100 | 7.2391 | 7.2391 | 26,208,017 |
| 31 Mar 2024 | 7.5100 | 7.6504 | 7.4930 | 7.6187 | 7.6187 | 15,506,695 |
| 30 Mar 2024 | 7.6942 | 7.7292 | 7.4367 | 7.5100 | 7.5100 | 15,501,513 |
| 29 Mar 2024 | 7.6908 | 7.8807 | 7.5209 | 7.6942 | 7.6942 | 26,667,195 |
| 28 Mar 2024 | 7.7338 | 7.7909 | 7.4958 | 7.6908 | 7.6908 | 26,061,295 |
| 27 Mar 2024 | 7.9674 | 8.0721 | 7.5203 | 7.7339 | 7.7339 | 33,083,719 |
| 26 Mar 2024 | 7.6229 | 8.0014 | 7.6159 | 7.9678 | 7.9678 | 33,722,840 |
| 25 Mar 2024 | 7.4874 | 7.7136 | 7.4581 | 7.6229 | 7.6229 | 21,395,317 |
| 24 Mar 2024 | 7.2184 | 7.5430 | 7.1918 | 7.4874 | 7.4874 | 21,581,191 |
| 23 Mar 2024 | 7.1042 | 7.4378 | 7.0815 | 7.2184 | 7.2184 | 18,414,493 |
| 22 Mar 2024 | 7.4442 | 7.4674 | 6.9143 | 7.1042 | 7.1042 | 26,666,312 |
| 21 Mar 2024 | 7.3460 | 7.5593 | 7.1612 | 7.4441 | 7.4441 | 45,662,430 |
| 20 Mar 2024 | 6.7746 | 7.4064 | 6.5909 | 7.3460 | 7.3460 | 35,276,599 |
| 19 Mar 2024 | 7.7254 | 7.7865 | 6.6307 | 6.7746 | 6.7746 | 58,062,785 |
| 18 Mar 2024 | 8.0287 | 8.0371 | 7.5031 | 7.7254 | 7.7254 | 26,700,279 |
| 17 Mar 2024 | 7.6541 | 8.1278 | 7.4001 | 8.0945 | 8.0945 | 31,232,731 |
| 16 Mar 2024 | 8.3715 | 8.4753 | 7.5036 | 7.6541 | 7.6541 | 35,973,486 |
| 15 Mar 2024 | 9.0811 | 9.1877 | 7.9177 | 8.3715 | 8.3715 | 57,731,538 |
| 14 Mar 2024 | 9.5783 | 9.5783 | 8.7328 | 9.0811 | 9.0811 | 54,998,683 |
| 13 Mar 2024 | 9.0962 | 10.1117 | 9.0404 | 9.5783 | 9.5783 | 78,271,640 |
| 12 Mar 2024 | 8.9581 | 9.3653 | 8.6606 | 9.0962 | 9.0962 | 68,980,819 |
| 11 Mar 2024 | 8.9736 | 9.4871 | 8.5886 | 8.9581 | 8.9581 | 67,939,891 |
| 10 Mar 2024 | 9.1548 | 9.2268 | 8.7432 | 8.9736 | 8.9736 | 34,980,325 |
| 09 Mar 2024 | 8.6979 | 9.6940 | 8.6789 | 9.1548 | 9.1548 | 85,984,304 |
| 08 Mar 2024 | 8.4782 | 8.7663 | 8.2064 | 8.6979 | 8.6979 | 54,533,274 |
| 07 Mar 2024 | 8.0820 | 8.7696 | 7.7815 | 8.4792 | 8.4792 | 62,329,670 |
| 06 Mar 2024 | 7.8823 | 8.2814 | 7.5811 | 8.0820 | 8.0820 | 55,452,990 |
| 05 Mar 2024 | 8.9559 | 9.1281 | 7.0135 | 7.8823 | 7.8823 | 94,187,875 |
| 04 Mar 2024 | 8.8821 | 9.3169 | 8.7778 | 8.9541 | 8.9541 | 50,804,336 |
| 03 Mar 2024 | 9.0600 | 9.1781 | 8.5444 | 8.8814 | 8.8814 | 36,854,568 |
| 02 Mar 2024 | 9.2296 | 9.3969 | 8.9589 | 9.0605 | 9.0605 | 32,295,380 |
| 01 Mar 2024 | 8.9846 | 9.2604 | 8.9340 | 9.2295 | 9.2295 | 29,989,247 |
| 29 Feb 2024 | 8.9528 | 9.6735 | 8.7459 | 8.9871 | 8.9871 | 48,581,222 |
| 28 Feb 2024 | 9.4889 | 9.6357 | 8.4115 | 8.9541 | 8.9541 | 51,785,005 |
| 27 Feb 2024 | 9.1099 | 9.4891 | 8.9591 | 9.4891 | 9.4891 | 44,709,329 |
| 26 Feb 2024 | 8.4882 | 9.7404 | 8.3876 | 9.1146 | 9.1146 | 116,196,096 |
| 25 Feb 2024 | 8.4603 | 8.5249 | 8.3675 | 8.4893 | 8.4893 | 17,912,516 |
| 24 Feb 2024 | 8.2247 | 8.8203 | 8.1532 | 8.4603 | 8.4603 | 34,718,571 |
| 23 Feb 2024 | 8.1333 | 8.4763 | 8.0094 | 8.2240 | 8.2240 | 29,450,123 |
| 22 Feb 2024 | 8.5112 | 8.5649 | 8.1322 | 8.1322 | 8.1322 | 30,766,552 |
| 21 Feb 2024 | 8.9250 | 8.9965 | 8.2898 | 8.5109 | 8.5109 | 26,275,795 |
| 20 Feb 2024 | 9.1878 | 9.2551 | 8.5995 | 8.9250 | 8.9250 | 32,675,173 |
| 19 Feb 2024 | 8.7464 | 9.3027 | 8.7464 | 9.1878 | 9.1878 | 37,328,534 |
| 18 Feb 2024 | 8.5677 | 8.8034 | 8.5056 | 8.7455 | 8.7455 | 17,165,571 |
| 17 Feb 2024 | 8.9565 | 8.9735 | 8.2849 | 8.5680 | 8.5680 | 23,010,581 |
| 16 Feb 2024 | 8.9242 | 9.2834 | 8.8485 | 8.9572 | 8.9572 | 26,064,301 |
| 15 Feb 2024 | 8.8326 | 9.0357 | 8.8028 | 8.9239 | 8.9239 | 26,309,690 |
| 14 Feb 2024 | 8.8926 | 9.1114 | 8.7927 | 8.8330 | 8.8330 | 29,152,306 |
| 13 Feb 2024 | 9.0969 | 9.1962 | 8.8163 | 8.8921 | 8.8921 | 23,968,297 |
| 12 Feb 2024 | 8.9994 | 9.2052 | 8.8402 | 9.0977 | 9.0977 | 25,203,118 |
| 11 Feb 2024 | 9.0223 | 9.1753 | 8.9299 | 8.9983 | 8.9983 | 15,196,118 |
| 10 Feb 2024 | 9.0484 | 9.1960 | 8.9604 | 9.0223 | 9.0223 | 18,779,149 |
| 09 Feb 2024 | 9.0856 | 9.2461 | 8.9216 | 9.0485 | 9.0485 | 33,131,510 |
| 08 Feb 2024 | 9.3848 | 9.8730 | 9.0733 | 9.0859 | 9.0859 | 43,818,029 |
| 07 Feb 2024 | 9.1489 | 9.4586 | 9.0496 | 9.3724 | 9.3724 | 35,325,067 |
| 06 Feb 2024 | 10.3069 | 10.4482 | 9.1299 | 9.1486 | 9.1486 | 47,384,535 |
| 05 Feb 2024 | 9.9600 | 10.8093 | 9.8957 | 10.3053 | 10.3053 | 41,711,977 |
| 04 Feb 2024 | 10.2156 | 10.2683 | 9.9291 | 9.9600 | 9.9600 | 12,714,557 |
| 03 Feb 2024 | 10.2631 | 10.4123 | 10.0552 | 10.2156 | 10.2156 | 19,919,497 |
| 02 Feb 2024 | 9.8567 | 10.3203 | 9.8247 | 10.2627 | 10.2627 | 25,985,501 |
| 01 Feb 2024 | 9.6731 | 9.9676 | 9.4542 | 9.8553 | 9.8553 | 26,577,020 |
| 31 Jan 2024 | 10.5064 | 10.5236 | 9.6259 | 9.6740 | 9.6740 | 57,422,837 |
| 30 Jan 2024 | 9.8163 | 10.6404 | 9.7490 | 10.5040 | 10.5040 | 73,297,200 |
| 29 Jan 2024 | 9.8913 | 10.0360 | 9.5781 | 9.8163 | 9.8163 | 34,984,592 |
| 28 Jan 2024 | 10.1997 | 10.3237 | 9.7896 | 9.8920 | 9.8920 | 28,552,111 |
| 27 Jan 2024 | 10.1644 | 10.5075 | 10.0814 | 10.2018 | 10.2018 | 43,519,156 |
| 26 Jan 2024 | 9.7910 | 10.4459 | 9.7454 | 10.1656 | 10.1656 | 57,935,579 |
| 25 Jan 2024 | 10.1388 | 10.2642 | 9.5123 | 9.7912 | 9.7912 | 57,131,758 |
| 24 Jan 2024 | 9.1486 | 10.1463 | 9.1421 | 10.1388 | 10.1388 | 93,285,773 |
| 23 Jan 2024 | 9.2796 | 9.5384 | 8.6677 | 9.1488 | 9.1488 | 67,566,088 |
| 22 Jan 2024 | 9.4642 | 9.7276 | 9.1449 | 9.2791 | 9.2791 | 82,246,267 |
| 21 Jan 2024 | 9.0779 | 9.5798 | 9.0601 | 9.4634 | 9.4634 | 40,090,892 |
| 20 Jan 2024 | 8.9049 | 9.1625 | 8.8668 | 9.0784 | 9.0784 | 33,266,786 |
| 19 Jan 2024 | 8.7070 | 8.9084 | 8.3672 | 8.9055 | 8.9055 | 55,005,249 |
| 18 Jan 2024 | 8.9001 | 9.3707 | 8.6049 | 8.7070 | 8.7070 | 66,023,062 |
| *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.