Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,550.28 +122.63 (+0.46%) Hang Seng
19,914.28 +15.51 (+0.08%) FTSE 100
7,418.15 +184.81 (+2.55%) BTC-USD
30,399.79 +806.17 (+2.72%) CMC Crypto 200
682.54 +1.44 (+0.21%)
Grayscale Bitcoin Trust (BTC) (GBTC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 19.69 | 20.25 | 18.93 | 19.70 | 19.70 | 7,480,500 |
| 12 May 2022 | 18.38 | 19.48 | 17.48 | 18.31 | 18.31 | 10,183,400 |
| 11 May 2022 | 20.15 | 21.51 | 18.97 | 19.09 | 19.09 | 10,259,200 |
| 10 May 2022 | 21.68 | 22.04 | 20.80 | 21.23 | 21.23 | 5,847,400 |
| 09 May 2022 | 22.50 | 22.90 | 20.55 | 20.90 | 20.90 | 12,949,100 |
| 06 May 2022 | 24.67 | 25.18 | 24.08 | 25.02 | 25.02 | 3,800,700 |
| 05 May 2022 | 27.49 | 27.50 | 24.71 | 25.02 | 25.02 | 4,696,300 |
| 04 May 2022 | 26.44 | 27.89 | 26.32 | 27.76 | 27.76 | 3,229,900 |
| 03 May 2022 | 26.15 | 26.38 | 25.62 | 25.70 | 25.70 | 2,991,500 |
| 02 May 2022 | 26.35 | 26.50 | 25.50 | 26.17 | 26.17 | 5,133,200 |
| 29 Apr 2022 | 27.05 | 27.41 | 26.26 | 26.38 | 26.38 | 2,725,500 |
| 28 Apr 2022 | 27.26 | 28.04 | 26.79 | 27.83 | 27.83 | 2,307,500 |
| 27 Apr 2022 | 27.38 | 27.68 | 26.75 | 26.86 | 26.86 | 2,455,100 |
| 26 Apr 2022 | 28.37 | 28.45 | 26.75 | 26.90 | 26.90 | 3,538,400 |
| 25 Apr 2022 | 27.34 | 28.65 | 26.93 | 28.62 | 28.62 | 3,479,600 |
| 22 Apr 2022 | 28.73 | 28.87 | 27.58 | 28.04 | 28.04 | 3,365,500 |
| 21 Apr 2022 | 30.89 | 31.40 | 29.26 | 29.34 | 29.34 | 3,202,000 |
| 20 Apr 2022 | 30.48 | 30.70 | 29.75 | 30.07 | 30.07 | 2,293,600 |
| 19 Apr 2022 | 29.59 | 30.49 | 29.53 | 30.18 | 30.18 | 2,927,900 |
| 18 Apr 2022 | 28.09 | 29.69 | 27.89 | 29.50 | 29.50 | 3,587,200 |
| 14 Apr 2022 | 29.15 | 29.35 | 28.15 | 28.50 | 28.50 | 3,070,100 |
| 13 Apr 2022 | 27.55 | 29.32 | 27.51 | 29.19 | 29.19 | 3,446,500 |
| 12 Apr 2022 | 28.09 | 28.55 | 27.35 | 27.38 | 27.38 | 3,301,700 |
| 11 Apr 2022 | 28.58 | 28.72 | 27.71 | 27.78 | 27.78 | 4,708,200 |
| 08 Apr 2022 | 29.97 | 30.88 | 29.60 | 29.82 | 29.82 | 4,316,200 |
| 07 Apr 2022 | 29.95 | 30.75 | 29.75 | 30.38 | 30.38 | 3,769,500 |
| 06 Apr 2022 | 31.21 | 31.22 | 29.73 | 30.21 | 30.21 | 6,273,700 |
| 05 Apr 2022 | 32.27 | 32.59 | 31.62 | 32.13 | 32.13 | 4,528,800 |
| 04 Apr 2022 | 31.84 | 32.15 | 31.04 | 32.08 | 32.08 | 3,972,500 |
| 01 Apr 2022 | 30.52 | 32.14 | 30.45 | 32.05 | 32.05 | 5,141,100 |
| 31 Mar 2022 | 32.21 | 32.35 | 30.51 | 30.54 | 30.54 | 3,344,300 |
| 30 Mar 2022 | 32.49 | 32.96 | 31.52 | 32.06 | 32.06 | 3,701,000 |
| 29 Mar 2022 | 32.91 | 33.18 | 32.30 | 32.87 | 32.87 | 3,836,400 |
| 28 Mar 2022 | 31.96 | 33.16 | 31.93 | 32.81 | 32.81 | 5,912,200 |
| 25 Mar 2022 | 31.21 | 31.53 | 29.95 | 30.17 | 30.17 | 4,851,300 |
| 24 Mar 2022 | 29.14 | 30.68 | 29.00 | 30.51 | 30.51 | 5,407,700 |
| 23 Mar 2022 | 28.63 | 29.20 | 28.23 | 28.61 | 28.61 | 2,347,500 |
| 22 Mar 2022 | 28.95 | 29.49 | 28.69 | 28.75 | 28.75 | 3,865,300 |
| 21 Mar 2022 | 28.19 | 28.46 | 27.30 | 27.69 | 27.69 | 2,927,900 |
| 18 Mar 2022 | 27.34 | 28.74 | 27.13 | 28.70 | 28.70 | 3,433,400 |
| 17 Mar 2022 | 27.50 | 27.70 | 27.12 | 27.65 | 27.65 | 3,223,400 |
| 16 Mar 2022 | 26.69 | 27.50 | 25.94 | 27.50 | 27.50 | 3,676,900 |
| 15 Mar 2022 | 25.21 | 26.50 | 25.03 | 26.34 | 26.34 | 2,447,600 |
| 14 Mar 2022 | 25.81 | 26.07 | 25.12 | 25.40 | 25.40 | 2,646,600 |
| 11 Mar 2022 | 26.57 | 26.72 | 25.30 | 25.51 | 25.51 | 4,703,700 |
| 10 Mar 2022 | 26.36 | 26.95 | 26.00 | 26.60 | 26.60 | 4,564,500 |
| 09 Mar 2022 | 28.10 | 28.80 | 28.00 | 28.10 | 28.10 | 5,106,500 |
| 08 Mar 2022 | 25.50 | 26.36 | 25.16 | 25.50 | 25.50 | 5,618,000 |
| 07 Mar 2022 | 25.91 | 26.44 | 24.56 | 24.67 | 24.67 | 6,599,900 |
| 04 Mar 2022 | 27.75 | 27.93 | 25.56 | 26.13 | 26.13 | 6,320,000 |
| 03 Mar 2022 | 30.19 | 30.25 | 28.01 | 28.11 | 28.11 | 4,380,200 |
| 02 Mar 2022 | 30.65 | 31.80 | 29.80 | 30.18 | 30.18 | 4,982,500 |
| 01 Mar 2022 | 31.23 | 31.29 | 29.91 | 30.75 | 30.75 | 7,559,500 |
| 28 Feb 2022 | 27.00 | 29.50 | 26.90 | 29.39 | 29.39 | 7,090,500 |
| 25 Feb 2022 | 27.17 | 27.34 | 24.56 | 27.17 | 27.17 | 4,890,100 |
| 24 Feb 2022 | 24.13 | 27.60 | 24.03 | 26.59 | 26.59 | 10,243,600 |
| 23 Feb 2022 | 26.74 | 26.87 | 25.38 | 25.63 | 25.63 | 4,338,200 |
| 22 Feb 2022 | 25.65 | 26.48 | 25.50 | 25.93 | 25.93 | 7,816,500 |
| 18 Feb 2022 | 28.14 | 28.17 | 26.97 | 27.30 | 27.30 | 7,645,700 |
| 17 Feb 2022 | 29.91 | 29.99 | 28.30 | 28.34 | 28.34 | 7,360,500 |
| 16 Feb 2022 | 31.10 | 31.50 | 30.40 | 31.12 | 31.12 | 3,790,100 |
| 15 Feb 2022 | 31.01 | 31.40 | 30.88 | 31.29 | 31.29 | 3,545,600 |
| 14 Feb 2022 | 29.58 | 30.05 | 29.04 | 29.45 | 29.45 | 4,587,300 |
| 11 Feb 2022 | 30.58 | 31.10 | 29.24 | 29.61 | 29.61 | 8,029,300 |
| 10 Feb 2022 | 31.17 | 32.70 | 30.67 | 31.00 | 31.00 | 8,049,200 |
| 09 Feb 2022 | 31.25 | 32.08 | 30.50 | 32.08 | 32.08 | 6,358,500 |
| 08 Feb 2022 | 30.34 | 31.36 | 29.68 | 31.35 | 31.35 | 6,905,600 |
| 07 Feb 2022 | 29.70 | 31.17 | 29.60 | 30.57 | 30.57 | 8,606,400 |
| 04 Feb 2022 | 25.51 | 28.24 | 25.51 | 27.96 | 27.96 | 6,349,100 |
| 03 Feb 2022 | 24.86 | 25.37 | 24.52 | 24.63 | 24.63 | 4,814,300 |
| 02 Feb 2022 | 26.14 | 26.14 | 25.01 | 25.55 | 25.55 | 4,057,400 |
| 01 Feb 2022 | 26.61 | 26.75 | 25.91 | 26.27 | 26.27 | 4,524,800 |
| 31 Jan 2022 | 25.65 | 26.49 | 25.17 | 26.24 | 26.24 | 4,465,400 |
| 28 Jan 2022 | 25.05 | 25.75 | 24.62 | 25.74 | 25.74 | 5,559,900 |
| 27 Jan 2022 | 25.45 | 25.81 | 24.07 | 24.11 | 24.11 | 5,814,700 |
| 26 Jan 2022 | 26.50 | 27.40 | 25.25 | 25.44 | 25.44 | 7,612,800 |
| 25 Jan 2022 | 25.55 | 25.95 | 24.58 | 25.43 | 25.43 | 8,392,700 |
| 24 Jan 2022 | 22.57 | 26.00 | 22.22 | 25.90 | 25.90 | 16,244,700 |
| 21 Jan 2022 | 26.16 | 26.73 | 25.06 | 25.59 | 25.59 | 15,644,200 |
| 20 Jan 2022 | 28.78 | 29.68 | 28.65 | 29.02 | 29.02 | 6,624,400 |
| 19 Jan 2022 | 28.95 | 29.55 | 28.00 | 28.02 | 28.02 | 5,702,500 |
| 18 Jan 2022 | 29.27 | 29.40 | 28.25 | 28.57 | 28.57 | 7,143,100 |
| 14 Jan 2022 | 30.04 | 31.20 | 30.02 | 30.53 | 30.53 | 4,534,000 |
| 13 Jan 2022 | 32.21 | 32.59 | 30.11 | 30.50 | 30.50 | 6,719,300 |
| 12 Jan 2022 | 31.96 | 32.50 | 31.48 | 31.95 | 31.95 | 7,312,700 |
| 11 Jan 2022 | 30.17 | 31.49 | 29.84 | 31.15 | 31.15 | 7,310,600 |
| 10 Jan 2022 | 29.56 | 30.65 | 28.95 | 30.17 | 30.17 | 8,237,600 |
| 07 Jan 2022 | 31.25 | 31.41 | 30.10 | 30.74 | 30.74 | 8,494,900 |
| 06 Jan 2022 | 31.99 | 32.49 | 31.25 | 31.94 | 31.94 | 6,379,400 |
| 05 Jan 2022 | 34.70 | 35.00 | 32.42 | 32.49 | 32.49 | 5,295,000 |
| 04 Jan 2022 | 34.99 | 35.50 | 34.02 | 34.66 | 34.66 | 4,182,400 |
| 03 Jan 2022 | 35.29 | 35.39 | 34.10 | 34.27 | 34.27 | 3,761,700 |
| 31 Dec 2021 | 36.00 | 36.24 | 34.13 | 34.25 | 34.25 | 4,769,600 |
| 30 Dec 2021 | 35.39 | 36.00 | 35.21 | 35.39 | 35.39 | 3,948,700 |
| 29 Dec 2021 | 35.85 | 36.54 | 35.23 | 35.36 | 35.36 | 4,153,000 |
| 28 Dec 2021 | 37.60 | 37.69 | 35.81 | 36.33 | 36.33 | 5,865,300 |
| 27 Dec 2021 | 39.40 | 39.94 | 39.01 | 39.29 | 39.29 | 4,853,200 |
| 23 Dec 2021 | 36.74 | 39.33 | 36.45 | 39.13 | 39.13 | 5,511,000 |
| 22 Dec 2021 | 36.60 | 37.38 | 36.18 | 37.00 | 37.00 | 3,706,400 |
| 21 Dec 2021 | 35.80 | 36.60 | 35.70 | 36.53 | 36.53 | 4,923,100 |
| *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.
