Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,388.79 +11.60 (+0.34%) Nikkei
27,376.94 +14.19 (+0.05%) Hang Seng
22,574.09 +7.31 (+0.03%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,811.42 -370.42 (-1.60%) CMC Crypto 200
517.01 -10.17 (-1.93%)
Grayscale Bitcoin Trust (BTC) (GBTC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 12.20 | 12.31 | 11.81 | 12.24 | 12.24 | 2,560,500 |
| 25 Jan 2023 | 11.77 | 12.19 | 11.35 | 12.11 | 12.11 | 2,922,900 |
| 24 Jan 2023 | 12.30 | 12.35 | 11.83 | 11.97 | 11.97 | 3,000,400 |
| 23 Jan 2023 | 12.31 | 12.82 | 11.88 | 12.28 | 12.28 | 5,911,400 |
| 20 Jan 2023 | 11.50 | 12.25 | 11.23 | 12.18 | 12.18 | 4,539,600 |
| 19 Jan 2023 | 10.55 | 11.87 | 10.54 | 11.46 | 11.46 | 4,372,600 |
| 18 Jan 2023 | 11.94 | 12.00 | 10.51 | 10.83 | 10.83 | 5,943,800 |
| 17 Jan 2023 | 12.02 | 12.45 | 11.30 | 11.72 | 11.72 | 7,197,600 |
| 13 Jan 2023 | 10.31 | 11.43 | 10.22 | 11.32 | 11.32 | 5,758,000 |
| 12 Jan 2023 | 10.20 | 11.24 | 9.90 | 10.49 | 10.49 | 7,541,300 |
| 11 Jan 2023 | 9.64 | 9.96 | 9.26 | 9.80 | 9.80 | 2,589,500 |
| 10 Jan 2023 | 9.70 | 9.95 | 9.45 | 9.88 | 9.88 | 2,622,300 |
| 09 Jan 2023 | 8.82 | 9.83 | 8.82 | 9.65 | 9.65 | 5,852,900 |
| 06 Jan 2023 | 8.31 | 8.69 | 8.25 | 8.65 | 8.65 | 2,183,800 |
| 05 Jan 2023 | 8.37 | 8.49 | 8.21 | 8.45 | 8.45 | 2,434,500 |
| 04 Jan 2023 | 8.28 | 8.45 | 8.13 | 8.38 | 8.38 | 2,291,400 |
| 03 Jan 2023 | 8.22 | 8.24 | 8.01 | 8.20 | 8.20 | 2,821,600 |
| 30 Dec 2022 | 7.80 | 8.30 | 7.79 | 8.29 | 8.29 | 5,127,000 |
| 29 Dec 2022 | 7.74 | 8.04 | 7.74 | 7.98 | 7.98 | 4,427,700 |
| 28 Dec 2022 | 7.84 | 7.97 | 7.73 | 7.80 | 7.80 | 3,886,100 |
| 27 Dec 2022 | 8.05 | 8.20 | 7.85 | 7.86 | 7.86 | 4,450,000 |
| 23 Dec 2022 | 8.06 | 8.37 | 8.05 | 8.33 | 8.33 | 2,211,000 |
| 22 Dec 2022 | 8.16 | 8.20 | 7.94 | 8.15 | 8.15 | 3,381,400 |
| 21 Dec 2022 | 8.00 | 8.07 | 7.92 | 8.05 | 8.05 | 2,538,200 |
| 20 Dec 2022 | 8.13 | 8.30 | 7.84 | 8.08 | 8.08 | 3,390,300 |
| 19 Dec 2022 | 7.93 | 8.40 | 7.93 | 8.13 | 8.13 | 3,558,400 |
| 16 Dec 2022 | 8.06 | 8.13 | 7.90 | 7.93 | 7.93 | 3,795,900 |
| 15 Dec 2022 | 8.21 | 8.35 | 8.14 | 8.30 | 8.30 | 2,934,400 |
| 14 Dec 2022 | 8.40 | 8.75 | 8.30 | 8.40 | 8.40 | 4,894,600 |
| 13 Dec 2022 | 8.44 | 8.57 | 8.21 | 8.29 | 8.29 | 4,663,800 |
| 12 Dec 2022 | 7.84 | 8.14 | 7.83 | 8.10 | 8.10 | 3,656,500 |
| 09 Dec 2022 | 8.18 | 8.24 | 7.99 | 8.03 | 8.03 | 8,596,700 |
| 08 Dec 2022 | 8.11 | 8.28 | 8.11 | 8.19 | 8.19 | 4,662,500 |
| 07 Dec 2022 | 8.65 | 8.69 | 8.08 | 8.11 | 8.11 | 6,884,900 |
| 06 Dec 2022 | 8.85 | 8.88 | 8.60 | 8.76 | 8.76 | 2,382,800 |
| 05 Dec 2022 | 9.05 | 9.14 | 8.69 | 8.82 | 8.82 | 2,720,500 |
| 02 Dec 2022 | 8.82 | 9.00 | 8.79 | 8.98 | 8.98 | 2,340,400 |
| 01 Dec 2022 | 8.97 | 9.18 | 8.84 | 8.89 | 8.89 | 3,896,900 |
| 30 Nov 2022 | 8.88 | 9.19 | 8.71 | 9.05 | 9.05 | 3,699,600 |
| 29 Nov 2022 | 8.86 | 8.91 | 8.51 | 8.69 | 8.69 | 3,351,300 |
| 28 Nov 2022 | 8.76 | 9.00 | 8.51 | 8.84 | 8.84 | 4,074,500 |
| 25 Nov 2022 | 9.23 | 9.34 | 8.90 | 9.03 | 9.03 | 1,934,700 |
| 23 Nov 2022 | 8.75 | 9.25 | 8.75 | 9.23 | 9.23 | 5,144,500 |
| 22 Nov 2022 | 8.31 | 9.18 | 8.31 | 8.44 | 8.44 | 13,114,100 |
| 21 Nov 2022 | 7.95 | 8.43 | 7.46 | 8.28 | 8.28 | 16,232,500 |
| 18 Nov 2022 | 8.81 | 8.82 | 8.01 | 8.35 | 8.35 | 12,766,500 |
| 17 Nov 2022 | 9.01 | 9.09 | 8.67 | 8.75 | 8.75 | 6,988,400 |
| 16 Nov 2022 | 9.22 | 9.39 | 8.66 | 9.20 | 9.20 | 11,664,700 |
| 15 Nov 2022 | 9.42 | 9.73 | 9.28 | 9.68 | 9.68 | 6,307,400 |
| 14 Nov 2022 | 8.72 | 9.03 | 8.58 | 8.95 | 8.95 | 9,897,700 |
| 11 Nov 2022 | 8.94 | 9.13 | 8.43 | 8.87 | 8.87 | 14,607,900 |
| 10 Nov 2022 | 9.51 | 9.74 | 8.90 | 9.65 | 9.65 | 10,673,700 |
| 09 Nov 2022 | 10.11 | 10.27 | 8.67 | 8.77 | 8.77 | 17,370,700 |
| 08 Nov 2022 | 11.43 | 12.13 | 10.00 | 10.56 | 10.56 | 13,081,400 |
| 07 Nov 2022 | 12.15 | 12.20 | 12.01 | 12.06 | 12.06 | 3,329,700 |
| 04 Nov 2022 | 12.27 | 12.69 | 12.07 | 12.25 | 12.25 | 4,967,000 |
| 03 Nov 2022 | 11.72 | 11.98 | 11.70 | 11.82 | 11.82 | 3,015,600 |
| 02 Nov 2022 | 12.11 | 12.33 | 11.74 | 11.79 | 11.79 | 2,872,000 |
| 01 Nov 2022 | 12.07 | 12.21 | 12.01 | 12.03 | 12.03 | 2,458,500 |
| 31 Oct 2022 | 12.01 | 12.13 | 11.79 | 12.00 | 12.00 | 3,079,600 |
| 28 Oct 2022 | 12.07 | 12.15 | 11.83 | 12.06 | 12.06 | 4,216,100 |
| 27 Oct 2022 | 12.55 | 12.60 | 12.12 | 12.15 | 12.15 | 2,644,900 |
| 26 Oct 2022 | 12.35 | 12.95 | 12.26 | 12.52 | 12.52 | 6,953,800 |
| 25 Oct 2022 | 11.58 | 12.38 | 11.56 | 12.22 | 12.22 | 4,324,700 |
| 24 Oct 2022 | 11.44 | 11.64 | 11.38 | 11.55 | 11.55 | 2,289,300 |
| 21 Oct 2022 | 11.18 | 11.48 | 11.14 | 11.42 | 11.42 | 3,351,400 |
| 20 Oct 2022 | 11.23 | 11.43 | 11.20 | 11.27 | 11.27 | 2,323,900 |
| 19 Oct 2022 | 11.27 | 11.35 | 11.15 | 11.25 | 11.25 | 1,372,000 |
| 18 Oct 2022 | 11.53 | 11.58 | 11.18 | 11.31 | 11.31 | 2,767,600 |
| 17 Oct 2022 | 11.42 | 11.58 | 11.34 | 11.46 | 11.46 | 2,120,600 |
| 14 Oct 2022 | 11.44 | 11.49 | 11.10 | 11.16 | 11.16 | 2,592,200 |
| 13 Oct 2022 | 10.77 | 11.45 | 10.68 | 11.25 | 11.25 | 4,464,500 |
| 12 Oct 2022 | 11.19 | 11.35 | 11.16 | 11.21 | 11.21 | 1,483,700 |
| 11 Oct 2022 | 11.28 | 11.33 | 11.07 | 11.16 | 11.16 | 1,944,700 |
| 10 Oct 2022 | 11.37 | 11.44 | 11.22 | 11.33 | 11.33 | 2,369,200 |
| 07 Oct 2022 | 11.78 | 11.78 | 11.29 | 11.35 | 11.35 | 2,751,900 |
| 06 Oct 2022 | 12.00 | 12.12 | 11.78 | 11.95 | 11.95 | 2,006,900 |
| 05 Oct 2022 | 11.89 | 12.11 | 11.71 | 11.99 | 11.99 | 3,698,800 |
| 04 Oct 2022 | 11.97 | 12.21 | 11.87 | 12.10 | 12.10 | 3,677,200 |
| 03 Oct 2022 | 11.36 | 11.84 | 11.29 | 11.66 | 11.66 | 3,100,300 |
| 30 Sept 2022 | 11.26 | 12.00 | 11.21 | 11.41 | 11.41 | 2,750,200 |
| 29 Sept 2022 | 11.54 | 11.71 | 11.17 | 11.33 | 11.33 | 2,558,200 |
| 28 Sept 2022 | 11.36 | 11.78 | 11.30 | 11.68 | 11.68 | 2,986,800 |
| 27 Sept 2022 | 11.98 | 12.14 | 11.15 | 11.36 | 11.36 | 3,357,700 |
| 26 Sept 2022 | 11.25 | 11.53 | 11.24 | 11.39 | 11.39 | 2,208,700 |
| 23 Sept 2022 | 11.50 | 11.57 | 11.03 | 11.19 | 11.19 | 4,062,000 |
| 22 Sept 2022 | 11.70 | 11.84 | 11.43 | 11.74 | 11.74 | 2,750,800 |
| 21 Sept 2022 | 11.86 | 12.21 | 11.60 | 11.66 | 11.66 | 2,534,100 |
| 20 Sept 2022 | 11.74 | 11.94 | 11.58 | 11.66 | 11.66 | 1,742,300 |
| 19 Sept 2022 | 11.56 | 12.14 | 11.50 | 12.09 | 12.09 | 4,131,400 |
| 16 Sept 2022 | 12.08 | 12.12 | 11.75 | 11.98 | 11.98 | 2,803,600 |
| 15 Sept 2022 | 12.39 | 12.53 | 12.06 | 12.10 | 12.10 | 2,135,300 |
| 14 Sept 2022 | 12.65 | 12.70 | 12.17 | 12.36 | 12.36 | 2,672,100 |
| 13 Sept 2022 | 13.45 | 13.54 | 12.48 | 12.65 | 12.65 | 3,090,700 |
| 12 Sept 2022 | 14.05 | 14.27 | 13.85 | 14.15 | 14.15 | 3,611,000 |
| 09 Sept 2022 | 13.16 | 13.48 | 13.10 | 13.45 | 13.45 | 4,067,200 |
| 08 Sept 2022 | 12.18 | 12.39 | 12.01 | 12.11 | 12.11 | 2,227,200 |
| 07 Sept 2022 | 11.69 | 12.24 | 11.67 | 12.18 | 12.18 | 4,411,500 |
| 06 Sept 2022 | 12.35 | 12.47 | 11.72 | 11.72 | 11.72 | 4,957,000 |
| 02 Sept 2022 | 12.64 | 12.75 | 12.18 | 12.38 | 12.38 | 2,457,600 |
| *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.
