Singapore markets close in 6 hours 18 minutes
Straits Times Index
2,926.29-32.34(-1.09%)Nikkei
28,349.21-286.00(-1.00%)Hang Seng
28,910.99-386.54(-1.32%)
Copper Mar 21 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
3.5470-0.0105 (-0.30%)
As of 9:32PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2021 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | 3.5715 | 736 |
| 26 Jan 2021 | 3.6290 | 3.6320 | 3.6265 | 3.6280 | 3.6280 | 736 |
| 25 Jan 2021 | 3.6330 | 3.6405 | 3.6115 | 3.6405 | 3.6405 | 852 |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 3.5750 | 3.6355 | 3.5745 | 3.6355 | 3.6355 | 770 |
| 21 Jan 2021 | 3.6590 | 3.6590 | 3.6440 | 3.6555 | 3.6555 | 770 |
| 20 Jan 2021 | 3.6390 | 3.6545 | 3.6390 | 3.6475 | 3.6475 | 601 |
| 19 Jan 2021 | 3.6200 | 3.6400 | 3.6160 | 3.6360 | 3.6360 | 711 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 3.6290 | 3.6315 | 3.5965 | 3.6030 | 3.6030 | 672 |
| 14 Jan 2021 | 3.6120 | 3.6680 | 3.6120 | 3.6680 | 3.6680 | 672 |
| 13 Jan 2021 | 3.6355 | 3.6370 | 3.6115 | 3.6170 | 3.6170 | 618 |
| 12 Jan 2021 | 3.5760 | 3.6350 | 3.5760 | 3.6050 | 3.6050 | 603 |
| 11 Jan 2021 | 3.6735 | 3.6735 | 3.5585 | 3.5640 | 3.5640 | 677 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 3.7165 | 3.7200 | 3.6400 | 3.6735 | 3.6735 | 782 |
| 07 Jan 2021 | 3.6590 | 3.7080 | 3.6430 | 3.6955 | 3.6955 | 655 |
| 06 Jan 2021 | 3.6505 | 3.6905 | 3.6400 | 3.6500 | 3.6500 | 842 |
| 05 Jan 2021 | 3.5900 | 3.6555 | 3.5900 | 3.6405 | 3.6405 | 512 |
| 04 Jan 2021 | 3.5590 | 3.6005 | 3.5455 | 3.5530 | 3.5530 | 864 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 3.5440 | 3.5455 | 3.5075 | 3.5140 | 3.5140 | 1,166 |
| 30 Dec 2020 | 3.5590 | 3.5740 | 3.5400 | 3.5430 | 3.5430 | 1,166 |
| 29 Dec 2020 | 3.5660 | 3.5660 | 3.5515 | 3.5530 | 3.5530 | 856 |
| 28 Dec 2020 | 3.5805 | 3.5895 | 3.5700 | 3.5700 | 3.5700 | 446 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 3.5190 | 3.5520 | 3.4800 | 3.5520 | 3.5520 | 1,462 |
| 22 Dec 2020 | 3.5760 | 3.5760 | 3.5100 | 3.5180 | 3.5180 | 638 |
| 21 Dec 2020 | 3.5970 | 3.5970 | 3.5555 | 3.5730 | 3.5730 | 796 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 3.6050 | 3.6340 | 3.6000 | 3.6285 | 3.6285 | 497 |
| 17 Dec 2020 | 3.5760 | 3.6050 | 3.5760 | 3.5970 | 3.5970 | 497 |
| 16 Dec 2020 | 3.5385 | 3.5640 | 3.5360 | 3.5540 | 3.5540 | 542 |
| 15 Dec 2020 | 3.5010 | 3.5425 | 3.5010 | 3.5380 | 3.5380 | 409 |
| 14 Dec 2020 | 3.5420 | 3.5420 | 3.5045 | 3.5220 | 3.5220 | 565 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 3.5755 | 3.6085 | 3.4960 | 3.5240 | 3.5240 | 611 |
| 10 Dec 2020 | 3.4740 | 3.5845 | 3.4470 | 3.5705 | 3.5705 | 611 |
| 09 Dec 2020 | 3.4990 | 3.5210 | 3.4835 | 3.5080 | 3.5080 | 590 |
| 08 Dec 2020 | 3.5005 | 3.5005 | 3.4610 | 3.4940 | 3.4940 | 663 |
| 07 Dec 2020 | 3.4940 | 3.5085 | 3.4700 | 3.5085 | 3.5085 | 904 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 3.4725 | 3.5240 | 3.4725 | 3.5140 | 3.5140 | 865 |
| 03 Dec 2020 | 3.4800 | 3.5055 | 3.4580 | 3.4790 | 3.4790 | 865 |
| 02 Dec 2020 | 3.4900 | 3.4940 | 3.4300 | 3.4750 | 3.4750 | 1,735 |
| 01 Dec 2020 | 3.4435 | 3.5010 | 3.4320 | 3.4680 | 3.4680 | 1,465 |
| 30 Nov 2020 | 3.4050 | 3.4845 | 3.4050 | 3.4205 | 3.4205 | 2,921 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 3.2940 | 3.3120 | 3.2925 | 3.3120 | 3.3120 | 47,410 |
| 24 Nov 2020 | 3.3070 | 3.3070 | 3.2935 | 3.3000 | 3.3000 | 424 |
| 23 Nov 2020 | 3.2785 | 3.2790 | 3.2595 | 3.2595 | 3.2595 | 408 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 3.2640 | 3.2935 | 3.2640 | 3.2935 | 3.2935 | 482 |
| 19 Nov 2020 | 3.1995 | 3.2130 | 3.1995 | 3.2035 | 3.2035 | 482 |
| 18 Nov 2020 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 572 |
| 17 Nov 2020 | 3.1965 | 3.2125 | 3.1965 | 3.1965 | 3.1965 | 288 |
| 16 Nov 2020 | 3.2395 | 3.2400 | 3.2155 | 3.2200 | 3.2200 | 302 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 3.1275 | 3.1755 | 3.1275 | 3.1755 | 3.1755 | 663 |
| 12 Nov 2020 | 3.1520 | 3.1520 | 3.1430 | 3.1430 | 3.1430 | 663 |
| 11 Nov 2020 | 3.1075 | 3.1290 | 3.1075 | 3.1290 | 3.1290 | 359 |
| 10 Nov 2020 | 3.1370 | 3.1505 | 3.1370 | 3.1505 | 3.1505 | 403 |
| 09 Nov 2020 | 3.1840 | 3.1850 | 3.1455 | 3.1515 | 3.1515 | 378 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 3.1465 | 3.1565 | 3.1425 | 3.1490 | 3.1490 | 284 |
| 05 Nov 2020 | 3.0980 | 3.1230 | 3.0980 | 3.1045 | 3.1045 | 284 |
| 04 Nov 2020 | 3.0890 | 3.1080 | 3.0885 | 3.1010 | 3.1010 | 392 |
| 03 Nov 2020 | 3.0945 | 3.1175 | 3.0870 | 3.0870 | 3.0870 | 722 |
| 02 Nov 2020 | 3.0635 | 3.0900 | 3.0610 | 3.0735 | 3.0735 | 459 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 3.0430 | 3.0525 | 3.0355 | 3.0435 | 3.0435 | 946 |
| 28 Oct 2020 | 3.0675 | 3.0810 | 3.0425 | 3.0520 | 3.0520 | 946 |
| 27 Oct 2020 | 3.0420 | 3.0630 | 3.0395 | 3.0570 | 3.0570 | 1,184 |
| 26 Oct 2020 | 3.0880 | 3.0900 | 3.0880 | 3.0900 | 3.0900 | 164 |
| 25 Oct 2020 | 3.1085 | 3.1090 | 3.0885 | 3.0885 | 3.0885 | 377 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 3.1485 | 3.1485 | 3.1255 | 3.1255 | 3.1255 | 330 |
| 21 Oct 2020 | 3.1665 | 3.1665 | 3.1485 | 3.1500 | 3.1500 | 270 |
| 20 Oct 2020 | 3.1955 | 3.1955 | 3.1885 | 3.1945 | 3.1945 | 264 |
| 19 Oct 2020 | 3.1400 | 3.1435 | 3.1390 | 3.1435 | 3.1435 | 251 |
| 18 Oct 2020 | 3.0975 | 3.0975 | 3.0810 | 3.0810 | 3.0810 | 244 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 3.0650 | 3.0650 | 3.0635 | 3.0650 | 3.0650 | 282 |
| 14 Oct 2020 | 3.0520 | 3.0880 | 3.0485 | 3.0830 | 3.0830 | 269 |
| 13 Oct 2020 | 3.0500 | 3.0500 | 3.0475 | 3.0475 | 3.0475 | 326 |
| 12 Oct 2020 | 3.0455 | 3.0455 | 3.0365 | 3.0425 | 3.0425 | 215 |
| 11 Oct 2020 | 3.0700 | 3.0700 | 3.0585 | 3.0610 | 3.0610 | 262 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 3.0920 | 3.0920 | 3.0695 | 3.0795 | 3.0795 | 390 |
| 07 Oct 2020 | 3.0160 | 3.0450 | 3.0160 | 3.0420 | 3.0420 | 390 |
| 06 Oct 2020 | 3.0090 | 3.0470 | 3.0090 | 3.0345 | 3.0345 | 292 |
| 05 Oct 2020 | 2.9595 | 2.9655 | 2.9560 | 2.9655 | 2.9655 | 320 |
| 04 Oct 2020 | 2.9690 | 2.9690 | 2.9405 | 2.9650 | 2.9650 | 317 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 2.8430 | 2.9815 | 2.8430 | 2.9785 | 2.9785 | 355 |
| 30 Sep 2020 | 3.0325 | 3.0325 | 2.8620 | 2.8635 | 2.8635 | 776 |
| 29 Sep 2020 | 2.9825 | 3.0305 | 2.9750 | 3.0285 | 3.0285 | 510 |
| 28 Sep 2020 | 2.9960 | 2.9960 | 2.9580 | 2.9835 | 2.9835 | 932 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
