Singapore markets closed
Straits Times Index
2,450.68-32.80(-1.32%)S&P 500
3,271.03-119.65(-3.53%)Dow
26,519.95-943.24(-3.43%)
Copper Dec 20 (HG=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
3.0580-0.0060 (-0.20%)
As of 7:20AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Oct 2020 | 3.0690 | 3.0940 | 3.0540 | 3.0580 | 3.0580 | 23,763 |
| 28 Oct 2020 | 3.0420 | 3.0630 | 3.0395 | 3.0570 | 3.0570 | 164 |
| 27 Oct 2020 | 3.0880 | 3.0900 | 3.0880 | 3.0900 | 3.0900 | 164 |
| 26 Oct 2020 | 3.1085 | 3.1090 | 3.0885 | 3.0885 | 3.0885 | 377 |
| 25 Oct 2020 | - | - | - | - | - | - |
| 23 Oct 2020 | 3.1485 | 3.1485 | 3.1255 | 3.1255 | 3.1255 | 330 |
| 22 Oct 2020 | 3.1665 | 3.1665 | 3.1485 | 3.1500 | 3.1500 | 270 |
| 21 Oct 2020 | 3.1955 | 3.1955 | 3.1885 | 3.1945 | 3.1945 | 264 |
| 20 Oct 2020 | 3.1400 | 3.1435 | 3.1390 | 3.1435 | 3.1435 | 251 |
| 19 Oct 2020 | 3.0975 | 3.0975 | 3.0810 | 3.0810 | 3.0810 | 244 |
| 18 Oct 2020 | - | - | - | - | - | - |
| 16 Oct 2020 | 3.0650 | 3.0650 | 3.0635 | 3.0650 | 3.0650 | 282 |
| 15 Oct 2020 | 3.0520 | 3.0880 | 3.0485 | 3.0830 | 3.0830 | 269 |
| 14 Oct 2020 | 3.0500 | 3.0500 | 3.0475 | 3.0475 | 3.0475 | 326 |
| 13 Oct 2020 | 3.0455 | 3.0455 | 3.0365 | 3.0425 | 3.0425 | 215 |
| 12 Oct 2020 | 3.0700 | 3.0700 | 3.0585 | 3.0610 | 3.0610 | 262 |
| 11 Oct 2020 | - | - | - | - | - | - |
| 09 Oct 2020 | 3.0920 | 3.0920 | 3.0695 | 3.0795 | 3.0795 | 287 |
| 08 Oct 2020 | 3.0160 | 3.0450 | 3.0160 | 3.0420 | 3.0420 | 390 |
| 07 Oct 2020 | 3.0090 | 3.0470 | 3.0090 | 3.0345 | 3.0345 | 292 |
| 06 Oct 2020 | 2.9595 | 2.9655 | 2.9560 | 2.9655 | 2.9655 | 320 |
| 05 Oct 2020 | 2.9690 | 2.9690 | 2.9405 | 2.9650 | 2.9650 | 317 |
| 04 Oct 2020 | - | - | - | - | - | - |
| 02 Oct 2020 | 2.8430 | 2.9815 | 2.8430 | 2.9785 | 2.9785 | 355 |
| 01 Oct 2020 | 3.0325 | 3.0325 | 2.8620 | 2.8635 | 2.8635 | 776 |
| 30 Sep 2020 | 2.9825 | 3.0305 | 2.9750 | 3.0285 | 3.0285 | 510 |
| 29 Sep 2020 | 2.9960 | 2.9960 | 2.9580 | 2.9835 | 2.9835 | 932 |
| 28 Sep 2020 | 2.9840 | 2.9895 | 2.9705 | 2.9895 | 2.9895 | 483 |
| 27 Sep 2020 | - | - | - | - | - | - |
| 25 Sep 2020 | 2.9830 | 2.9910 | 2.9525 | 2.9730 | 2.9730 | 476 |
| 24 Sep 2020 | 2.9705 | 2.9720 | 2.9295 | 2.9690 | 2.9690 | 351 |
| 23 Sep 2020 | 3.0500 | 3.0500 | 2.9575 | 2.9935 | 2.9935 | 510 |
| 22 Sep 2020 | 3.0605 | 3.0800 | 3.0485 | 3.0590 | 3.0590 | 614 |
| 21 Sep 2020 | 3.0985 | 3.0985 | 3.0220 | 3.0295 | 3.0295 | 390 |
| 20 Sep 2020 | - | - | - | - | - | - |
| 18 Sep 2020 | 3.0800 | 3.1135 | 3.0660 | 3.1135 | 3.1135 | 275 |
| 17 Sep 2020 | 3.0595 | 3.0760 | 3.0200 | 3.0665 | 3.0665 | 383 |
| 16 Sep 2020 | 3.0460 | 3.0655 | 3.0460 | 3.0580 | 3.0580 | 385 |
| 15 Sep 2020 | 3.0815 | 3.0825 | 3.0505 | 3.0630 | 3.0630 | 376 |
| 14 Sep 2020 | 3.0490 | 3.0700 | 3.0300 | 3.0665 | 3.0665 | 381 |
| 13 Sep 2020 | - | - | - | - | - | - |
| 11 Sep 2020 | 2.9710 | 3.0435 | 2.9710 | 3.0340 | 3.0340 | 412 |
| 10 Sep 2020 | 3.0375 | 3.0410 | 2.9510 | 2.9870 | 2.9870 | 676 |
| 09 Sep 2020 | 2.9935 | 3.0475 | 2.9910 | 3.0400 | 3.0400 | 775 |
| 08 Sep 2020 | 3.0520 | 3.0710 | 2.9940 | 3.0125 | 3.0125 | 939 |
| 06 Sep 2020 | - | - | - | - | - | - |
| 04 Sep 2020 | 2.9595 | 3.0620 | 2.9470 | 3.0465 | 3.0465 | 961 |
| 03 Sep 2020 | 3.0080 | 3.0160 | 2.9415 | 2.9580 | 2.9580 | 1,051 |
| 02 Sep 2020 | 3.0050 | 3.0180 | 2.9835 | 3.0030 | 3.0030 | 980 |
| 01 Sep 2020 | 3.0325 | 3.0605 | 2.9980 | 3.0095 | 3.0095 | 1,204 |
| 31 Aug 2020 | 3.0135 | 3.0440 | 3.0120 | 3.0410 | 3.0410 | 1,599 |
| 30 Aug 2020 | 3.0280 | 3.0365 | 3.0120 | 3.0315 | 3.0315 | 66,378 |
| 28 Aug 2020 | 2.9760 | 3.0170 | 2.9740 | 2.9950 | 2.9950 | 13,122 |
| 27 Aug 2020 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 45,428 |
| 26 Aug 2020 | 2.9450 | 2.9655 | 2.9450 | 2.9595 | 2.9595 | 315 |
| 25 Aug 2020 | 2.9195 | 2.9310 | 2.9170 | 2.9310 | 2.9310 | 347 |
| 24 Aug 2020 | 2.9400 | 2.9400 | 2.9165 | 2.9225 | 2.9225 | 377 |
| 23 Aug 2020 | 2.9195 | 2.9345 | 2.9195 | 2.9315 | 2.9315 | 112,868 |
| 21 Aug 2020 | 2.9135 | 2.9250 | 2.9135 | 2.9135 | 2.9135 | 304 |
| 20 Aug 2020 | 2.9580 | 2.9700 | 2.9580 | 2.9700 | 2.9700 | 464 |
| 19 Aug 2020 | 3.0160 | 3.0190 | 2.9855 | 3.0190 | 3.0190 | 518 |
| 18 Aug 2020 | 2.9530 | 2.9715 | 2.9530 | 2.9710 | 2.9710 | 318 |
| 17 Aug 2020 | 2.8445 | 2.9100 | 2.8445 | 2.8980 | 2.8980 | 346 |
| 16 Aug 2020 | 2.8605 | 2.8675 | 2.8500 | 2.8535 | 2.8535 | 82,171 |
| 14 Aug 2020 | 2.8555 | 2.8560 | 2.8510 | 2.8560 | 2.8560 | 255 |
| 13 Aug 2020 | 2.8780 | 2.8790 | 2.7960 | 2.8040 | 2.8040 | 460 |
| 12 Aug 2020 | 2.8910 | 2.8910 | 2.8780 | 2.8870 | 2.8870 | 365 |
| 11 Aug 2020 | 2.8615 | 2.8735 | 2.8415 | 2.8720 | 2.8720 | 332 |
| 10 Aug 2020 | 2.8230 | 2.8695 | 2.8230 | 2.8585 | 2.8585 | 380 |
| 09 Aug 2020 | 2.7860 | 2.7940 | 2.7820 | 2.7915 | 2.7915 | 180,529 |
| 07 Aug 2020 | 2.8740 | 2.8740 | 2.7890 | 2.7905 | 2.7905 | 723 |
| 06 Aug 2020 | 2.8950 | 2.9075 | 2.8925 | 2.9055 | 2.9055 | 439 |
| 05 Aug 2020 | 2.8945 | 2.9300 | 2.8920 | 2.9115 | 2.9115 | 742 |
| 04 Aug 2020 | 2.9075 | 2.9095 | 2.8795 | 2.8895 | 2.8895 | 423 |
| 03 Aug 2020 | 2.8535 | 2.9120 | 2.8350 | 2.9080 | 2.9080 | 526 |
| 02 Aug 2020 | 2.8665 | 2.8705 | 2.8420 | 2.8475 | 2.8475 | 177,038 |
| 31 Jul 2020 | 2.9150 | 2.9150 | 2.8455 | 2.8590 | 2.8590 | 631 |
| 30 Jul 2020 | 2.9230 | 2.9230 | 2.8740 | 2.9045 | 2.9045 | 874 |
| 29 Jul 2020 | 2.9065 | 2.9070 | 2.8825 | 2.9055 | 2.9055 | 402 |
| 28 Jul 2020 | 2.9155 | 2.9160 | 2.8710 | 2.9050 | 2.9050 | 484 |
| 27 Jul 2020 | 2.8845 | 2.9000 | 2.8790 | 2.8880 | 2.8880 | 450 |
| 26 Jul 2020 | 2.8925 | 2.8975 | 2.8835 | 2.8945 | 2.8945 | 90,071 |
| 24 Jul 2020 | 2.8970 | 2.9065 | 2.8585 | 2.8820 | 2.8820 | 749 |
| 23 Jul 2020 | 2.8910 | 2.9245 | 2.8910 | 2.9245 | 2.9245 | 598 |
| 22 Jul 2020 | 2.9515 | 2.9515 | 2.8815 | 2.9085 | 2.9085 | 534 |
| 21 Jul 2020 | 2.9190 | 2.9540 | 2.9155 | 2.9410 | 2.9410 | 493 |
| 20 Jul 2020 | 2.8880 | 2.9140 | 2.8815 | 2.8985 | 2.8985 | 596 |
| 19 Jul 2020 | 2.9065 | 2.9090 | 2.8950 | 2.9075 | 2.9075 | 54,674 |
| 17 Jul 2020 | 2.8890 | 2.8935 | 2.8700 | 2.8875 | 2.8875 | 482 |
| 16 Jul 2020 | 2.8515 | 2.8880 | 2.8515 | 2.8860 | 2.8860 | 513 |
| 15 Jul 2020 | 2.9280 | 2.9300 | 2.8600 | 2.8705 | 2.8705 | 1,158 |
| 14 Jul 2020 | 2.8990 | 2.9210 | 2.8945 | 2.9160 | 2.9160 | 1,115 |
| 13 Jul 2020 | 2.9040 | 2.9815 | 2.8805 | 2.9420 | 2.9420 | 543 |
| 12 Jul 2020 | 2.9195 | 2.9255 | 2.9150 | 2.9160 | 2.9160 | 159,817 |
| 10 Jul 2020 | 2.8360 | 2.8995 | 2.8305 | 2.8870 | 2.8870 | 403 |
| 09 Jul 2020 | 2.8155 | 2.8600 | 2.8145 | 2.8280 | 2.8280 | 378 |
| 08 Jul 2020 | 2.7845 | 2.8145 | 2.7815 | 2.8145 | 2.8145 | 773 |
| 07 Jul 2020 | 2.7810 | 2.7875 | 2.7380 | 2.7875 | 2.7875 | 514 |
| 06 Jul 2020 | 2.7180 | 2.7675 | 2.7175 | 2.7660 | 2.7660 | 713 |
| 05 Jul 2020 | 2.7285 | 2.7365 | 2.7210 | 2.7300 | 2.7300 | 98,738 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
