Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.21 +29.42 (+0.57%) Dow
38,825.16 +149.48 (+0.39%) Nasdaq
16,244.40 +88.07 (+0.55%) Bitcoin USD
63,973.07 -72.68 (-0.11%) CMC Crypto 200
1,369.22 +56.59 (+4.31%)
Immutable USD (IMX10603-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:41PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.2433 | 2.3048 | 2.1855 | 2.2143 | 2.2143 | 51,994,096 |
| 05 May 2024 | 2.2297 | 2.2852 | 2.1758 | 2.2433 | 2.2433 | 39,144,522 |
| 04 May 2024 | 2.2525 | 2.2764 | 2.1953 | 2.2297 | 2.2297 | 45,538,134 |
| 03 May 2024 | 2.2118 | 2.2899 | 2.1952 | 2.2525 | 2.2525 | 62,197,645 |
| 02 May 2024 | 2.0268 | 2.2588 | 1.9663 | 2.2118 | 2.2118 | 65,893,710 |
| 01 May 2024 | 1.9265 | 2.0403 | 1.8624 | 2.0268 | 2.0268 | 68,437,206 |
| 30 Apr 2024 | 2.0993 | 2.1441 | 1.8462 | 1.9265 | 1.9265 | 75,921,787 |
| 29 Apr 2024 | 2.1024 | 2.1268 | 1.9891 | 2.0993 | 2.0993 | 47,028,012 |
| 28 Apr 2024 | 2.1333 | 2.1877 | 2.0956 | 2.1024 | 2.1024 | 42,131,020 |
| 27 Apr 2024 | 2.0432 | 2.1786 | 1.9854 | 2.1333 | 2.1333 | 51,964,244 |
| 26 Apr 2024 | 2.1033 | 2.1158 | 2.0276 | 2.0432 | 2.0432 | 49,047,733 |
| 25 Apr 2024 | 2.2236 | 2.2330 | 2.0483 | 2.1033 | 2.1033 | 65,607,589 |
| 24 Apr 2024 | 2.3562 | 2.4301 | 2.2020 | 2.2236 | 2.2236 | 54,787,720 |
| 23 Apr 2024 | 2.3869 | 2.4557 | 2.3330 | 2.3562 | 2.3562 | 63,813,115 |
| 22 Apr 2024 | 2.1782 | 2.4333 | 2.1731 | 2.3869 | 2.3869 | 68,320,590 |
| 21 Apr 2024 | 2.2069 | 2.2283 | 2.1303 | 2.1782 | 2.1782 | 50,248,972 |
| 20 Apr 2024 | 2.0385 | 2.2081 | 2.0033 | 2.2069 | 2.2069 | 56,532,601 |
| 19 Apr 2024 | 2.0147 | 2.0930 | 1.8803 | 2.0385 | 2.0385 | 75,960,586 |
| 18 Apr 2024 | 1.8737 | 2.0294 | 1.8179 | 2.0147 | 2.0147 | 61,974,606 |
| 17 Apr 2024 | 1.9007 | 1.9450 | 1.7913 | 1.8737 | 1.8737 | 64,171,545 |
| 16 Apr 2024 | 1.9518 | 2.0025 | 1.7902 | 1.9007 | 1.9007 | 89,499,329 |
| 15 Apr 2024 | 2.1747 | 2.2856 | 1.9461 | 1.9518 | 1.9518 | 101,488,759 |
| 14 Apr 2024 | 2.0568 | 2.1931 | 1.9507 | 2.1747 | 2.1747 | 101,839,774 |
| 13 Apr 2024 | 2.2146 | 2.2146 | 1.7220 | 2.0568 | 2.0568 | 119,975,165 |
| 12 Apr 2024 | 2.5640 | 2.6124 | 1.9375 | 2.2150 | 2.2150 | 103,499,749 |
| 11 Apr 2024 | 2.6185 | 2.6876 | 2.5293 | 2.5640 | 2.5640 | 49,626,226 |
| 10 Apr 2024 | 2.6422 | 2.6626 | 2.5382 | 2.6185 | 2.6185 | 55,320,369 |
| 09 Apr 2024 | 2.8410 | 2.8625 | 2.6293 | 2.6422 | 2.6422 | 52,171,358 |
| 08 Apr 2024 | 2.7115 | 2.8830 | 2.6443 | 2.8410 | 2.8410 | 52,698,593 |
| 07 Apr 2024 | 2.7072 | 2.7431 | 2.6721 | 2.7115 | 2.7115 | 38,218,040 |
| 06 Apr 2024 | 2.6598 | 2.7314 | 2.6463 | 2.7072 | 2.7072 | 30,139,909 |
| 05 Apr 2024 | 2.7974 | 2.8008 | 2.5883 | 2.6598 | 2.6598 | 50,028,753 |
| 04 Apr 2024 | 2.7235 | 2.8851 | 2.6705 | 2.7974 | 2.7974 | 51,095,661 |
| 03 Apr 2024 | 2.6567 | 2.7913 | 2.5759 | 2.7237 | 2.7237 | 59,354,237 |
| 02 Apr 2024 | 2.8962 | 2.8962 | 2.6194 | 2.6567 | 2.6567 | 68,137,595 |
| 01 Apr 2024 | 3.0457 | 3.0502 | 2.7908 | 2.8962 | 2.8962 | 67,307,878 |
| 31 Mar 2024 | 3.0849 | 3.1137 | 2.9743 | 3.0457 | 3.0457 | 52,593,983 |
| 30 Mar 2024 | 3.1092 | 3.2259 | 3.0247 | 3.0849 | 3.0849 | 71,085,777 |
| 29 Mar 2024 | 2.9363 | 3.1273 | 2.8968 | 3.1092 | 3.1092 | 72,903,059 |
| 28 Mar 2024 | 2.9492 | 3.0179 | 2.9017 | 2.9363 | 2.9363 | 61,795,326 |
| 27 Mar 2024 | 3.0044 | 3.0472 | 2.8669 | 2.9492 | 2.9492 | 87,875,030 |
| 26 Mar 2024 | 3.0880 | 3.1963 | 2.9855 | 3.0044 | 3.0044 | 81,397,863 |
| 25 Mar 2024 | 2.9691 | 3.1417 | 2.9250 | 3.0880 | 3.0880 | 74,501,952 |
| 24 Mar 2024 | 2.9357 | 2.9695 | 2.8366 | 2.9691 | 2.9691 | 54,700,237 |
| 23 Mar 2024 | 2.7324 | 2.9625 | 2.7288 | 2.9357 | 2.9357 | 72,474,594 |
| 22 Mar 2024 | 2.8502 | 2.8945 | 2.6767 | 2.7324 | 2.7324 | 71,086,844 |
| 21 Mar 2024 | 2.9051 | 2.9910 | 2.8218 | 2.8502 | 2.8502 | 87,005,838 |
| 20 Mar 2024 | 2.5774 | 2.9479 | 2.4858 | 2.9051 | 2.9051 | 103,780,964 |
| 19 Mar 2024 | 2.8364 | 2.8630 | 2.5240 | 2.5774 | 2.5774 | 128,417,093 |
| 18 Mar 2024 | 2.9654 | 2.9765 | 2.7535 | 2.8364 | 2.8364 | 78,089,515 |
| 17 Mar 2024 | 2.8547 | 2.9946 | 2.7280 | 2.9810 | 2.9810 | 87,418,903 |
| 16 Mar 2024 | 3.0624 | 3.1161 | 2.7884 | 2.8547 | 2.8547 | 103,450,707 |
| 15 Mar 2024 | 3.3217 | 3.3218 | 2.9055 | 3.0624 | 3.0624 | 142,187,642 |
| 14 Mar 2024 | 3.4668 | 3.4681 | 3.1545 | 3.3217 | 3.3217 | 151,705,588 |
| 13 Mar 2024 | 3.6053 | 3.6268 | 3.3756 | 3.4668 | 3.4668 | 120,149,449 |
| 12 Mar 2024 | 3.6344 | 3.7471 | 3.3945 | 3.6053 | 3.6053 | 151,194,258 |
| 11 Mar 2024 | 3.4148 | 3.6463 | 3.3024 | 3.6344 | 3.6344 | 145,536,628 |
| 10 Mar 2024 | 3.5292 | 3.6222 | 3.2957 | 3.4148 | 3.4148 | 116,963,460 |
| 09 Mar 2024 | 3.3858 | 3.6222 | 3.3292 | 3.5292 | 3.5292 | 155,496,134 |
| 08 Mar 2024 | 3.3453 | 3.4528 | 3.2275 | 3.3858 | 3.3858 | 142,924,936 |
| 07 Mar 2024 | 3.1437 | 3.3607 | 3.1437 | 3.3453 | 3.3453 | 151,311,168 |
| 06 Mar 2024 | 2.9009 | 3.1441 | 2.8279 | 3.1437 | 3.1437 | 153,334,406 |
| 05 Mar 2024 | 3.1389 | 3.2063 | 2.5667 | 2.9009 | 2.9009 | 221,418,008 |
| 04 Mar 2024 | 3.3208 | 3.3284 | 3.0891 | 3.1385 | 3.1385 | 130,599,135 |
| 03 Mar 2024 | 3.2317 | 3.3829 | 3.1482 | 3.3209 | 3.3209 | 159,115,190 |
| 02 Mar 2024 | 3.2107 | 3.2328 | 3.1391 | 3.2310 | 3.2310 | 93,146,565 |
| 01 Mar 2024 | 3.1957 | 3.2373 | 3.1384 | 3.2107 | 3.2107 | 91,429,091 |
| 29 Feb 2024 | 3.3422 | 3.4030 | 3.1317 | 3.1957 | 3.1957 | 131,840,015 |
| 28 Feb 2024 | 3.3453 | 3.4518 | 3.1357 | 3.3428 | 3.3428 | 140,508,308 |
| 27 Feb 2024 | 3.3110 | 3.4613 | 3.2618 | 3.3451 | 3.3451 | 108,588,403 |
| 26 Feb 2024 | 3.2004 | 3.3781 | 3.1346 | 3.3109 | 3.3109 | 116,924,280 |
| 25 Feb 2024 | 3.0786 | 3.2136 | 3.0221 | 3.2001 | 3.2001 | 71,604,613 |
| 24 Feb 2024 | 3.0426 | 3.2295 | 2.9689 | 3.0787 | 3.0787 | 87,164,550 |
| 23 Feb 2024 | 3.2384 | 3.2873 | 3.0189 | 3.0412 | 3.0412 | 96,037,480 |
| 22 Feb 2024 | 3.3533 | 3.5492 | 3.2388 | 3.2388 | 3.2388 | 110,985,135 |
| 21 Feb 2024 | 3.5465 | 3.5465 | 3.1851 | 3.3526 | 3.3526 | 110,037,071 |
| 20 Feb 2024 | 3.2758 | 3.6170 | 3.2090 | 3.5469 | 3.5469 | 194,094,469 |
| 19 Feb 2024 | 3.3453 | 3.3756 | 3.2640 | 3.2758 | 3.2758 | 93,806,602 |
| 18 Feb 2024 | 3.1644 | 3.4901 | 3.0634 | 3.3454 | 3.3454 | 128,048,682 |
| 17 Feb 2024 | 3.1497 | 3.1901 | 2.9842 | 3.1647 | 3.1647 | 73,873,525 |
| 16 Feb 2024 | 3.1894 | 3.2568 | 3.0776 | 3.1499 | 3.1499 | 111,188,265 |
| 15 Feb 2024 | 3.2830 | 3.3288 | 3.1284 | 3.1896 | 3.1896 | 151,895,607 |
| 14 Feb 2024 | 2.9600 | 3.3664 | 2.8935 | 3.2817 | 3.2817 | 187,362,628 |
| 13 Feb 2024 | 2.9419 | 3.0444 | 2.8520 | 2.9599 | 2.9599 | 165,137,628 |
| 12 Feb 2024 | 2.7490 | 3.1395 | 2.7466 | 2.9391 | 2.9391 | 337,066,210 |
| 11 Feb 2024 | 2.7801 | 2.8024 | 2.6823 | 2.7497 | 2.7497 | 129,247,858 |
| 10 Feb 2024 | 2.4645 | 2.8311 | 2.4645 | 2.7807 | 2.7807 | 276,769,977 |
| 09 Feb 2024 | 2.2778 | 2.4828 | 2.2778 | 2.4637 | 2.4637 | 117,126,595 |
| 08 Feb 2024 | 2.3255 | 2.3701 | 2.2472 | 2.2774 | 2.2774 | 76,241,276 |
| 07 Feb 2024 | 2.2077 | 2.3298 | 2.1478 | 2.3253 | 2.3253 | 76,130,919 |
| 06 Feb 2024 | 2.2975 | 2.3183 | 2.2008 | 2.2074 | 2.2074 | 93,192,733 |
| 05 Feb 2024 | 2.1050 | 2.2974 | 2.1050 | 2.2974 | 2.2974 | 102,826,016 |
| 04 Feb 2024 | 2.1228 | 2.1864 | 2.1049 | 2.1050 | 2.1050 | 58,104,027 |
| 03 Feb 2024 | 2.1782 | 2.2398 | 2.1151 | 2.1230 | 2.1230 | 65,448,890 |
| 02 Feb 2024 | 2.0413 | 2.2844 | 2.0413 | 2.1784 | 2.1784 | 144,906,190 |
| 01 Feb 2024 | 1.9336 | 2.0653 | 1.8879 | 2.0413 | 2.0413 | 71,027,503 |
| 31 Jan 2024 | 2.0065 | 2.0417 | 1.9156 | 1.9336 | 1.9336 | 61,587,368 |
| 30 Jan 2024 | 2.0286 | 2.0737 | 1.9961 | 2.0065 | 2.0065 | 65,008,875 |
| 29 Jan 2024 | 1.9055 | 2.0332 | 1.8978 | 2.0286 | 2.0286 | 62,302,657 |
| 28 Jan 2024 | 1.9380 | 1.9836 | 1.8994 | 1.9055 | 1.9055 | 57,664,377 |
| *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.