Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,701.72 +3,147.60 (+5.29%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Injective USD (INJ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:55AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 24.97 | 25.09 | 24.70 | 24.70 | 24.70 | 100,918,768 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 23.67 | 23.67 | 22.66 | 23.44 | 23.44 | 85,418,186 |
| 01 May 2024 | 23.73 | 24.15 | 22.06 | 23.67 | 23.67 | 131,539,415 |
| 30 Apr 2024 | 25.87 | 26.18 | 22.88 | 23.73 | 23.73 | 117,566,678 |
| 29 Apr 2024 | 25.77 | 26.17 | 24.97 | 25.87 | 25.87 | 81,680,764 |
| 28 Apr 2024 | 25.93 | 26.75 | 25.66 | 25.77 | 25.77 | 50,519,320 |
| 27 Apr 2024 | 25.52 | 26.28 | 24.85 | 25.92 | 25.92 | 62,352,941 |
| 26 Apr 2024 | 26.52 | 26.72 | 25.40 | 25.52 | 25.52 | 64,616,386 |
| 25 Apr 2024 | 26.44 | 27.08 | 25.59 | 26.52 | 26.52 | 73,697,879 |
| 24 Apr 2024 | 28.03 | 29.34 | 26.19 | 26.44 | 26.44 | 110,785,035 |
| 23 Apr 2024 | 28.65 | 29.15 | 27.63 | 28.03 | 28.03 | 87,280,516 |
| 22 Apr 2024 | 28.24 | 29.42 | 27.99 | 28.65 | 28.65 | 95,375,584 |
| 21 Apr 2024 | 29.73 | 29.80 | 27.87 | 28.24 | 28.24 | 89,914,848 |
| 20 Apr 2024 | 28.14 | 29.86 | 27.43 | 29.73 | 29.73 | 121,323,457 |
| 19 Apr 2024 | 27.68 | 28.73 | 25.09 | 28.15 | 28.15 | 167,832,946 |
| 18 Apr 2024 | 26.05 | 28.85 | 24.82 | 27.68 | 27.68 | 176,999,923 |
| 17 Apr 2024 | 25.01 | 28.10 | 24.27 | 26.05 | 26.05 | 220,985,251 |
| 16 Apr 2024 | 24.44 | 25.51 | 23.28 | 25.01 | 25.01 | 146,419,979 |
| 15 Apr 2024 | 26.07 | 27.43 | 23.46 | 24.44 | 24.44 | 222,856,863 |
| 14 Apr 2024 | 23.36 | 26.42 | 22.65 | 26.07 | 26.07 | 284,747,968 |
| 13 Apr 2024 | 26.75 | 27.17 | 19.58 | 23.36 | 23.36 | 379,186,483 |
| 12 Apr 2024 | 31.96 | 32.43 | 23.27 | 26.75 | 26.75 | 323,546,060 |
| 11 Apr 2024 | 33.13 | 33.40 | 31.63 | 31.96 | 31.96 | 92,520,617 |
| 10 Apr 2024 | 33.15 | 33.37 | 31.85 | 33.13 | 33.13 | 111,630,041 |
| 09 Apr 2024 | 35.67 | 35.84 | 32.99 | 33.15 | 33.15 | 126,135,066 |
| 08 Apr 2024 | 35.25 | 36.41 | 34.55 | 35.67 | 35.67 | 113,972,160 |
| 07 Apr 2024 | 34.84 | 36.14 | 34.78 | 35.25 | 35.25 | 105,690,563 |
| 06 Apr 2024 | 34.29 | 35.76 | 33.68 | 34.84 | 34.84 | 123,919,841 |
| 05 Apr 2024 | 32.77 | 34.73 | 30.75 | 34.29 | 34.29 | 133,275,800 |
| 04 Apr 2024 | 32.95 | 34.10 | 32.00 | 32.77 | 32.77 | 113,822,374 |
| 03 Apr 2024 | 32.57 | 34.64 | 31.63 | 32.95 | 32.95 | 163,923,526 |
| 02 Apr 2024 | 34.24 | 34.24 | 31.25 | 32.57 | 32.57 | 178,234,114 |
| 01 Apr 2024 | 36.81 | 37.23 | 33.41 | 34.24 | 34.24 | 171,942,719 |
| 31 Mar 2024 | 35.84 | 37.64 | 35.74 | 36.81 | 36.81 | 92,102,801 |
| 30 Mar 2024 | 36.69 | 37.10 | 35.74 | 35.84 | 35.84 | 74,309,887 |
| 29 Mar 2024 | 38.41 | 38.59 | 36.38 | 36.69 | 36.69 | 106,246,389 |
| 28 Mar 2024 | 37.98 | 38.78 | 37.26 | 38.41 | 38.41 | 130,208,264 |
| 27 Mar 2024 | 39.04 | 39.59 | 37.38 | 37.98 | 37.98 | 179,008,196 |
| 26 Mar 2024 | 37.87 | 41.37 | 37.82 | 39.04 | 39.04 | 231,968,027 |
| 25 Mar 2024 | 36.49 | 38.37 | 35.96 | 37.87 | 37.87 | 163,045,677 |
| 24 Mar 2024 | 34.99 | 36.69 | 34.95 | 36.49 | 36.49 | 88,391,341 |
| 23 Mar 2024 | 35.17 | 36.29 | 34.83 | 34.99 | 34.99 | 88,085,229 |
| 22 Mar 2024 | 37.10 | 37.73 | 34.51 | 35.17 | 35.17 | 170,723,310 |
| 21 Mar 2024 | 39.14 | 39.53 | 36.84 | 37.10 | 37.10 | 173,840,335 |
| 20 Mar 2024 | 35.88 | 39.42 | 34.29 | 39.14 | 39.14 | 245,312,189 |
| 19 Mar 2024 | 38.47 | 39.01 | 34.28 | 35.88 | 35.88 | 296,943,406 |
| 18 Mar 2024 | 42.82 | 42.82 | 37.91 | 38.47 | 38.47 | 258,462,979 |
| 17 Mar 2024 | 40.79 | 43.45 | 39.39 | 42.72 | 42.72 | 259,559,115 |
| 16 Mar 2024 | 44.29 | 48.75 | 40.11 | 40.79 | 40.79 | 364,001,554 |
| 15 Mar 2024 | 47.95 | 48.45 | 40.90 | 44.29 | 44.29 | 445,680,421 |
| 14 Mar 2024 | 48.31 | 52.75 | 45.98 | 47.95 | 47.95 | 574,248,569 |
| 13 Mar 2024 | 52.04 | 52.65 | 47.81 | 48.31 | 48.31 | 371,566,354 |
| 12 Mar 2024 | 42.59 | 52.07 | 41.50 | 52.04 | 52.04 | 748,140,670 |
| 11 Mar 2024 | 40.12 | 43.91 | 38.70 | 42.59 | 42.59 | 277,067,998 |
| 10 Mar 2024 | 40.95 | 41.36 | 38.92 | 40.12 | 40.12 | 148,759,184 |
| 09 Mar 2024 | 41.57 | 42.73 | 40.65 | 40.95 | 40.95 | 160,959,539 |
| 08 Mar 2024 | 42.89 | 44.52 | 41.08 | 41.57 | 41.57 | 227,390,265 |
| 07 Mar 2024 | 38.81 | 44.91 | 38.81 | 42.89 | 42.89 | 372,315,392 |
| 06 Mar 2024 | 37.75 | 39.58 | 35.90 | 38.81 | 38.81 | 243,621,793 |
| 05 Mar 2024 | 40.69 | 42.59 | 32.69 | 37.75 | 37.75 | 459,261,791 |
| 04 Mar 2024 | 40.73 | 41.97 | 38.70 | 40.71 | 40.71 | 312,427,628 |
| 03 Mar 2024 | 42.76 | 42.94 | 39.86 | 40.74 | 40.74 | 232,131,419 |
| 02 Mar 2024 | 45.26 | 46.37 | 42.30 | 42.76 | 42.76 | 224,823,328 |
| 01 Mar 2024 | 40.90 | 45.64 | 40.63 | 45.29 | 45.29 | 298,060,527 |
| 29 Feb 2024 | 43.63 | 45.47 | 40.00 | 40.92 | 40.92 | 440,167,575 |
| 28 Feb 2024 | 40.06 | 43.75 | 36.38 | 43.69 | 43.69 | 586,528,057 |
| 27 Feb 2024 | 36.72 | 40.46 | 35.95 | 40.07 | 40.07 | 306,727,778 |
| 26 Feb 2024 | 35.77 | 37.49 | 34.92 | 36.72 | 36.72 | 191,183,920 |
| 25 Feb 2024 | 34.64 | 35.90 | 33.63 | 35.76 | 35.76 | 109,932,941 |
| 24 Feb 2024 | 32.93 | 34.92 | 32.59 | 34.64 | 34.64 | 91,331,047 |
| 23 Feb 2024 | 34.09 | 34.69 | 32.09 | 32.94 | 32.94 | 149,507,791 |
| 22 Feb 2024 | 35.10 | 35.46 | 33.75 | 34.09 | 34.09 | 179,581,465 |
| 21 Feb 2024 | 36.48 | 36.53 | 33.67 | 35.10 | 35.10 | 183,490,706 |
| 20 Feb 2024 | 37.58 | 39.30 | 34.91 | 36.48 | 36.48 | 314,220,891 |
| 19 Feb 2024 | 38.88 | 39.86 | 36.78 | 37.58 | 37.58 | 248,708,004 |
| 18 Feb 2024 | 37.78 | 39.62 | 36.53 | 38.88 | 38.88 | 290,623,771 |
| 17 Feb 2024 | 34.53 | 37.84 | 33.61 | 37.80 | 37.80 | 273,679,220 |
| 16 Feb 2024 | 34.12 | 35.87 | 33.57 | 34.53 | 34.53 | 256,483,130 |
| 15 Feb 2024 | 35.41 | 36.10 | 33.35 | 34.11 | 34.11 | 220,087,145 |
| 14 Feb 2024 | 34.71 | 36.10 | 34.31 | 35.41 | 35.41 | 169,744,897 |
| 13 Feb 2024 | 36.93 | 37.16 | 34.50 | 34.71 | 34.71 | 199,603,104 |
| 12 Feb 2024 | 35.14 | 37.11 | 34.15 | 36.91 | 36.91 | 193,079,020 |
| 11 Feb 2024 | 35.02 | 36.60 | 34.72 | 35.14 | 35.14 | 134,995,631 |
| 10 Feb 2024 | 34.86 | 36.09 | 34.25 | 35.02 | 35.02 | 119,612,695 |
| 09 Feb 2024 | 32.79 | 35.58 | 32.76 | 34.85 | 34.85 | 190,699,697 |
| 08 Feb 2024 | 32.93 | 34.14 | 32.58 | 32.80 | 32.80 | 115,489,960 |
| 07 Feb 2024 | 31.17 | 33.43 | 31.17 | 32.93 | 32.93 | 108,227,466 |
| 06 Feb 2024 | 31.91 | 32.58 | 31.02 | 31.17 | 31.17 | 104,292,436 |
| 05 Feb 2024 | 32.30 | 33.53 | 31.43 | 31.91 | 31.91 | 92,152,179 |
| 04 Feb 2024 | 33.02 | 33.45 | 32.27 | 32.30 | 32.30 | 72,679,077 |
| 03 Feb 2024 | 34.61 | 34.97 | 32.57 | 33.02 | 33.02 | 91,141,652 |
| 02 Feb 2024 | 33.86 | 35.38 | 33.55 | 34.61 | 34.61 | 119,550,452 |
| 01 Feb 2024 | 33.89 | 34.60 | 33.19 | 33.85 | 33.85 | 115,114,654 |
| 31 Jan 2024 | 35.44 | 36.00 | 33.39 | 33.89 | 33.89 | 174,921,547 |
| 30 Jan 2024 | 37.44 | 38.19 | 35.35 | 35.46 | 35.46 | 226,700,298 |
| 29 Jan 2024 | 36.38 | 39.28 | 36.20 | 37.44 | 37.44 | 223,972,003 |
| 28 Jan 2024 | 35.05 | 38.52 | 35.05 | 36.37 | 36.37 | 185,704,545 |
| 27 Jan 2024 | 33.78 | 35.64 | 33.65 | 35.05 | 35.05 | 96,104,054 |
| 26 Jan 2024 | 31.80 | 34.45 | 31.15 | 33.78 | 33.78 | 115,116,163 |
| *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.