Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,342.34 -738.73 (-1.10%) CMC Crypto 200
1,426.40 +11.64 (+0.82%)
JD Sports Fashion Plc (JDSPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.5300 | 1.5582 | 1.4800 | 1.5360 | 1.5360 | 21,545 |
| 22 Apr 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 44,700 |
| 19 Apr 2024 | 1.4800 | 1.5000 | 1.3700 | 1.4450 | 1.4450 | 142,600 |
| 18 Apr 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
| 17 Apr 2024 | 1.4680 | 1.4950 | 1.4300 | 1.4400 | 1.4400 | 168,500 |
| 16 Apr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 128,400 |
| 15 Apr 2024 | 1.4600 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 51,200 |
| 12 Apr 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4360 | 1.4360 | 88,700 |
| 11 Apr 2024 | 1.5300 | 1.5600 | 1.5150 | 1.5250 | 1.5250 | 36,600 |
| 10 Apr 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 91,900 |
| 09 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 162,200 |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5550 | 1.5550 | 42,900 |
| 05 Apr 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 537,300 |
| 04 Apr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 14,680,600 |
| 03 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 1,387,600 |
| 02 Apr 2024 | 1.6550 | 1.7000 | 1.6550 | 1.6900 | 1.6900 | 912,800 |
| 01 Apr 2024 | 1.6700 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 86,400 |
| 28 Mar 2024 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6800 | 159,400 |
| 27 Mar 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 21,300 |
| 26 Mar 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 142,500 |
| 25 Mar 2024 | 1.3550 | 1.3600 | 1.3550 | 1.3550 | 1.3550 | 5,100 |
| 22 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 2,600 |
| 21 Mar 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 200 |
| 20 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 200 |
| 19 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 137,600 |
| 18 Mar 2024 | 1.3800 | 1.4000 | 1.3780 | 1.3900 | 1.3900 | 11,900 |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.3960 | 1.4000 | 1.4000 | 1,500 |
| 14 Mar 2024 | 1.4050 | 1.4200 | 1.3950 | 1.3950 | 1.3950 | 7,200 |
| 13 Mar 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 27,600 |
| 12 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,000 |
| 11 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 20,000 |
| 08 Mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
| 07 Mar 2024 | 1.4600 | 1.4700 | 1.4050 | 1.4700 | 1.4700 | 11,700 |
| 06 Mar 2024 | 1.4600 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 15,100 |
| 05 Mar 2024 | 1.4200 | 1.4650 | 1.3700 | 1.4650 | 1.4650 | 8,900 |
| 04 Mar 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 1,300 |
| 01 Mar 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 45,100 |
| 29 Feb 2024 | 1.4700 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 5,200 |
| 28 Feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | 2,900 |
| 27 Feb 2024 | 1.3850 | 1.4300 | 1.3630 | 1.3950 | 1.3950 | 9,700 |
| 26 Feb 2024 | 1.3950 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 104,300 |
| 23 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 32,100 |
| 22 Feb 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4040 | 1.4040 | 34,200 |
| 21 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 77,300 |
| 20 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 3,300 |
| 16 Feb 2024 | 1.3450 | 1.3550 | 1.3230 | 1.3550 | 1.3550 | 24,400 |
| 15 Feb 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 4,200 |
| 14 Feb 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 88,800 |
| 13 Feb 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 23,100 |
| 12 Feb 2024 | 1.2980 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,800 |
| 09 Feb 2024 | 1.3000 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 37,300 |
| 08 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 31,200 |
| 07 Feb 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3300 | 7,800 |
| 06 Feb 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3650 | 1.3650 | 133,400 |
| 05 Feb 2024 | 1.3300 | 1.3900 | 1.3180 | 1.3900 | 1.3900 | 28,100 |
| 02 Feb 2024 | 1.3850 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 102,000 |
| 01 Feb 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 6,000 |
| 31 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 600 |
| 30 Jan 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 40,000 |
| 29 Jan 2024 | 1.5300 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 25,800 |
| 26 Jan 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 900 |
| 25 Jan 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 6,000 |
| 24 Jan 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 32,500 |
| 23 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 191,100 |
| 22 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 136,100 |
| 19 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 154,900 |
| 18 Jan 2024 | 1.3400 | 1.4000 | 1.3180 | 1.3180 | 1.3180 | 4,800 |
| 17 Jan 2024 | 1.3570 | 1.3570 | 1.3160 | 1.3200 | 1.3200 | 3,100 |
| 16 Jan 2024 | 1.3700 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 20,100 |
| 12 Jan 2024 | 1.4350 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 17,000 |
| 11 Jan 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 70,000 |
| 10 Jan 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 63,500 |
| 09 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 31,800 |
| 08 Jan 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5050 | 1.5050 | 30,200 |
| 05 Jan 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 8,100 |
| 04 Jan 2024 | 1.5900 | 1.6200 | 1.4700 | 1.5380 | 1.5380 | 113,600 |
| 03 Jan 2024 | 2.0000 | 2.1200 | 1.9980 | 2.1200 | 2.1200 | 12,400 |
| 02 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 29 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
| 28 Dec 2023 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 4,200 |
| 27 Dec 2023 | 2.2000 | 2.2000 | 2.1250 | 2.1400 | 2.1400 | 17,300 |
| 26 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 22 Dec 2023 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 9,700 |
| 21 Dec 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 200 |
| 20 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 900 |
| 19 Dec 2023 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 1,500 |
| 18 Dec 2023 | 2.1250 | 2.1480 | 2.1250 | 2.1480 | 2.1480 | 1,700 |
| 15 Dec 2023 | 2.1550 | 2.1650 | 2.1550 | 2.1650 | 2.1650 | 2,300 |
| 14 Dec 2023 | 2.1750 | 2.1850 | 2.1750 | 2.1850 | 2.1850 | 3,600 |
| 13 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
| 12 Dec 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1050 | 2.1050 | 1,600 |
| 11 Dec 2023 | 2.1400 | 2.1500 | 2.1050 | 2.1200 | 2.1200 | 6,200 |
| 08 Dec 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 69,200 |
| 07 Dec 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2,300 |
| 07 Dec 2023 | 0.004 Dividend | |||||
| 06 Dec 2023 | 2.0700 | 2.1500 | 2.0500 | 2.0500 | 2.0460 | 77,800 |
| 05 Dec 2023 | 2.0900 | 2.1900 | 2.0600 | 2.0600 | 2.0560 | 14,300 |
| 04 Dec 2023 | 1.9300 | 2.2000 | 1.9300 | 2.1100 | 2.1059 | 86,200 |
| 01 Dec 2023 | 2.1600 | 2.1600 | 1.8000 | 2.0400 | 2.0360 | 9,100 |
| 30 Nov 2023 | 1.9550 | 2.0500 | 1.9550 | 2.0500 | 2.0460 | 5,300 |
| *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.