Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.04%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,501.06 -2,031.38 (-3.20%) CMC Crypto 200
885.54 0.00 (0.00%)
Metal DAO USD (MTL-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:33AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.4589 | 1.4955 | 1.4245 | 1.4612 | 1.4612 | 13,672,239 |
| 17 Apr 2024 | 1.5039 | 1.5518 | 1.4250 | 1.4590 | 1.4590 | 11,833,441 |
| 16 Apr 2024 | 1.5135 | 1.5864 | 1.4330 | 1.5039 | 1.5039 | 15,161,992 |
| 15 Apr 2024 | 1.6001 | 1.7003 | 1.4572 | 1.5135 | 1.5135 | 22,320,569 |
| 14 Apr 2024 | 1.5505 | 1.6878 | 1.4476 | 1.6001 | 1.6001 | 28,377,949 |
| 13 Apr 2024 | 1.8917 | 2.0603 | 1.3707 | 1.5505 | 1.5505 | 167,795,054 |
| 12 Apr 2024 | 2.1521 | 2.1878 | 1.7277 | 1.8917 | 1.8917 | 46,792,806 |
| 11 Apr 2024 | 2.1494 | 2.2413 | 2.0790 | 2.1521 | 2.1521 | 20,895,465 |
| 10 Apr 2024 | 2.1471 | 2.2153 | 2.0242 | 2.1494 | 2.1494 | 19,465,591 |
| 09 Apr 2024 | 2.1442 | 2.2523 | 2.0997 | 2.1471 | 2.1471 | 44,254,286 |
| 08 Apr 2024 | 2.0884 | 2.1562 | 2.0135 | 2.1442 | 2.1442 | 17,532,079 |
| 07 Apr 2024 | 2.0666 | 2.1859 | 2.0506 | 2.0884 | 2.0884 | 19,331,408 |
| 06 Apr 2024 | 2.0059 | 2.2576 | 1.9901 | 2.0666 | 2.0666 | 74,178,907 |
| 05 Apr 2024 | 2.0163 | 2.0985 | 1.8984 | 2.0059 | 2.0059 | 15,652,527 |
| 04 Apr 2024 | 1.9255 | 2.1103 | 1.8537 | 2.0163 | 2.0163 | 17,223,076 |
| 03 Apr 2024 | 2.0110 | 2.1334 | 1.8779 | 1.9255 | 1.9255 | 39,750,205 |
| 02 Apr 2024 | 2.1332 | 2.2890 | 1.9676 | 2.0111 | 2.0111 | 153,561,548 |
| 01 Apr 2024 | 2.2515 | 2.2515 | 2.0633 | 2.1332 | 2.1332 | 18,295,631 |
| 31 Mar 2024 | 2.1965 | 2.3118 | 2.1595 | 2.2515 | 2.2515 | 11,460,819 |
| 30 Mar 2024 | 2.3015 | 2.3569 | 2.1762 | 2.1966 | 2.1966 | 20,009,870 |
| 29 Mar 2024 | 2.2434 | 2.3117 | 2.1598 | 2.3015 | 2.3015 | 14,741,756 |
| 28 Mar 2024 | 2.2708 | 2.3618 | 2.1214 | 2.2434 | 2.2434 | 24,101,140 |
| 27 Mar 2024 | 2.2933 | 2.3128 | 2.1416 | 2.2708 | 2.2708 | 25,858,814 |
| 26 Mar 2024 | 2.2079 | 2.3385 | 2.2031 | 2.2933 | 2.2933 | 29,732,179 |
| 25 Mar 2024 | 2.1131 | 2.2876 | 2.1088 | 2.2079 | 2.2079 | 35,742,928 |
| 24 Mar 2024 | 2.0033 | 2.2327 | 2.0026 | 2.1131 | 2.1131 | 45,629,555 |
| 23 Mar 2024 | 1.9790 | 2.1294 | 1.9471 | 2.0042 | 2.0042 | 9,580,731 |
| 22 Mar 2024 | 2.0136 | 2.0718 | 1.9022 | 1.9775 | 1.9775 | 13,657,434 |
| 21 Mar 2024 | 2.0211 | 2.1869 | 1.9732 | 2.0136 | 2.0136 | 20,146,377 |
| 20 Mar 2024 | 1.8104 | 2.1627 | 1.8020 | 2.0211 | 2.0211 | 70,502,939 |
| 19 Mar 2024 | 2.0371 | 2.0412 | 1.7573 | 1.8104 | 1.8104 | 28,633,142 |
| 18 Mar 2024 | 2.1289 | 2.2561 | 1.9686 | 2.0371 | 2.0371 | 20,247,799 |
| 17 Mar 2024 | 2.0584 | 2.2363 | 1.9408 | 2.1289 | 2.1289 | 26,450,997 |
| 16 Mar 2024 | 2.2019 | 2.2721 | 2.0159 | 2.0584 | 2.0584 | 38,399,884 |
| 15 Mar 2024 | 2.3479 | 2.4115 | 2.0503 | 2.2019 | 2.2019 | 46,173,323 |
| 14 Mar 2024 | 2.4083 | 2.4832 | 2.2224 | 2.3479 | 2.3479 | 42,516,846 |
| 13 Mar 2024 | 2.3919 | 2.5113 | 2.3472 | 2.4083 | 2.4083 | 55,899,293 |
| 12 Mar 2024 | 2.4280 | 2.5007 | 2.2390 | 2.3919 | 2.3919 | 50,204,968 |
| 11 Mar 2024 | 2.3713 | 2.4341 | 2.2612 | 2.4280 | 2.4280 | 62,527,815 |
| 10 Mar 2024 | 2.4860 | 2.4959 | 2.3188 | 2.3713 | 2.3713 | 83,352,866 |
| 09 Mar 2024 | 2.7257 | 2.9456 | 2.4007 | 2.4860 | 2.4860 | 269,492,033 |
| 08 Mar 2024 | 2.6563 | 2.8002 | 2.5818 | 2.7257 | 2.7257 | 78,626,828 |
| 07 Mar 2024 | 2.7616 | 2.9441 | 2.6123 | 2.6563 | 2.6563 | 228,242,809 |
| 06 Mar 2024 | 2.4609 | 3.7164 | 2.3684 | 2.7616 | 2.7616 | 975,917,190 |
| 05 Mar 2024 | 2.0990 | 2.7159 | 2.0189 | 2.4609 | 2.4609 | 442,757,076 |
| 04 Mar 2024 | 1.8799 | 2.1840 | 1.8596 | 2.0991 | 2.0991 | 146,936,082 |
| 03 Mar 2024 | 1.9452 | 1.9604 | 1.7865 | 1.8799 | 1.8799 | 24,676,678 |
| 02 Mar 2024 | 1.8930 | 1.9800 | 1.8540 | 1.9456 | 1.9456 | 26,170,784 |
| 01 Mar 2024 | 1.7786 | 1.9457 | 1.7698 | 1.8921 | 1.8921 | 22,560,719 |
| 29 Feb 2024 | 1.6981 | 1.8312 | 1.6667 | 1.7797 | 1.7797 | 37,947,858 |
| 28 Feb 2024 | 1.6501 | 1.8707 | 1.5696 | 1.6983 | 1.6983 | 86,224,777 |
| 27 Feb 2024 | 1.6645 | 1.6930 | 1.6145 | 1.6500 | 1.6500 | 14,443,523 |
| 26 Feb 2024 | 1.6255 | 1.6662 | 1.5531 | 1.6644 | 1.6644 | 12,611,236 |
| 25 Feb 2024 | 1.6204 | 1.6742 | 1.6062 | 1.6245 | 1.6245 | 5,902,528 |
| 24 Feb 2024 | 1.5941 | 1.6663 | 1.5629 | 1.6204 | 1.6204 | 7,576,052 |
| 23 Feb 2024 | 1.6823 | 1.6899 | 1.5678 | 1.5943 | 1.5943 | 10,182,120 |
| 22 Feb 2024 | 1.6400 | 1.7087 | 1.5900 | 1.6827 | 1.6827 | 13,659,634 |
| 21 Feb 2024 | 1.7113 | 1.7117 | 1.5727 | 1.6399 | 1.6399 | 19,004,053 |
| 20 Feb 2024 | 1.6444 | 1.8566 | 1.6129 | 1.7110 | 1.7110 | 109,911,992 |
| 19 Feb 2024 | 1.6072 | 1.6815 | 1.6004 | 1.6444 | 1.6444 | 11,244,592 |
| 18 Feb 2024 | 1.5930 | 1.6460 | 1.5845 | 1.6066 | 1.6066 | 6,400,522 |
| 17 Feb 2024 | 1.6550 | 1.6857 | 1.5526 | 1.5929 | 1.5929 | 13,903,565 |
| 16 Feb 2024 | 1.5880 | 1.6891 | 1.5676 | 1.6548 | 1.6548 | 23,901,621 |
| 15 Feb 2024 | 1.5144 | 1.6082 | 1.5087 | 1.5881 | 1.5881 | 32,441,338 |
| 14 Feb 2024 | 1.4846 | 1.5213 | 1.4749 | 1.5144 | 1.5144 | 6,749,715 |
| 13 Feb 2024 | 1.5045 | 1.5101 | 1.4545 | 1.4848 | 1.4848 | 8,074,851 |
| 12 Feb 2024 | 1.4914 | 1.5173 | 1.4711 | 1.5046 | 1.5046 | 10,378,621 |
| 11 Feb 2024 | 1.4763 | 1.5100 | 1.4651 | 1.4913 | 1.4913 | 6,392,721 |
| 10 Feb 2024 | 1.4651 | 1.4843 | 1.4410 | 1.4766 | 1.4766 | 5,182,912 |
| 09 Feb 2024 | 1.4337 | 1.4785 | 1.4314 | 1.4647 | 1.4647 | 4,920,306 |
| 08 Feb 2024 | 1.4422 | 1.4596 | 1.4241 | 1.4337 | 1.4337 | 4,294,467 |
| 07 Feb 2024 | 1.4342 | 1.4549 | 1.3967 | 1.4408 | 1.4408 | 3,670,614 |
| 06 Feb 2024 | 1.3968 | 1.4466 | 1.3965 | 1.4346 | 1.4346 | 4,227,840 |
| 05 Feb 2024 | 1.4242 | 1.4381 | 1.3853 | 1.3967 | 1.3967 | 3,574,853 |
| 04 Feb 2024 | 1.4354 | 1.4516 | 1.4027 | 1.4248 | 1.4248 | 3,060,700 |
| 03 Feb 2024 | 1.4432 | 1.4692 | 1.4340 | 1.4354 | 1.4354 | 3,512,231 |
| 02 Feb 2024 | 1.4400 | 1.4673 | 1.4327 | 1.4432 | 1.4432 | 3,862,930 |
| 01 Feb 2024 | 1.3977 | 1.4668 | 1.3845 | 1.4403 | 1.4403 | 5,739,733 |
| 31 Jan 2024 | 1.4745 | 1.4783 | 1.3900 | 1.3980 | 1.3980 | 7,726,847 |
| 30 Jan 2024 | 1.5141 | 1.5153 | 1.4434 | 1.4759 | 1.4759 | 7,993,226 |
| 29 Jan 2024 | 1.4745 | 1.5193 | 1.4532 | 1.5145 | 1.5145 | 6,539,352 |
| 28 Jan 2024 | 1.4985 | 1.5322 | 1.4591 | 1.4741 | 1.4741 | 11,522,530 |
| 27 Jan 2024 | 1.4876 | 1.5197 | 1.4501 | 1.4980 | 1.4980 | 7,848,223 |
| 26 Jan 2024 | 1.4818 | 1.5104 | 1.4480 | 1.4876 | 1.4876 | 12,991,731 |
| 25 Jan 2024 | 1.4331 | 1.5247 | 1.4287 | 1.4810 | 1.4810 | 41,472,617 |
| 24 Jan 2024 | 1.3616 | 1.4667 | 1.3456 | 1.4331 | 1.4331 | 19,523,181 |
| 23 Jan 2024 | 1.3892 | 1.4140 | 1.2908 | 1.3631 | 1.3631 | 11,299,205 |
| 22 Jan 2024 | 1.4972 | 1.5217 | 1.3795 | 1.3892 | 1.3892 | 9,064,852 |
| 21 Jan 2024 | 1.5107 | 1.5392 | 1.4960 | 1.4968 | 1.4968 | 5,247,378 |
| 20 Jan 2024 | 1.4851 | 1.5261 | 1.4683 | 1.5097 | 1.5097 | 4,685,293 |
| 19 Jan 2024 | 1.4994 | 1.5071 | 1.4182 | 1.4849 | 1.4849 | 9,141,784 |
| 18 Jan 2024 | 1.5996 | 1.6039 | 1.4576 | 1.4994 | 1.4994 | 10,102,317 |
| 17 Jan 2024 | 1.5995 | 1.6350 | 1.5615 | 1.5988 | 1.5988 | 9,826,040 |
| 16 Jan 2024 | 1.5562 | 1.6262 | 1.5551 | 1.5997 | 1.5997 | 11,618,287 |
| 15 Jan 2024 | 1.5191 | 1.5852 | 1.5179 | 1.5543 | 1.5543 | 9,486,430 |
| 14 Jan 2024 | 1.5809 | 1.6019 | 1.5137 | 1.5208 | 1.5208 | 9,624,226 |
| 13 Jan 2024 | 1.5698 | 1.6040 | 1.5149 | 1.5807 | 1.5807 | 11,364,025 |
| 12 Jan 2024 | 1.5732 | 1.6938 | 1.5087 | 1.5696 | 1.5696 | 36,914,742 |
| 11 Jan 2024 | 1.5418 | 1.6243 | 1.5271 | 1.5737 | 1.5737 | 21,414,204 |
| 10 Jan 2024 | 1.4796 | 1.5627 | 1.4288 | 1.5413 | 1.5413 | 15,522,197 |
| *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.