Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.65 +36.31 (+0.80%) Dow
36,141.21 +86.78 (+0.24%) Nasdaq
14,340.28 +193.56 (+1.37%) Bitcoin USD
43,381.21 -517.79 (-1.18%) CMC Crypto 200
894.32 +1.60 (+0.18%)
NEAR Protocol USD (NEAR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:00PM UTC. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 2.2871 | 2.3664 | 2.2331 | 2.2878 | 2.2878 | 192,947,568 |
| 06 Dec 2023 | 2.2524 | 2.3932 | 2.2459 | 2.2864 | 2.2864 | 244,662,449 |
| 05 Dec 2023 | 2.1476 | 2.3145 | 2.1374 | 2.2522 | 2.2522 | 287,564,118 |
| 04 Dec 2023 | 1.9828 | 2.1869 | 1.9797 | 2.1477 | 2.1477 | 367,599,230 |
| 03 Dec 2023 | 2.0105 | 2.0209 | 1.9563 | 1.9831 | 1.9831 | 126,051,500 |
| 02 Dec 2023 | 1.8936 | 2.0281 | 1.8929 | 2.0106 | 2.0106 | 135,412,726 |
| 01 Dec 2023 | 1.8808 | 1.9061 | 1.8579 | 1.8937 | 1.8937 | 94,762,843 |
| 30 Nov 2023 | 1.7999 | 1.8887 | 1.7886 | 1.8809 | 1.8809 | 120,392,388 |
| 29 Nov 2023 | 1.8193 | 1.8887 | 1.7967 | 1.8001 | 1.8001 | 103,896,853 |
| 28 Nov 2023 | 1.7813 | 1.8236 | 1.7329 | 1.8192 | 1.8192 | 93,797,753 |
| 27 Nov 2023 | 1.8280 | 1.8309 | 1.7358 | 1.7813 | 1.7813 | 96,599,731 |
| 26 Nov 2023 | 1.8866 | 1.9142 | 1.7966 | 1.8284 | 1.8284 | 102,354,282 |
| 25 Nov 2023 | 1.8366 | 1.9072 | 1.8227 | 1.8866 | 1.8866 | 170,693,536 |
| 24 Nov 2023 | 1.8080 | 1.9115 | 1.7781 | 1.8365 | 1.8365 | 147,308,560 |
| 23 Nov 2023 | 1.8259 | 1.8541 | 1.7713 | 1.8081 | 1.8081 | 162,544,168 |
| 22 Nov 2023 | 1.7594 | 1.8615 | 1.7511 | 1.8260 | 1.8260 | 215,719,794 |
| 21 Nov 2023 | 1.9981 | 2.0369 | 1.7392 | 1.7595 | 1.7595 | 287,472,198 |
| 20 Nov 2023 | 1.9878 | 2.1827 | 1.9795 | 1.9983 | 1.9983 | 408,925,683 |
| 19 Nov 2023 | 1.7705 | 2.0471 | 1.7186 | 1.9881 | 1.9881 | 250,322,768 |
| 18 Nov 2023 | 1.8691 | 1.8885 | 1.6855 | 1.7703 | 1.7703 | 195,649,484 |
| 17 Nov 2023 | 1.7261 | 1.9411 | 1.7155 | 1.8688 | 1.8688 | 375,242,290 |
| 16 Nov 2023 | 1.7029 | 1.8539 | 1.6588 | 1.7258 | 1.7258 | 284,432,523 |
| 15 Nov 2023 | 1.5371 | 1.7263 | 1.5368 | 1.7032 | 1.7032 | 199,080,715 |
| 14 Nov 2023 | 1.5939 | 1.6242 | 1.4685 | 1.5370 | 1.5370 | 171,103,022 |
| 13 Nov 2023 | 1.6982 | 1.7418 | 1.5945 | 1.5945 | 1.5945 | 234,077,279 |
| 12 Nov 2023 | 1.5985 | 1.7963 | 1.5343 | 1.6980 | 1.6980 | 271,927,088 |
| 11 Nov 2023 | 1.5581 | 1.6299 | 1.4779 | 1.5985 | 1.5985 | 207,096,318 |
| 10 Nov 2023 | 1.4364 | 1.5830 | 1.4098 | 1.5587 | 1.5587 | 176,766,503 |
| 09 Nov 2023 | 1.4756 | 1.5646 | 1.3503 | 1.4362 | 1.4362 | 212,593,596 |
| 08 Nov 2023 | 1.4491 | 1.4907 | 1.4217 | 1.4760 | 1.4760 | 104,735,891 |
| 07 Nov 2023 | 1.5843 | 1.5843 | 1.4181 | 1.4492 | 1.4492 | 147,239,347 |
| 06 Nov 2023 | 1.6369 | 1.6698 | 1.5617 | 1.5844 | 1.5844 | 134,093,253 |
| 05 Nov 2023 | 1.5147 | 1.6737 | 1.5004 | 1.6368 | 1.6368 | 183,176,848 |
| 04 Nov 2023 | 1.4765 | 1.5335 | 1.4597 | 1.5147 | 1.5147 | 77,560,601 |
| 03 Nov 2023 | 1.5242 | 1.5556 | 1.4583 | 1.4765 | 1.4765 | 124,821,365 |
| 02 Nov 2023 | 1.5281 | 1.5627 | 1.4557 | 1.5242 | 1.5242 | 209,110,321 |
| 01 Nov 2023 | 1.3340 | 1.5616 | 1.3248 | 1.5283 | 1.5283 | 253,078,566 |
| 31 Oct 2023 | 1.3228 | 1.3354 | 1.2585 | 1.3341 | 1.3341 | 93,354,180 |
| 30 Oct 2023 | 1.2708 | 1.3241 | 1.2488 | 1.3230 | 1.3230 | 73,417,250 |
| 29 Oct 2023 | 1.2198 | 1.2753 | 1.2003 | 1.2702 | 1.2702 | 56,110,209 |
| 28 Oct 2023 | 1.2212 | 1.2582 | 1.2120 | 1.2198 | 1.2198 | 58,250,234 |
| 27 Oct 2023 | 1.1920 | 1.2494 | 1.1611 | 1.2212 | 1.2212 | 89,627,593 |
| 26 Oct 2023 | 1.1417 | 1.2126 | 1.1388 | 1.1920 | 1.1920 | 108,305,761 |
| 25 Oct 2023 | 1.1354 | 1.1615 | 1.1084 | 1.1415 | 1.1415 | 74,692,063 |
| 24 Oct 2023 | 1.0973 | 1.1675 | 1.0911 | 1.1353 | 1.1353 | 117,891,207 |
| 23 Oct 2023 | 1.0606 | 1.1067 | 1.0495 | 1.0974 | 1.0974 | 83,097,435 |
| 22 Oct 2023 | 1.0402 | 1.0563 | 1.0223 | 1.0536 | 1.0536 | 40,772,535 |
| 21 Oct 2023 | 1.0056 | 1.0491 | 0.9995 | 1.0402 | 1.0402 | 38,546,444 |
| 20 Oct 2023 | 0.9867 | 1.0174 | 0.9829 | 1.0056 | 1.0056 | 40,963,262 |
| 19 Oct 2023 | 0.9996 | 1.0008 | 0.9724 | 0.9867 | 0.9867 | 33,164,447 |
| 18 Oct 2023 | 1.0089 | 1.0150 | 0.9908 | 0.9997 | 0.9997 | 28,586,628 |
| 17 Oct 2023 | 1.0344 | 1.0397 | 1.0035 | 1.0089 | 1.0089 | 35,592,156 |
| 16 Oct 2023 | 1.0255 | 1.0614 | 1.0231 | 1.0345 | 1.0345 | 46,378,603 |
| 15 Oct 2023 | 1.0111 | 1.0342 | 1.0083 | 1.0255 | 1.0255 | 30,636,304 |
| 14 Oct 2023 | 1.0084 | 1.0156 | 1.0051 | 1.0112 | 1.0112 | 25,337,660 |
| 13 Oct 2023 | 1.0117 | 1.0183 | 0.9988 | 1.0083 | 1.0083 | 53,614,006 |
| 12 Oct 2023 | 1.0277 | 1.0283 | 1.0017 | 1.0117 | 1.0117 | 41,051,322 |
| 11 Oct 2023 | 1.0435 | 1.0447 | 1.0089 | 1.0278 | 1.0278 | 35,760,230 |
| 10 Oct 2023 | 1.0407 | 1.0575 | 1.0348 | 1.0434 | 1.0434 | 27,898,720 |
| 09 Oct 2023 | 1.0937 | 1.0960 | 1.0275 | 1.0407 | 1.0407 | 43,103,660 |
| 08 Oct 2023 | 1.0911 | 1.1004 | 1.0785 | 1.0937 | 1.0937 | 26,223,890 |
| 07 Oct 2023 | 1.0930 | 1.1078 | 1.0846 | 1.0911 | 1.0911 | 28,008,578 |
| 06 Oct 2023 | 1.0734 | 1.1014 | 1.0734 | 1.0930 | 1.0930 | 34,704,566 |
| 05 Oct 2023 | 1.0994 | 1.1071 | 1.0727 | 1.0733 | 1.0733 | 42,219,230 |
| 04 Oct 2023 | 1.0988 | 1.1043 | 1.0698 | 1.0992 | 1.0992 | 48,500,101 |
| 03 Oct 2023 | 1.1154 | 1.1222 | 1.0962 | 1.0987 | 1.0987 | 46,018,700 |
| 02 Oct 2023 | 1.1606 | 1.1693 | 1.1103 | 1.1154 | 1.1154 | 49,029,639 |
| 01 Oct 2023 | 1.1340 | 1.1684 | 1.1290 | 1.1606 | 1.1606 | 37,359,861 |
| 30 Sept 2023 | 1.1224 | 1.1472 | 1.1214 | 1.1340 | 1.1340 | 32,204,241 |
| 29 Sept 2023 | 1.1073 | 1.1270 | 1.0988 | 1.1225 | 1.1225 | 38,519,973 |
| 28 Sept 2023 | 1.0758 | 1.1087 | 1.0739 | 1.1073 | 1.1073 | 34,641,004 |
| 27 Sept 2023 | 1.0799 | 1.0968 | 1.0618 | 1.0758 | 1.0758 | 36,262,898 |
| 26 Sept 2023 | 1.1010 | 1.1054 | 1.0747 | 1.0798 | 1.0798 | 35,473,070 |
| 25 Sept 2023 | 1.0944 | 1.1141 | 1.0904 | 1.1011 | 1.1011 | 31,732,606 |
| 24 Sept 2023 | 1.1156 | 1.1156 | 1.0930 | 1.0947 | 1.0947 | 26,523,015 |
| 23 Sept 2023 | 1.1213 | 1.1244 | 1.1085 | 1.1156 | 1.1156 | 24,410,464 |
| 22 Sept 2023 | 1.1253 | 1.1318 | 1.1043 | 1.1215 | 1.1215 | 37,267,440 |
| 21 Sept 2023 | 1.1213 | 1.1513 | 1.1030 | 1.1253 | 1.1253 | 74,207,782 |
| 20 Sept 2023 | 1.1208 | 1.1310 | 1.1021 | 1.1213 | 1.1213 | 41,025,217 |
| 19 Sept 2023 | 1.1003 | 1.1308 | 1.0919 | 1.1208 | 1.1208 | 38,336,335 |
| 18 Sept 2023 | 1.0961 | 1.1266 | 1.0815 | 1.1002 | 1.1002 | 47,571,876 |
| 17 Sept 2023 | 1.1290 | 1.1290 | 1.0834 | 1.0965 | 1.0965 | 29,983,396 |
| 16 Sept 2023 | 1.1292 | 1.1408 | 1.1184 | 1.1290 | 1.1290 | 28,195,844 |
| 15 Sept 2023 | 1.1077 | 1.1314 | 1.0993 | 1.1292 | 1.1292 | 39,783,376 |
| 14 Sept 2023 | 1.0901 | 1.1161 | 1.0859 | 1.1076 | 1.1076 | 36,443,523 |
| 13 Sept 2023 | 1.0700 | 1.0993 | 1.0682 | 1.0902 | 1.0902 | 39,726,101 |
| 12 Sept 2023 | 1.1021 | 1.1303 | 1.0680 | 1.0700 | 1.0700 | 63,137,811 |
| 11 Sept 2023 | 1.1506 | 1.1531 | 1.0856 | 1.1021 | 1.1021 | 58,614,845 |
| 10 Sept 2023 | 1.1664 | 1.1671 | 1.1283 | 1.1506 | 1.1506 | 48,525,831 |
| 09 Sept 2023 | 1.1511 | 1.1848 | 1.1492 | 1.1665 | 1.1665 | 29,908,071 |
| 08 Sept 2023 | 1.1521 | 1.1618 | 1.1340 | 1.1512 | 1.1512 | 34,303,254 |
| 07 Sept 2023 | 1.1300 | 1.1527 | 1.1234 | 1.1520 | 1.1520 | 50,029,472 |
| 06 Sept 2023 | 1.1276 | 1.1401 | 1.1109 | 1.1300 | 1.1300 | 45,015,746 |
| 05 Sept 2023 | 1.1270 | 1.1471 | 1.1132 | 1.1276 | 1.1276 | 44,418,037 |
| 04 Sept 2023 | 1.1259 | 1.1457 | 1.1121 | 1.1269 | 1.1269 | 54,426,784 |
| 03 Sept 2023 | 1.1208 | 1.1333 | 1.1156 | 1.1258 | 1.1258 | 36,720,026 |
| 02 Sept 2023 | 1.1281 | 1.1320 | 1.1084 | 1.1208 | 1.1208 | 39,278,414 |
| 01 Sept 2023 | 1.1548 | 1.1618 | 1.1201 | 1.1281 | 1.1281 | 56,667,205 |
| 31 Aug 2023 | 1.2034 | 1.2035 | 1.1455 | 1.1549 | 1.1549 | 50,281,393 |
| 30 Aug 2023 | 1.2266 | 1.2302 | 1.1903 | 1.2034 | 1.2034 | 41,313,074 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.