Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
NEO USD (NEO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
22.72-0.44 (-1.89%)
As of 6:53PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jan 2021 | 23.16 | 25.19 | 22.11 | 22.72 | 22.72 | 1,459,473,024 |
| 14 Jan 2021 | 23.22 | 23.89 | 22.22 | 23.00 | 23.00 | 1,018,166,710 |
| 13 Jan 2021 | 21.96 | 23.82 | 20.80 | 23.21 | 23.21 | 1,107,875,794 |
| 12 Jan 2021 | 23.75 | 24.63 | 21.64 | 21.95 | 21.95 | 1,322,795,752 |
| 11 Jan 2021 | 24.99 | 26.38 | 20.44 | 23.78 | 23.78 | 2,780,534,347 |
| 10 Jan 2021 | 21.31 | 26.12 | 20.39 | 24.98 | 24.98 | 1,929,903,781 |
| 09 Jan 2021 | 19.84 | 21.64 | 19.12 | 21.31 | 21.31 | 1,045,266,208 |
| 08 Jan 2021 | 20.88 | 21.35 | 18.75 | 19.85 | 19.85 | 1,084,980,562 |
| 07 Jan 2021 | 19.47 | 22.74 | 18.86 | 20.87 | 20.87 | 1,580,102,395 |
| 06 Jan 2021 | 16.89 | 20.07 | 16.60 | 19.46 | 19.46 | 1,263,551,435 |
| 05 Jan 2021 | 16.28 | 17.30 | 15.48 | 16.89 | 16.89 | 707,236,589 |
| 04 Jan 2021 | 15.96 | 17.69 | 14.96 | 16.28 | 16.28 | 819,828,941 |
| 03 Jan 2021 | 14.44 | 16.23 | 14.09 | 15.96 | 15.96 | 644,824,666 |
| 02 Jan 2021 | 14.50 | 14.80 | 14.17 | 14.44 | 14.44 | 420,582,504 |
| 01 Jan 2021 | 14.32 | 14.94 | 14.19 | 14.50 | 14.50 | 346,481,684 |
| 31 Dec 2020 | 14.73 | 14.73 | 14.07 | 14.32 | 14.32 | 339,902,066 |
| 30 Dec 2020 | 15.05 | 15.18 | 14.56 | 14.73 | 14.73 | 367,294,042 |
| 29 Dec 2020 | 15.61 | 15.85 | 14.43 | 15.05 | 15.05 | 495,298,321 |
| 28 Dec 2020 | 15.10 | 16.21 | 15.07 | 15.61 | 15.61 | 492,609,607 |
| 27 Dec 2020 | 14.95 | 15.81 | 13.56 | 15.10 | 15.10 | 552,614,642 |
| 26 Dec 2020 | 15.16 | 15.41 | 14.29 | 14.95 | 14.95 | 462,260,004 |
| 25 Dec 2020 | 15.27 | 15.86 | 14.74 | 15.16 | 15.16 | 532,805,501 |
| 24 Dec 2020 | 13.46 | 15.28 | 13.13 | 15.27 | 15.27 | 595,408,618 |
| 23 Dec 2020 | 16.53 | 16.62 | 12.43 | 13.46 | 13.46 | 636,508,498 |
| 22 Dec 2020 | 16.61 | 16.82 | 15.85 | 16.54 | 16.54 | 530,571,054 |
| 21 Dec 2020 | 17.57 | 17.81 | 16.14 | 16.61 | 16.61 | 612,702,935 |
| 20 Dec 2020 | 17.85 | 18.45 | 17.30 | 17.57 | 17.57 | 456,154,855 |
| 19 Dec 2020 | 17.94 | 18.43 | 17.73 | 17.85 | 17.85 | 402,369,100 |
| 18 Dec 2020 | 17.74 | 18.30 | 17.38 | 17.94 | 17.94 | 482,688,606 |
| 17 Dec 2020 | 17.87 | 18.72 | 17.48 | 17.74 | 17.74 | 674,477,704 |
| 16 Dec 2020 | 17.11 | 17.89 | 16.70 | 17.87 | 17.87 | 466,310,352 |
| 15 Dec 2020 | 17.39 | 17.52 | 16.74 | 17.11 | 17.11 | 352,294,416 |
| 14 Dec 2020 | 17.28 | 17.64 | 17.01 | 17.39 | 17.39 | 316,369,958 |
| 13 Dec 2020 | 16.48 | 17.71 | 16.41 | 17.28 | 17.28 | 402,042,134 |
| 12 Dec 2020 | 15.94 | 16.64 | 15.90 | 16.48 | 16.48 | 327,952,282 |
| 11 Dec 2020 | 16.26 | 16.26 | 15.52 | 15.95 | 15.95 | 427,090,713 |
| 10 Dec 2020 | 16.88 | 16.93 | 16.04 | 16.26 | 16.26 | 386,973,088 |
| 09 Dec 2020 | 16.46 | 16.99 | 15.77 | 16.88 | 16.88 | 492,144,065 |
| 08 Dec 2020 | 17.43 | 17.54 | 16.27 | 16.46 | 16.46 | 442,835,914 |
| 07 Dec 2020 | 17.89 | 17.94 | 17.26 | 17.43 | 17.43 | 353,910,195 |
| 06 Dec 2020 | 17.93 | 18.09 | 17.61 | 17.89 | 17.89 | 340,083,848 |
| 05 Dec 2020 | 17.35 | 17.99 | 17.08 | 17.93 | 17.93 | 402,242,304 |
| 04 Dec 2020 | 18.84 | 18.99 | 17.19 | 17.35 | 17.35 | 566,020,531 |
| 03 Dec 2020 | 18.04 | 19.16 | 17.86 | 18.84 | 18.84 | 548,003,838 |
| 02 Dec 2020 | 17.59 | 18.38 | 17.34 | 18.04 | 18.04 | 603,047,038 |
| 01 Dec 2020 | 18.52 | 19.29 | 17.25 | 17.58 | 17.58 | 756,152,547 |
| 30 Nov 2020 | 17.75 | 18.71 | 17.41 | 18.52 | 18.52 | 650,710,753 |
| 29 Nov 2020 | 17.59 | 17.92 | 16.95 | 17.75 | 17.75 | 507,293,681 |
| 28 Nov 2020 | 17.09 | 18.05 | 16.63 | 17.59 | 17.59 | 600,303,172 |
| 27 Nov 2020 | 17.15 | 17.61 | 16.30 | 17.09 | 17.09 | 692,666,881 |
| 26 Nov 2020 | 19.62 | 20.27 | 15.94 | 17.15 | 17.15 | 1,206,541,705 |
| 25 Nov 2020 | 20.42 | 21.72 | 19.02 | 19.62 | 19.62 | 1,074,171,014 |
| 24 Nov 2020 | 19.09 | 21.21 | 18.60 | 20.42 | 20.42 | 1,342,351,962 |
| 23 Nov 2020 | 17.14 | 19.09 | 16.92 | 19.09 | 19.09 | 850,859,398 |
| 22 Nov 2020 | 18.24 | 18.52 | 16.58 | 17.14 | 17.14 | 870,219,583 |
| 21 Nov 2020 | 16.47 | 18.29 | 16.47 | 18.24 | 18.24 | 879,458,544 |
| 20 Nov 2020 | 16.10 | 16.78 | 16.10 | 16.47 | 16.47 | 559,364,639 |
| 19 Nov 2020 | 15.72 | 16.23 | 15.46 | 16.10 | 16.10 | 509,949,989 |
| 18 Nov 2020 | 16.16 | 16.33 | 15.37 | 15.72 | 15.72 | 568,401,518 |
| 17 Nov 2020 | 15.92 | 16.61 | 15.84 | 16.16 | 16.16 | 541,839,394 |
| 16 Nov 2020 | 15.29 | 15.85 | 15.16 | 15.73 | 15.73 | 383,915,354 |
| 15 Nov 2020 | 15.70 | 15.91 | 15.01 | 15.29 | 15.29 | 406,207,296 |
| 14 Nov 2020 | 15.98 | 16.23 | 15.43 | 15.70 | 15.70 | 428,467,411 |
| 13 Nov 2020 | 15.46 | 16.06 | 15.41 | 15.98 | 15.98 | 456,511,870 |
| 12 Nov 2020 | 15.47 | 15.97 | 15.28 | 15.46 | 15.46 | 424,764,093 |
| 11 Nov 2020 | 15.59 | 15.94 | 15.46 | 15.47 | 15.47 | 489,840,982 |
| 10 Nov 2020 | 15.38 | 15.84 | 15.20 | 15.59 | 15.59 | 454,230,927 |
| 09 Nov 2020 | 15.44 | 15.55 | 14.85 | 15.38 | 15.38 | 530,237,787 |
| 08 Nov 2020 | 14.85 | 15.69 | 14.72 | 15.44 | 15.44 | 505,520,194 |
| 07 Nov 2020 | 15.66 | 16.58 | 14.62 | 14.85 | 14.85 | 802,230,674 |
| 06 Nov 2020 | 14.42 | 15.97 | 14.36 | 15.66 | 15.66 | 633,850,183 |
| 05 Nov 2020 | 14.08 | 14.63 | 13.84 | 14.42 | 14.42 | 514,384,119 |
| 04 Nov 2020 | 14.67 | 14.68 | 13.52 | 14.08 | 14.08 | 573,950,618 |
| 03 Nov 2020 | 15.22 | 15.44 | 14.17 | 14.67 | 14.67 | 502,014,093 |
| 02 Nov 2020 | 14.89 | 15.77 | 14.89 | 15.22 | 15.22 | 514,127,332 |
| 01 Nov 2020 | 14.74 | 15.04 | 14.47 | 14.89 | 14.89 | 319,089,147 |
| 31 Oct 2020 | 14.83 | 15.15 | 14.59 | 14.74 | 14.74 | 362,019,630 |
| 30 Oct 2020 | 15.27 | 15.43 | 14.11 | 14.83 | 14.83 | 432,449,850 |
| 29 Oct 2020 | 15.89 | 16.07 | 15.01 | 15.27 | 15.27 | 408,337,717 |
| 28 Oct 2020 | 17.04 | 17.11 | 15.75 | 15.89 | 15.89 | 441,414,414 |
| 27 Oct 2020 | 17.11 | 17.42 | 16.88 | 17.04 | 17.04 | 373,272,348 |
| 26 Oct 2020 | 17.88 | 18.12 | 16.70 | 17.11 | 17.11 | 403,678,837 |
| 24 Oct 2020 | 18.33 | 18.47 | 17.74 | 17.88 | 17.88 | 365,386,353 |
| 23 Oct 2020 | 18.12 | 18.46 | 17.96 | 18.33 | 18.33 | 352,619,886 |
| 22 Oct 2020 | 18.64 | 18.64 | 17.89 | 18.12 | 18.12 | 399,678,152 |
| 21 Oct 2020 | 18.36 | 19.17 | 18.27 | 18.63 | 18.63 | 459,336,790 |
| 20 Oct 2020 | 16.96 | 18.81 | 16.94 | 18.39 | 18.39 | 701,500,982 |
| 19 Oct 2020 | 17.57 | 17.99 | 16.92 | 16.98 | 16.98 | 548,985,579 |
| 18 Oct 2020 | 17.43 | 17.66 | 17.05 | 17.57 | 17.57 | 447,121,354 |
| 17 Oct 2020 | 17.23 | 17.69 | 17.14 | 17.41 | 17.41 | 324,662,590 |
| 16 Oct 2020 | 17.00 | 17.39 | 16.83 | 17.24 | 17.24 | 272,870,874 |
| 15 Oct 2020 | 17.27 | 17.36 | 16.82 | 16.99 | 16.99 | 377,351,672 |
| 14 Oct 2020 | 17.00 | 17.35 | 16.86 | 17.26 | 17.26 | 392,253,275 |
| 13 Oct 2020 | 17.60 | 17.78 | 16.89 | 17.03 | 17.03 | 391,049,124 |
| 12 Oct 2020 | - | - | - | - | - | - |
| 11 Oct 2020 | - | - | - | - | - | - |
| 10 Oct 2020 | 17.58 | 17.97 | 17.34 | 17.82 | 17.82 | 315,804,818 |
| 09 Oct 2020 | 17.42 | 18.27 | 17.41 | 17.57 | 17.57 | 382,818,959 |
| 08 Oct 2020 | - | - | - | - | - | - |
| 07 Oct 2020 | 16.81 | 17.24 | 16.25 | 17.02 | 17.02 | 397,883,893 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
