Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,027.05 +1,647.19 (+2.52%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Paris Saint-Germain Fan Token USD (PSG-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:09AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2024 | 3.8824 | 3.9273 | 3.8824 | 3.9273 | 3.9273 | 2,938,584 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 3.7930 | 3.8904 | 3.6983 | 3.8109 | 3.8109 | 2,790,095 |
| 15 May 2024 | 3.7553 | 3.8709 | 3.6791 | 3.7928 | 3.7928 | 3,485,132 |
| 14 May 2024 | 3.8378 | 3.8635 | 3.6750 | 3.7552 | 3.7552 | 3,926,884 |
| 13 May 2024 | 4.0474 | 4.0683 | 3.8096 | 3.8378 | 3.8378 | 5,064,918 |
| 12 May 2024 | 4.1645 | 4.2415 | 4.0275 | 4.0474 | 4.0474 | 5,329,361 |
| 11 May 2024 | 4.1197 | 4.4861 | 4.1089 | 4.1645 | 4.1645 | 11,531,801 |
| 10 May 2024 | 4.2880 | 4.5092 | 4.0555 | 4.1197 | 4.1197 | 10,757,362 |
| 09 May 2024 | 4.1741 | 4.3537 | 3.9569 | 4.2878 | 4.2878 | 10,633,129 |
| 08 May 2024 | 4.5333 | 4.5507 | 4.1654 | 4.1741 | 4.1741 | 14,398,576 |
| 07 May 2024 | 5.1115 | 5.6532 | 4.4039 | 4.5333 | 4.5333 | 35,039,903 |
| 06 May 2024 | 5.0684 | 5.1386 | 4.9796 | 5.1121 | 5.1121 | 4,158,869 |
| 05 May 2024 | 4.9295 | 5.3079 | 4.8639 | 5.0684 | 5.0684 | 7,732,767 |
| 04 May 2024 | 4.8668 | 4.9369 | 4.8633 | 4.9298 | 4.9298 | 2,954,334 |
| 03 May 2024 | 4.8041 | 4.9201 | 4.7341 | 4.8643 | 4.8643 | 5,288,214 |
| 02 May 2024 | 4.7141 | 4.8726 | 4.5153 | 4.8038 | 4.8038 | 8,649,022 |
| 01 May 2024 | 5.1100 | 5.4341 | 4.5189 | 4.7122 | 4.7122 | 16,925,270 |
| 30 Apr 2024 | 5.3023 | 5.4071 | 4.9237 | 5.1109 | 5.1109 | 5,458,033 |
| 29 Apr 2024 | 5.4233 | 5.5686 | 5.2619 | 5.3027 | 5.3027 | 8,064,114 |
| 28 Apr 2024 | 5.2580 | 5.5000 | 5.2421 | 5.4247 | 5.4247 | 4,175,797 |
| 27 Apr 2024 | 5.4103 | 5.4308 | 5.1729 | 5.2565 | 5.2565 | 4,878,648 |
| 26 Apr 2024 | 5.2210 | 5.6275 | 5.1409 | 5.4123 | 5.4123 | 9,962,788 |
| 25 Apr 2024 | 5.3016 | 5.3628 | 5.1904 | 5.2216 | 5.2216 | 5,594,879 |
| 24 Apr 2024 | 5.2478 | 5.4436 | 5.1665 | 5.3021 | 5.3021 | 10,948,908 |
| 23 Apr 2024 | 4.9363 | 5.7346 | 4.8763 | 5.2478 | 5.2478 | 30,707,587 |
| 22 Apr 2024 | 4.6520 | 5.4022 | 4.6435 | 4.9363 | 4.9363 | 19,399,414 |
| 21 Apr 2024 | 4.7269 | 4.7762 | 4.6049 | 4.6520 | 4.6520 | 3,862,842 |
| 20 Apr 2024 | 4.5200 | 4.7432 | 4.5085 | 4.7265 | 4.7265 | 3,772,277 |
| 19 Apr 2024 | 4.5291 | 4.6180 | 4.2835 | 4.5200 | 4.5200 | 4,698,822 |
| 18 Apr 2024 | 4.4848 | 4.5888 | 4.3524 | 4.5290 | 4.5290 | 4,574,172 |
| 17 Apr 2024 | 4.6016 | 4.9412 | 4.2682 | 4.4848 | 4.4848 | 14,386,296 |
| 16 Apr 2024 | 4.1667 | 5.3859 | 4.1099 | 4.6060 | 4.6060 | 30,449,338 |
| 15 Apr 2024 | 4.1153 | 4.6282 | 3.9975 | 4.1706 | 4.1706 | 9,334,996 |
| 14 Apr 2024 | 3.8495 | 4.1740 | 3.7030 | 4.1165 | 4.1165 | 3,423,764 |
| 13 Apr 2024 | 4.3160 | 4.7082 | 3.5296 | 3.8537 | 3.8537 | 5,871,778 |
| 12 Apr 2024 | 5.0924 | 5.1944 | 4.2789 | 4.3159 | 4.3159 | 4,394,695 |
| 11 Apr 2024 | 5.2123 | 5.2538 | 5.0356 | 5.0924 | 5.0924 | 6,586,432 |
| 10 Apr 2024 | 5.1712 | 6.0844 | 5.0946 | 5.2136 | 5.2136 | 30,709,051 |
| 09 Apr 2024 | 5.3711 | 5.4859 | 5.0767 | 5.1705 | 5.1705 | 4,958,615 |
| 08 Apr 2024 | 5.3749 | 5.4772 | 5.3150 | 5.3725 | 5.3725 | 4,163,259 |
| 07 Apr 2024 | 5.2491 | 5.4497 | 5.2347 | 5.3748 | 5.3748 | 3,884,712 |
| 06 Apr 2024 | 5.3648 | 5.4423 | 5.2253 | 5.2491 | 5.2491 | 3,684,567 |
| 05 Apr 2024 | 5.1519 | 5.5129 | 5.0239 | 5.3648 | 5.3648 | 9,384,558 |
| 04 Apr 2024 | 5.1636 | 5.4856 | 5.0285 | 5.1528 | 5.1528 | 11,069,415 |
| 03 Apr 2024 | 4.9637 | 5.4129 | 4.8264 | 5.1645 | 5.1645 | 11,151,954 |
| 02 Apr 2024 | 5.3059 | 5.3059 | 4.7597 | 4.9659 | 4.9659 | 4,572,545 |
| 01 Apr 2024 | 5.5085 | 5.5139 | 5.2918 | 5.3060 | 5.3060 | 7,467,606 |
| 31 Mar 2024 | 5.3365 | 5.5121 | 5.3183 | 5.5096 | 5.5096 | 2,979,553 |
| 30 Mar 2024 | 5.3035 | 5.4138 | 5.2842 | 5.3356 | 5.3356 | 3,115,750 |
| 29 Mar 2024 | 5.3321 | 5.4040 | 5.1801 | 5.3095 | 5.3095 | 3,475,795 |
| 28 Mar 2024 | 5.1344 | 5.3713 | 5.1071 | 5.3359 | 5.3359 | 4,954,030 |
| 27 Mar 2024 | 5.2775 | 5.3755 | 5.0740 | 5.1343 | 5.1343 | 7,586,834 |
| 26 Mar 2024 | 5.3261 | 5.4837 | 5.2337 | 5.2778 | 5.2778 | 6,672,523 |
| 25 Mar 2024 | 5.1903 | 5.4557 | 5.1800 | 5.3261 | 5.3261 | 9,238,296 |
| 24 Mar 2024 | 5.0804 | 5.2916 | 5.0588 | 5.1876 | 5.1876 | 7,084,469 |
| 23 Mar 2024 | 5.1112 | 5.2029 | 5.0132 | 5.0866 | 5.0866 | 7,488,821 |
| 22 Mar 2024 | 4.8642 | 5.7463 | 4.8231 | 5.1216 | 5.1216 | 32,262,440 |
| 21 Mar 2024 | 4.8277 | 4.9310 | 4.7509 | 4.8659 | 4.8659 | 5,583,791 |
| 20 Mar 2024 | 4.6334 | 4.9358 | 4.5242 | 4.8264 | 4.8264 | 15,179,621 |
| 19 Mar 2024 | 4.9820 | 5.0210 | 4.4130 | 4.6258 | 4.6258 | 11,353,018 |
| 18 Mar 2024 | 5.2146 | 5.3592 | 4.9039 | 4.9816 | 4.9816 | 10,821,553 |
| 17 Mar 2024 | 5.0814 | 5.2685 | 4.9040 | 5.2181 | 5.2181 | 4,134,860 |
| 16 Mar 2024 | 5.3897 | 5.4760 | 5.0549 | 5.0842 | 5.0842 | 6,975,729 |
| 15 Mar 2024 | 5.3627 | 5.7046 | 5.1392 | 5.3897 | 5.3897 | 20,803,196 |
| 14 Mar 2024 | 5.4677 | 5.5788 | 5.2416 | 5.3626 | 5.3626 | 10,268,886 |
| 13 Mar 2024 | 5.2726 | 6.1918 | 5.2518 | 5.4675 | 5.4675 | 18,879,937 |
| 12 Mar 2024 | 5.1696 | 5.3483 | 5.0722 | 5.2735 | 5.2735 | 10,651,276 |
| 11 Mar 2024 | 5.1044 | 5.3939 | 4.9529 | 5.1710 | 5.1710 | 11,018,877 |
| 10 Mar 2024 | 5.1915 | 5.2349 | 4.9373 | 5.1042 | 5.1042 | 7,095,824 |
| 09 Mar 2024 | 5.2558 | 5.5003 | 5.0456 | 5.1915 | 5.1915 | 13,365,844 |
| 08 Mar 2024 | 4.6902 | 6.4620 | 4.6697 | 5.2562 | 5.2562 | 70,306,982 |
| 07 Mar 2024 | 4.6313 | 4.7436 | 4.4557 | 4.6902 | 4.6902 | 6,642,193 |
| 06 Mar 2024 | 4.3226 | 4.6632 | 4.1893 | 4.6306 | 4.6306 | 7,495,848 |
| 05 Mar 2024 | 4.2774 | 4.4136 | 4.2031 | 4.3226 | 4.3226 | 8,191,837 |
| 04 Mar 2024 | 4.1155 | 4.4587 | 4.1073 | 4.2754 | 4.2754 | 6,427,447 |
| 03 Mar 2024 | 4.2070 | 4.2555 | 4.0025 | 4.1189 | 4.1189 | 5,301,849 |
| 02 Mar 2024 | 3.9047 | 4.4272 | 3.8474 | 4.2129 | 4.2129 | 10,975,665 |
| 01 Mar 2024 | 3.7125 | 3.9722 | 3.7125 | 3.9075 | 3.9075 | 6,345,559 |
| 29 Feb 2024 | 3.6661 | 3.7324 | 3.6422 | 3.7110 | 3.7110 | 2,952,436 |
| 28 Feb 2024 | 3.7266 | 3.7429 | 3.6019 | 3.6652 | 3.6652 | 2,812,513 |
| 27 Feb 2024 | 3.7374 | 3.7452 | 3.6660 | 3.7246 | 3.7246 | 2,219,193 |
| 26 Feb 2024 | 3.7650 | 3.7783 | 3.6666 | 3.7374 | 3.7374 | 2,394,775 |
| 25 Feb 2024 | 3.6862 | 3.8361 | 3.6636 | 3.7647 | 3.7647 | 4,360,681 |
| 24 Feb 2024 | 3.6776 | 3.7915 | 3.6576 | 3.6854 | 3.6854 | 2,368,416 |
| 23 Feb 2024 | 3.5769 | 3.7276 | 3.5414 | 3.6777 | 3.6777 | 3,360,851 |
| 22 Feb 2024 | 3.5042 | 3.8839 | 3.4571 | 3.5804 | 3.5804 | 10,373,522 |
| 21 Feb 2024 | 3.5442 | 3.5627 | 3.4445 | 3.5039 | 3.5039 | 2,014,783 |
| 20 Feb 2024 | 3.5837 | 3.6497 | 3.4903 | 3.5440 | 3.5440 | 3,210,414 |
| 19 Feb 2024 | 3.5058 | 3.6228 | 3.4712 | 3.5833 | 3.5833 | 3,647,889 |
| 18 Feb 2024 | 3.4823 | 3.5535 | 3.4540 | 3.5083 | 3.5083 | 2,046,417 |
| 17 Feb 2024 | 3.5077 | 3.6988 | 3.4604 | 3.4830 | 3.4830 | 6,056,819 |
| 16 Feb 2024 | 3.4412 | 3.5427 | 3.4359 | 3.5032 | 3.5032 | 3,684,448 |
| 15 Feb 2024 | 3.4236 | 3.4663 | 3.4061 | 3.4417 | 3.4417 | 2,683,656 |
| 14 Feb 2024 | 3.4783 | 3.5189 | 3.4244 | 3.4259 | 3.4259 | 4,229,391 |
| 13 Feb 2024 | 3.3533 | 3.6162 | 3.3004 | 3.4752 | 3.4752 | 9,670,654 |
| 12 Feb 2024 | 3.3307 | 3.3564 | 3.2990 | 3.3522 | 3.3522 | 1,527,929 |
| 11 Feb 2024 | 3.3097 | 3.3495 | 3.3034 | 3.3297 | 3.3297 | 1,462,397 |
| 10 Feb 2024 | 3.3128 | 3.3378 | 3.2874 | 3.3117 | 3.3117 | 1,428,242 |
| 09 Feb 2024 | 3.2698 | 3.3261 | 3.2663 | 3.3117 | 3.3117 | 1,689,824 |
| *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.