Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,442.19 +10.59 (+0.19%) Dow
38,594.11 +4.95 (+0.01%) Nasdaq
17,719.46 +30.58 (+0.17%) Bitcoin USD
65,448.58 -1,196.48 (-1.80%) CMC Crypto 200
1,373.62 -14.54 (-1.05%)
Paris Saint-Germain Fan Token USD (PSG-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:58PM UTC. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 3.6679 | 3.6679 | 3.2959 | 3.2959 | 3.2959 | 14,013,913 |
| 16 Jun 2024 | 3.8409 | 4.1381 | 3.6376 | 3.6624 | 3.6624 | 33,229,346 |
| 15 Jun 2024 | 3.3881 | 4.0564 | 3.2913 | 3.8007 | 3.8007 | 45,501,990 |
| 14 Jun 2024 | 3.2582 | 4.1215 | 3.2554 | 3.3881 | 3.3881 | 38,410,107 |
| 13 Jun 2024 | 3.3119 | 3.3639 | 3.1629 | 3.2569 | 3.2569 | 3,071,725 |
| 12 Jun 2024 | 3.2063 | 3.4319 | 3.1816 | 3.3106 | 3.3106 | 2,482,559 |
| 11 Jun 2024 | 3.4271 | 3.4284 | 3.1209 | 3.2060 | 3.2060 | 2,956,686 |
| 10 Jun 2024 | 3.4813 | 3.4989 | 3.3687 | 3.4270 | 3.4270 | 2,518,921 |
| 09 Jun 2024 | 3.4022 | 3.6183 | 3.4005 | 3.4845 | 3.4845 | 4,172,707 |
| 08 Jun 2024 | 3.5201 | 3.5530 | 3.3740 | 3.4065 | 3.4065 | 3,931,378 |
| 07 Jun 2024 | 3.8212 | 3.8212 | 3.4225 | 3.5209 | 3.5209 | 6,404,905 |
| 06 Jun 2024 | 3.8685 | 4.2789 | 3.8206 | 3.8206 | 3.8206 | 18,402,199 |
| 05 Jun 2024 | 3.7833 | 3.8787 | 3.7824 | 3.8693 | 3.8693 | 3,493,082 |
| 04 Jun 2024 | 3.7306 | 3.8776 | 3.7140 | 3.7835 | 3.7835 | 4,730,283 |
| 03 Jun 2024 | 3.6775 | 3.7654 | 3.6561 | 3.7276 | 3.7276 | 2,397,298 |
| 02 Jun 2024 | 3.7591 | 3.7696 | 3.6622 | 3.6763 | 3.6763 | 2,277,903 |
| 01 Jun 2024 | 3.7540 | 3.8139 | 3.7315 | 3.7591 | 3.7591 | 1,773,596 |
| 31 May 2024 | 3.7349 | 3.8115 | 3.7094 | 3.7536 | 3.7536 | 2,233,567 |
| 30 May 2024 | 3.7948 | 3.9135 | 3.7271 | 3.7352 | 3.7352 | 4,231,991 |
| 29 May 2024 | 3.8815 | 3.9087 | 3.7904 | 3.7941 | 3.7941 | 4,117,246 |
| 28 May 2024 | 3.7917 | 3.8952 | 3.7260 | 3.8825 | 3.8825 | 4,417,407 |
| 27 May 2024 | 3.8325 | 3.9037 | 3.7114 | 3.7914 | 3.7914 | 5,820,681 |
| 26 May 2024 | 3.8765 | 4.4378 | 3.7870 | 3.8337 | 3.8337 | 20,331,527 |
| 25 May 2024 | 3.8203 | 4.1534 | 3.8195 | 3.8769 | 3.8769 | 8,267,804 |
| 24 May 2024 | 3.7779 | 3.8269 | 3.6975 | 3.8199 | 3.8199 | 2,801,619 |
| 23 May 2024 | 3.9827 | 4.0453 | 3.7012 | 3.7808 | 3.7808 | 3,673,944 |
| 22 May 2024 | 4.0005 | 4.0896 | 3.9732 | 3.9808 | 3.9808 | 2,622,115 |
| 21 May 2024 | 3.9838 | 4.0554 | 3.9410 | 3.9977 | 3.9977 | 4,154,132 |
| 20 May 2024 | 3.8173 | 3.9942 | 3.7742 | 3.9834 | 3.9834 | 3,235,608 |
| 19 May 2024 | 3.9783 | 3.9920 | 3.7617 | 3.8155 | 3.8155 | 3,740,287 |
| 18 May 2024 | 3.8847 | 3.9895 | 3.8655 | 3.9793 | 3.9793 | 3,042,654 |
| 17 May 2024 | 3.8087 | 3.9350 | 3.8062 | 3.8847 | 3.8847 | 2,991,494 |
| 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 |
| *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.