Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,148.45 +297.98 (+0.47%) CMC Crypto 200
1,325.82 +48.84 (+3.83%)
Rocket Pool USD (RPL-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:25PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 20.76 | 20.76 | 20.18 | 20.76 | 20.76 | 4,790,050 |
| 04 May 2024 | 21.75 | 22.08 | 20.42 | 20.76 | 20.76 | 6,553,180 |
| 03 May 2024 | 19.73 | 21.96 | 19.65 | 21.75 | 21.75 | 6,189,669 |
| 02 May 2024 | 19.21 | 19.97 | 18.59 | 19.73 | 19.73 | 4,409,012 |
| 01 May 2024 | 19.37 | 19.39 | 17.61 | 19.21 | 19.21 | 7,458,852 |
| 30 Apr 2024 | 21.59 | 21.71 | 18.96 | 19.37 | 19.37 | 7,075,687 |
| 29 Apr 2024 | 21.62 | 21.81 | 20.88 | 21.59 | 21.59 | 4,717,789 |
| 28 Apr 2024 | 21.98 | 22.61 | 21.58 | 21.62 | 21.62 | 4,152,801 |
| 27 Apr 2024 | 21.19 | 22.12 | 20.51 | 21.98 | 21.98 | 4,544,278 |
| 26 Apr 2024 | 21.79 | 21.80 | 20.82 | 21.19 | 21.19 | 4,843,489 |
| 25 Apr 2024 | 22.35 | 22.54 | 21.40 | 21.79 | 21.79 | 5,169,926 |
| 24 Apr 2024 | 23.92 | 24.51 | 22.16 | 22.35 | 22.35 | 6,563,071 |
| 23 Apr 2024 | 23.41 | 24.14 | 23.31 | 23.92 | 23.92 | 4,589,925 |
| 22 Apr 2024 | 23.23 | 23.96 | 23.08 | 23.41 | 23.41 | 4,486,307 |
| 21 Apr 2024 | 23.21 | 23.31 | 22.63 | 23.23 | 23.23 | 4,274,764 |
| 20 Apr 2024 | 21.35 | 23.34 | 21.11 | 23.21 | 23.21 | 9,171,631 |
| 19 Apr 2024 | 20.53 | 22.03 | 19.20 | 21.35 | 21.35 | 6,834,566 |
| 18 Apr 2024 | 19.59 | 20.66 | 19.37 | 20.53 | 20.53 | 4,526,236 |
| 17 Apr 2024 | 20.76 | 20.85 | 19.14 | 19.59 | 19.59 | 4,277,338 |
| 16 Apr 2024 | 20.39 | 20.94 | 19.36 | 20.76 | 20.76 | 5,304,441 |
| 15 Apr 2024 | 21.50 | 22.23 | 19.89 | 20.39 | 20.39 | 6,086,055 |
| 14 Apr 2024 | 19.54 | 21.66 | 18.54 | 21.50 | 21.50 | 6,707,539 |
| 13 Apr 2024 | 22.49 | 22.69 | 18.35 | 19.54 | 19.54 | 8,458,540 |
| 12 Apr 2024 | 26.80 | 27.25 | 20.65 | 22.49 | 22.49 | 8,619,974 |
| 11 Apr 2024 | 28.09 | 28.63 | 26.43 | 26.80 | 26.80 | 6,876,939 |
| 10 Apr 2024 | 28.22 | 28.40 | 26.92 | 28.09 | 28.09 | 6,643,023 |
| 09 Apr 2024 | 30.98 | 31.12 | 27.91 | 28.22 | 28.22 | 7,723,157 |
| 08 Apr 2024 | 29.10 | 31.70 | 28.65 | 30.98 | 30.98 | 11,757,571 |
| 07 Apr 2024 | 27.52 | 29.10 | 27.50 | 29.10 | 29.10 | 5,256,235 |
| 06 Apr 2024 | 27.41 | 27.69 | 27.03 | 27.52 | 27.52 | 4,075,663 |
| 05 Apr 2024 | 27.27 | 27.83 | 26.14 | 27.41 | 27.41 | 5,072,576 |
| 04 Apr 2024 | 27.79 | 28.35 | 27.02 | 27.27 | 27.27 | 5,522,428 |
| 03 Apr 2024 | 27.60 | 28.53 | 26.85 | 27.79 | 27.79 | 4,807,808 |
| 02 Apr 2024 | 31.57 | 31.75 | 27.48 | 27.60 | 27.60 | 7,610,316 |
| 01 Apr 2024 | 30.25 | 32.81 | 28.48 | 31.57 | 31.57 | 17,201,428 |
| 31 Mar 2024 | 28.97 | 30.58 | 28.76 | 30.25 | 30.25 | 9,203,499 |
| 30 Mar 2024 | 30.23 | 30.28 | 28.85 | 28.97 | 28.97 | 5,964,264 |
| 29 Mar 2024 | 32.18 | 32.29 | 30.09 | 30.23 | 30.23 | 6,043,798 |
| 28 Mar 2024 | 31.65 | 32.69 | 31.34 | 32.18 | 32.18 | 6,256,190 |
| 27 Mar 2024 | 31.95 | 32.68 | 31.13 | 31.65 | 31.65 | 6,781,494 |
| 26 Mar 2024 | 32.70 | 33.38 | 31.18 | 31.95 | 31.95 | 8,735,221 |
| 25 Mar 2024 | 31.76 | 33.27 | 31.51 | 32.70 | 32.70 | 8,981,821 |
| 24 Mar 2024 | 30.64 | 31.77 | 30.25 | 31.76 | 31.76 | 4,823,417 |
| 23 Mar 2024 | 30.76 | 31.70 | 30.55 | 30.64 | 30.64 | 5,259,474 |
| 22 Mar 2024 | 32.03 | 32.32 | 29.93 | 30.76 | 30.76 | 10,456,799 |
| 21 Mar 2024 | 28.96 | 32.67 | 28.47 | 32.03 | 32.03 | 16,343,636 |
| 20 Mar 2024 | 26.84 | 29.26 | 25.77 | 28.96 | 28.96 | 7,897,299 |
| 19 Mar 2024 | 29.61 | 30.58 | 26.05 | 26.84 | 26.84 | 9,385,858 |
| 18 Mar 2024 | 29.39 | 29.99 | 27.60 | 29.61 | 29.61 | 7,948,185 |
| 17 Mar 2024 | 29.13 | 29.86 | 27.83 | 29.39 | 29.39 | 8,692,554 |
| 16 Mar 2024 | 31.77 | 32.61 | 28.64 | 29.13 | 29.13 | 9,996,614 |
| 15 Mar 2024 | 35.67 | 35.89 | 30.54 | 31.77 | 31.77 | 13,137,828 |
| 14 Mar 2024 | 38.10 | 38.11 | 34.19 | 35.67 | 35.67 | 11,302,528 |
| 13 Mar 2024 | 36.93 | 38.80 | 36.61 | 38.10 | 38.10 | 17,878,958 |
| 12 Mar 2024 | 37.33 | 37.72 | 34.73 | 36.93 | 36.93 | 11,678,768 |
| 11 Mar 2024 | 34.71 | 37.55 | 33.46 | 37.33 | 37.33 | 9,285,417 |
| 10 Mar 2024 | 34.77 | 36.33 | 33.89 | 34.71 | 34.71 | 7,350,332 |
| 09 Mar 2024 | 34.87 | 35.48 | 34.41 | 34.77 | 34.77 | 6,950,026 |
| 08 Mar 2024 | 35.12 | 35.34 | 32.82 | 34.87 | 34.87 | 9,335,809 |
| 07 Mar 2024 | 35.55 | 35.94 | 34.00 | 35.13 | 35.13 | 10,373,141 |
| 06 Mar 2024 | 32.42 | 36.10 | 31.31 | 35.55 | 35.55 | 13,629,078 |
| 05 Mar 2024 | 31.79 | 34.99 | 31.12 | 32.42 | 32.42 | 17,844,595 |
| 04 Mar 2024 | 31.87 | 32.26 | 31.08 | 31.79 | 31.79 | 8,537,931 |
| 03 Mar 2024 | 31.36 | 32.30 | 30.53 | 31.88 | 31.88 | 9,551,635 |
| 02 Mar 2024 | 30.75 | 31.37 | 30.12 | 31.36 | 31.36 | 7,252,524 |
| 01 Mar 2024 | 31.23 | 31.55 | 30.20 | 30.74 | 30.74 | 7,494,130 |
| 29 Feb 2024 | 31.75 | 32.74 | 30.54 | 31.23 | 31.23 | 9,656,513 |
| 28 Feb 2024 | 30.94 | 32.66 | 30.18 | 31.76 | 31.76 | 9,483,004 |
| 27 Feb 2024 | 31.22 | 31.96 | 30.77 | 30.94 | 30.94 | 6,580,159 |
| 26 Feb 2024 | 30.62 | 31.72 | 29.64 | 31.22 | 31.22 | 7,869,441 |
| 25 Feb 2024 | 28.85 | 30.65 | 28.85 | 30.63 | 30.63 | 5,465,225 |
| 24 Feb 2024 | 27.61 | 28.87 | 27.25 | 28.85 | 28.85 | 6,974,468 |
| 23 Feb 2024 | 27.83 | 28.09 | 27.16 | 27.61 | 27.61 | 4,304,794 |
| 22 Feb 2024 | 27.89 | 28.32 | 27.33 | 27.83 | 27.83 | 5,474,991 |
| 21 Feb 2024 | 29.58 | 29.70 | 27.19 | 27.87 | 27.87 | 7,687,862 |
| 20 Feb 2024 | 30.30 | 30.40 | 28.37 | 29.58 | 29.58 | 6,555,777 |
| 19 Feb 2024 | 30.32 | 31.33 | 30.16 | 30.30 | 30.30 | 6,619,836 |
| 18 Feb 2024 | 30.93 | 31.24 | 30.26 | 30.32 | 30.32 | 5,687,701 |
| 17 Feb 2024 | 32.00 | 32.10 | 30.01 | 30.93 | 30.93 | 5,105,453 |
| 16 Feb 2024 | 32.34 | 32.71 | 30.95 | 32.00 | 32.00 | 5,036,102 |
| 15 Feb 2024 | 31.95 | 33.53 | 31.86 | 32.34 | 32.34 | 8,143,363 |
| 14 Feb 2024 | 29.53 | 31.96 | 29.41 | 31.95 | 31.95 | 5,850,035 |
| 13 Feb 2024 | 29.20 | 29.67 | 28.69 | 29.53 | 29.53 | 4,691,460 |
| 12 Feb 2024 | 28.54 | 29.47 | 28.27 | 29.20 | 29.20 | 5,685,302 |
| 11 Feb 2024 | 29.25 | 29.53 | 28.46 | 28.52 | 28.52 | 5,429,194 |
| 10 Feb 2024 | 30.30 | 30.36 | 28.67 | 29.24 | 29.24 | 6,176,733 |
| 09 Feb 2024 | 29.31 | 30.41 | 29.14 | 30.29 | 30.29 | 3,884,587 |
| 08 Feb 2024 | 28.80 | 29.38 | 28.47 | 29.31 | 29.31 | 4,420,104 |
| 07 Feb 2024 | 28.50 | 29.41 | 27.77 | 28.80 | 28.80 | 8,658,827 |
| 06 Feb 2024 | 27.41 | 28.76 | 27.40 | 28.52 | 28.52 | 3,801,999 |
| 05 Feb 2024 | 27.66 | 27.96 | 27.21 | 27.41 | 27.41 | 3,152,740 |
| 04 Feb 2024 | 27.55 | 27.86 | 27.36 | 27.67 | 27.67 | 3,698,578 |
| 03 Feb 2024 | 28.16 | 28.31 | 27.46 | 27.55 | 27.55 | 3,777,080 |
| 02 Feb 2024 | 28.66 | 28.85 | 27.98 | 28.16 | 28.16 | 4,627,495 |
| 01 Feb 2024 | 28.69 | 28.80 | 28.07 | 28.66 | 28.66 | 4,534,458 |
| 31 Jan 2024 | 29.79 | 29.86 | 28.47 | 28.70 | 28.70 | 4,855,384 |
| 30 Jan 2024 | 29.63 | 30.72 | 29.44 | 29.80 | 29.80 | 6,167,278 |
| 29 Jan 2024 | 29.13 | 29.64 | 28.46 | 29.63 | 29.63 | 4,797,152 |
| 28 Jan 2024 | 29.83 | 30.08 | 28.86 | 29.13 | 29.13 | 4,568,817 |
| 27 Jan 2024 | 29.63 | 30.03 | 29.40 | 29.83 | 29.83 | 4,738,592 |
| *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.