Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,095.57 -1,394.40 (-2.16%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Baijiayun Group Ltd (RTC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3000 | 1.4400 | 1.2500 | 1.3400 | 1.3400 | 106,600 |
| 25 Apr 2024 | 1.3000 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 76,600 |
| 24 Apr 2024 | 1.3000 | 1.3800 | 1.1200 | 1.3000 | 1.3000 | 137,500 |
| 23 Apr 2024 | 1.0300 | 1.2800 | 1.0200 | 1.2200 | 1.2200 | 181,500 |
| 22 Apr 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 40,900 |
| 19 Apr 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 21,500 |
| 18 Apr 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 27,100 |
| 17 Apr 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 38,100 |
| 16 Apr 2024 | 1.0100 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 48,400 |
| 15 Apr 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 51,000 |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 34,600 |
| 11 Apr 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 43,200 |
| 10 Apr 2024 | 1.0900 | 1.2500 | 1.0700 | 1.2200 | 1.2200 | 240,200 |
| 09 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 23,600 |
| 08 Apr 2024 | 1.0800 | 1.1600 | 0.8500 | 1.0300 | 1.0300 | 263,500 |
| 05 Apr 2024 | 1.1000 | 1.2800 | 0.9600 | 1.1000 | 1.1000 | 219,400 |
| 04 Apr 2024 | 1.1200 | 1.4400 | 1.0600 | 1.1300 | 1.1300 | 303,800 |
| 03 Apr 2024 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 68,100 |
| 02 Apr 2024 | 1.0500 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 71,500 |
| 01 Apr 2024 | 1.0800 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 77,400 |
| 28 Mar 2024 | 1.0000 | 1.1100 | 0.9600 | 1.1100 | 1.1100 | 206,400 |
| 27 Mar 2024 | 0.9500 | 1.0400 | 0.9100 | 0.9800 | 0.9800 | 111,400 |
| 26 Mar 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 94,700 |
| 25 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 83,400 |
| 22 Mar 2024 | 0.9200 | 1.0800 | 0.8900 | 0.9200 | 0.9200 | 310,500 |
| 21 Mar 2024 | 0.8000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 167,900 |
| 20 Mar 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 84,900 |
| 19 Mar 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 52,800 |
| 18 Mar 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 75,600 |
| 15 Mar 2024 | 0.8100 | 0.8900 | 0.7400 | 0.8600 | 0.8600 | 263,200 |
| 14 Mar 2024 | 0.9300 | 0.9400 | 0.7800 | 0.8300 | 0.8300 | 135,900 |
| 13 Mar 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 0.9000 | 115,800 |
| 12 Mar 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 109,800 |
| 11 Mar 2024 | 0.9300 | 1.0700 | 0.9300 | 0.9900 | 0.9900 | 361,700 |
| 08 Mar 2024 | 0.8300 | 0.9600 | 0.8200 | 0.8900 | 0.8900 | 419,500 |
| 07 Mar 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 92,000 |
| 06 Mar 2024 | 0.8700 | 0.8700 | 0.7900 | 0.8100 | 0.8100 | 130,300 |
| 05 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 130,700 |
| 04 Mar 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 167,200 |
| 01 Mar 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 280,400 |
| 29 Feb 2024 | 0.8300 | 0.8600 | 0.7000 | 0.7500 | 0.7500 | 336,100 |
| 28 Feb 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 363,300 |
| 27 Feb 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 285,000 |
| 26 Feb 2024 | 0.7900 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 423,700 |
| 23 Feb 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 536,900 |
| 22 Feb 2024 | 0.7000 | 0.7700 | 0.6900 | 0.7700 | 0.7700 | 443,900 |
| 21 Feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 229,100 |
| 20 Feb 2024 | 0.6800 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 314,800 |
| 16 Feb 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 148,600 |
| 15 Feb 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 233,000 |
| 14 Feb 2024 | 0.6800 | 0.6900 | 0.5900 | 0.6600 | 0.6600 | 468,200 |
| 13 Feb 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 309,200 |
| 12 Feb 2024 | 0.7400 | 0.7700 | 0.6300 | 0.6800 | 0.6800 | 608,600 |
| 09 Feb 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7600 | 0.7600 | 559,400 |
| 08 Feb 2024 | 0.7000 | 0.9400 | 0.6100 | 0.8600 | 0.8600 | 2,780,900 |
| 07 Feb 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 763,400 |
| 06 Feb 2024 | 0.6200 | 0.7700 | 0.5900 | 0.6800 | 0.6800 | 905,600 |
| 05 Feb 2024 | 0.8100 | 0.8200 | 0.6300 | 0.7100 | 0.7100 | 1,162,900 |
| 02 Feb 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8100 | 0.8100 | 686,300 |
| 01 Feb 2024 | 0.8200 | 0.9200 | 0.8200 | 0.9100 | 0.9100 | 1,403,000 |
| 31 Jan 2024 | 1.2700 | 1.3100 | 0.7900 | 0.8700 | 0.8700 | 4,913,600 |
| 30 Jan 2024 | 7.2200 | 7.6000 | 1.2900 | 1.3500 | 1.3500 | 6,737,100 |
| 29 Jan 2024 | 6.4000 | 8.0000 | 5.9900 | 7.4600 | 7.4600 | 380,100 |
| 26 Jan 2024 | 4.1400 | 6.2600 | 3.7300 | 5.9000 | 5.9000 | 513,000 |
| 25 Jan 2024 | 4.0000 | 4.6700 | 3.5300 | 4.2200 | 4.2200 | 383,800 |
| 24 Jan 2024 | 3.6900 | 3.9600 | 3.5900 | 3.9500 | 3.9500 | 265,000 |
| 23 Jan 2024 | 3.0500 | 3.7200 | 3.0500 | 3.4000 | 3.4000 | 305,900 |
| 22 Jan 2024 | 2.8100 | 3.3100 | 2.8000 | 3.1100 | 3.1100 | 340,200 |
| 19 Jan 2024 | 3.2000 | 3.3600 | 2.9200 | 3.1400 | 3.1400 | 348,200 |
| 18 Jan 2024 | 3.2400 | 4.3000 | 3.2000 | 3.4100 | 3.4100 | 477,900 |
| 17 Jan 2024 | 2.7700 | 3.2100 | 2.7200 | 3.1500 | 3.1500 | 159,100 |
| 16 Jan 2024 | 2.5800 | 2.7100 | 2.4600 | 2.7000 | 2.7000 | 123,500 |
| 12 Jan 2024 | 2.7600 | 2.8000 | 2.5500 | 2.7200 | 2.7200 | 136,700 |
| 11 Jan 2024 | 2.3900 | 2.8400 | 2.3700 | 2.6900 | 2.6900 | 146,000 |
| 10 Jan 2024 | 2.1300 | 2.4100 | 1.9500 | 2.3400 | 2.3400 | 129,800 |
| 09 Jan 2024 | 1.8500 | 2.0500 | 1.8500 | 2.0200 | 2.0200 | 67,200 |
| 08 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9400 | 1.9400 | 30,600 |
| 05 Jan 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
| 04 Jan 2024 | 1.8900 | 2.0300 | 1.8900 | 1.9600 | 1.9600 | 6,400 |
| 03 Jan 2024 | 1.8700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 1,300 |
| 02 Jan 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1100 | 2.1100 | 2,400 |
| 29 Dec 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
| 28 Dec 2023 | 2.2600 | 2.3000 | 2.0700 | 2.0900 | 2.0900 | 8,400 |
| 27 Dec 2023 | 2.2400 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 13,500 |
| 26 Dec 2023 | 2.4200 | 2.5500 | 2.2400 | 2.3000 | 2.3000 | 13,200 |
| 22 Dec 2023 | 1.9900 | 2.5800 | 1.8400 | 2.5000 | 2.5000 | 53,900 |
| 21 Dec 2023 | 2.0000 | 4.0100 | 1.9300 | 2.2600 | 2.2600 | 585,600 |
| 20 Dec 2023 | 1.5900 | 1.9100 | 1.5700 | 1.8500 | 1.8500 | 23,600 |
| 19 Dec 2023 | 1.3700 | 1.6000 | 1.3700 | 1.5700 | 1.5700 | 8,200 |
| 18 Dec 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 2,400 |
| 15 Dec 2023 | 1.4400 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 8,200 |
| 14 Dec 2023 | 1.5700 | 1.5800 | 1.3700 | 1.4500 | 1.4500 | 7,900 |
| 13 Dec 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 900 |
| 12 Dec 2023 | 1.5000 | 1.5100 | 1.3600 | 1.5000 | 1.5000 | 2,900 |
| 11 Dec 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,700 |
| 08 Dec 2023 | 1.5000 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 6,600 |
| 07 Dec 2023 | 1.6100 | 1.6200 | 1.5000 | 1.6100 | 1.6100 | 8,200 |
| 06 Dec 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 14,700 |
| 05 Dec 2023 | 1.4900 | 1.6800 | 1.4600 | 1.6700 | 1.6700 | 8,500 |
| 04 Dec 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 4,000 |
| *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.