Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,378.80 -26.86 (-0.07%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,225.52 -3,323.09 (-5.23%) CMC Crypto 200
1,290.72 -48.35 (-3.61%)
Synthetix USD (SNX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:39AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.6486 | 2.6570 | 2.6086 | 2.6158 | 2.6158 | 34,365,420 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.9459 | 2.9906 | 2.8192 | 2.9050 | 2.9050 | 27,628,016 |
| 28 Apr 2024 | 2.9422 | 3.0219 | 2.9318 | 2.9459 | 2.9459 | 27,585,691 |
| 27 Apr 2024 | 2.8773 | 2.9855 | 2.7855 | 2.9422 | 2.9422 | 28,008,159 |
| 26 Apr 2024 | 2.9578 | 2.9787 | 2.8600 | 2.8773 | 2.8773 | 24,411,982 |
| 25 Apr 2024 | 2.8561 | 3.0100 | 2.7749 | 2.9578 | 2.9578 | 31,834,539 |
| 24 Apr 2024 | 3.0140 | 3.1217 | 2.8216 | 2.8559 | 2.8559 | 33,597,045 |
| 23 Apr 2024 | 3.1490 | 3.1819 | 2.9907 | 3.0140 | 3.0140 | 32,472,719 |
| 22 Apr 2024 | 3.0577 | 3.1803 | 3.0521 | 3.1490 | 3.1490 | 33,782,874 |
| 21 Apr 2024 | 3.1221 | 3.1376 | 2.9944 | 3.0577 | 3.0577 | 23,439,112 |
| 20 Apr 2024 | 2.9577 | 3.1445 | 2.9233 | 3.1221 | 3.1221 | 24,511,164 |
| 19 Apr 2024 | 2.8647 | 3.0171 | 2.6445 | 2.9577 | 2.9577 | 39,281,107 |
| 18 Apr 2024 | 2.7879 | 2.8806 | 2.7102 | 2.8647 | 2.8647 | 33,643,173 |
| 17 Apr 2024 | 2.8851 | 2.9282 | 2.7119 | 2.7879 | 2.7879 | 41,486,650 |
| 16 Apr 2024 | 2.9427 | 2.9803 | 2.7808 | 2.8851 | 2.8851 | 41,459,032 |
| 15 Apr 2024 | 2.9754 | 3.2427 | 2.8438 | 2.9427 | 2.9427 | 62,735,418 |
| 14 Apr 2024 | 2.7985 | 3.0056 | 2.6521 | 2.9754 | 2.9754 | 70,796,879 |
| 13 Apr 2024 | 3.2481 | 3.2690 | 2.4260 | 2.7987 | 2.7987 | 99,989,026 |
| 12 Apr 2024 | 3.8663 | 3.9407 | 3.0653 | 3.2481 | 3.2481 | 78,804,270 |
| 11 Apr 2024 | 3.9246 | 4.0265 | 3.8003 | 3.8663 | 3.8663 | 34,332,678 |
| 10 Apr 2024 | 3.9986 | 4.0207 | 3.7420 | 3.9243 | 3.9243 | 43,724,173 |
| 09 Apr 2024 | 4.3290 | 4.3653 | 3.9883 | 3.9986 | 3.9986 | 44,962,838 |
| 08 Apr 2024 | 4.0062 | 4.4023 | 3.9183 | 4.3290 | 4.3290 | 45,396,572 |
| 07 Apr 2024 | 3.9723 | 4.0315 | 3.9306 | 4.0062 | 4.0062 | 28,215,649 |
| 06 Apr 2024 | 3.9156 | 3.9962 | 3.8965 | 3.9723 | 3.9723 | 20,288,294 |
| 05 Apr 2024 | 4.0763 | 4.0787 | 3.8447 | 3.9156 | 3.9156 | 35,606,071 |
| 04 Apr 2024 | 3.9822 | 4.1580 | 3.8701 | 4.0763 | 4.0763 | 34,332,203 |
| 03 Apr 2024 | 4.0147 | 4.2026 | 3.8938 | 3.9822 | 3.9822 | 45,350,459 |
| 02 Apr 2024 | 4.4098 | 4.4135 | 4.0143 | 4.0147 | 4.0147 | 61,057,598 |
| 01 Apr 2024 | 4.6589 | 4.6985 | 4.3054 | 4.4098 | 4.4098 | 60,445,015 |
| 31 Mar 2024 | 4.5642 | 4.7435 | 4.5477 | 4.6589 | 4.6589 | 33,670,423 |
| 30 Mar 2024 | 4.7659 | 4.7866 | 4.5375 | 4.5642 | 4.5642 | 40,015,237 |
| 29 Mar 2024 | 5.0480 | 5.0989 | 4.7133 | 4.7659 | 4.7659 | 56,691,010 |
| 28 Mar 2024 | 4.7879 | 5.1071 | 4.6621 | 5.0482 | 5.0482 | 74,548,526 |
| 27 Mar 2024 | 4.9260 | 5.0763 | 4.7573 | 4.7879 | 4.7879 | 85,504,223 |
| 26 Mar 2024 | 5.0956 | 5.1552 | 4.8548 | 4.9260 | 4.9260 | 79,807,311 |
| 25 Mar 2024 | 4.5981 | 5.2068 | 4.5421 | 5.0955 | 5.0955 | 108,296,386 |
| 24 Mar 2024 | 4.4084 | 4.7490 | 4.3469 | 4.5981 | 4.5981 | 77,776,432 |
| 23 Mar 2024 | 4.2814 | 4.5074 | 4.2291 | 4.4084 | 4.4084 | 49,939,897 |
| 22 Mar 2024 | 4.3699 | 4.4766 | 4.1668 | 4.2814 | 4.2814 | 76,394,978 |
| 21 Mar 2024 | 4.0012 | 4.4172 | 3.9862 | 4.3699 | 4.3699 | 102,173,563 |
| 20 Mar 2024 | 3.5531 | 4.0009 | 3.4511 | 4.0009 | 4.0009 | 64,742,238 |
| 19 Mar 2024 | 3.8927 | 3.9289 | 3.4804 | 3.5531 | 3.5531 | 62,589,838 |
| 18 Mar 2024 | 4.0980 | 4.2123 | 3.8246 | 3.8927 | 3.8927 | 48,199,383 |
| 17 Mar 2024 | 3.9921 | 4.1704 | 3.8310 | 4.0980 | 4.0980 | 43,829,492 |
| 16 Mar 2024 | 4.2783 | 4.3996 | 3.8815 | 3.9921 | 3.9921 | 67,143,380 |
| 15 Mar 2024 | 4.7471 | 4.7906 | 4.1469 | 4.2783 | 4.2783 | 96,352,795 |
| 14 Mar 2024 | 4.9511 | 4.9825 | 4.5019 | 4.7471 | 4.7471 | 77,232,703 |
| 13 Mar 2024 | 5.0834 | 5.2758 | 4.8609 | 4.9511 | 4.9511 | 108,756,691 |
| 12 Mar 2024 | 4.7385 | 5.1426 | 4.5295 | 5.0834 | 5.0834 | 139,479,100 |
| 11 Mar 2024 | 4.3603 | 4.7680 | 4.1389 | 4.7385 | 4.7385 | 105,959,003 |
| 10 Mar 2024 | 4.3489 | 4.5245 | 4.2112 | 4.3603 | 4.3603 | 57,661,361 |
| 09 Mar 2024 | 4.3035 | 4.4822 | 4.2898 | 4.3489 | 4.3489 | 48,825,001 |
| 08 Mar 2024 | 4.5101 | 4.5745 | 4.1850 | 4.3035 | 4.3035 | 58,300,973 |
| 07 Mar 2024 | 4.3872 | 4.5813 | 4.3478 | 4.5102 | 4.5102 | 67,538,316 |
| 06 Mar 2024 | 4.0244 | 4.4331 | 3.8668 | 4.3872 | 4.3872 | 94,708,633 |
| 05 Mar 2024 | 4.4161 | 4.6892 | 3.5729 | 4.0244 | 4.0244 | 144,570,286 |
| 04 Mar 2024 | 4.4438 | 4.5891 | 4.3059 | 4.4165 | 4.4165 | 75,184,438 |
| 03 Mar 2024 | 4.6223 | 4.7169 | 4.2613 | 4.4437 | 4.4437 | 62,378,817 |
| 02 Mar 2024 | 4.5468 | 4.7347 | 4.4733 | 4.6222 | 4.6222 | 60,573,043 |
| 01 Mar 2024 | 4.1778 | 4.5641 | 4.1778 | 4.5473 | 4.5473 | 85,519,165 |
| 29 Feb 2024 | 3.9697 | 4.4601 | 3.9397 | 4.1782 | 4.1782 | 89,128,718 |
| 28 Feb 2024 | 3.8742 | 4.0619 | 3.6623 | 3.9703 | 3.9703 | 86,607,858 |
| 27 Feb 2024 | 4.0988 | 4.1390 | 3.8733 | 3.8743 | 3.8743 | 56,842,209 |
| 26 Feb 2024 | 3.9290 | 4.1836 | 3.9049 | 4.0991 | 4.0991 | 64,045,621 |
| 25 Feb 2024 | 4.0305 | 4.0631 | 3.8601 | 3.9296 | 3.9296 | 44,873,984 |
| 24 Feb 2024 | 3.6610 | 4.1395 | 3.6472 | 4.0297 | 4.0297 | 108,324,920 |
| 23 Feb 2024 | 3.5065 | 3.8522 | 3.4070 | 3.6608 | 3.6608 | 83,950,822 |
| 22 Feb 2024 | 3.5334 | 3.6061 | 3.4428 | 3.5058 | 3.5058 | 30,482,083 |
| 21 Feb 2024 | 3.7001 | 3.7052 | 3.4066 | 3.5333 | 3.5333 | 35,287,649 |
| 20 Feb 2024 | 3.8154 | 3.8413 | 3.5771 | 3.7000 | 3.7000 | 42,817,094 |
| 19 Feb 2024 | 3.7602 | 3.9289 | 3.7375 | 3.8149 | 3.8149 | 40,212,008 |
| 18 Feb 2024 | 3.6730 | 3.7872 | 3.6209 | 3.7599 | 3.7599 | 24,904,279 |
| 17 Feb 2024 | 3.6420 | 3.6875 | 3.5319 | 3.6732 | 3.6732 | 23,895,202 |
| 16 Feb 2024 | 3.7283 | 3.7467 | 3.5590 | 3.6419 | 3.6419 | 37,738,438 |
| 15 Feb 2024 | 3.6673 | 3.8251 | 3.6420 | 3.7286 | 3.7286 | 41,944,220 |
| 14 Feb 2024 | 3.6150 | 3.7693 | 3.5822 | 3.6668 | 3.6668 | 46,166,090 |
| 13 Feb 2024 | 3.6239 | 3.6624 | 3.4923 | 3.6164 | 3.6164 | 38,796,720 |
| 12 Feb 2024 | 3.4760 | 3.6473 | 3.3733 | 3.6247 | 3.6247 | 41,007,435 |
| 11 Feb 2024 | 3.4602 | 3.5080 | 3.4064 | 3.4756 | 3.4756 | 23,146,999 |
| 10 Feb 2024 | 3.4847 | 3.5679 | 3.4215 | 3.4603 | 3.4603 | 33,902,568 |
| 09 Feb 2024 | 3.3481 | 3.5368 | 3.3463 | 3.4848 | 3.4848 | 34,667,114 |
| 08 Feb 2024 | 3.3448 | 3.4386 | 3.3186 | 3.3480 | 3.3480 | 26,132,364 |
| 07 Feb 2024 | 3.2153 | 3.3852 | 3.2113 | 3.3449 | 3.3449 | 34,077,422 |
| 06 Feb 2024 | 3.0756 | 3.2355 | 3.0719 | 3.2153 | 3.2153 | 27,136,268 |
| 05 Feb 2024 | 3.0967 | 3.1304 | 3.0425 | 3.0757 | 3.0757 | 22,198,569 |
| 04 Feb 2024 | 3.1070 | 3.1955 | 3.0519 | 3.0967 | 3.0967 | 22,207,370 |
| 03 Feb 2024 | 3.1759 | 3.1968 | 3.1043 | 3.1069 | 3.1069 | 15,477,530 |
| 02 Feb 2024 | 3.1480 | 3.2007 | 3.1289 | 3.1759 | 3.1759 | 18,431,794 |
| 01 Feb 2024 | 3.0553 | 3.1557 | 3.0145 | 3.1481 | 3.1481 | 19,745,960 |
| 31 Jan 2024 | 3.2102 | 3.2185 | 3.0390 | 3.0553 | 3.0553 | 25,920,218 |
| 30 Jan 2024 | 3.2592 | 3.2933 | 3.1984 | 3.2099 | 3.2099 | 30,556,402 |
| 29 Jan 2024 | 3.1716 | 3.2608 | 3.1483 | 3.2592 | 3.2592 | 24,367,150 |
| 28 Jan 2024 | 3.2323 | 3.2994 | 3.1430 | 3.1713 | 3.1713 | 21,988,601 |
| 27 Jan 2024 | 3.2230 | 3.2714 | 3.2070 | 3.2324 | 3.2324 | 18,821,244 |
| 26 Jan 2024 | 3.1220 | 3.2606 | 3.1020 | 3.2231 | 3.2231 | 26,517,073 |
| 25 Jan 2024 | 3.2040 | 3.2156 | 3.0475 | 3.1220 | 3.1220 | 24,547,502 |
| 24 Jan 2024 | 3.1048 | 3.2117 | 3.0669 | 3.2042 | 3.2042 | 26,277,997 |
| 23 Jan 2024 | 3.1985 | 3.2350 | 2.9922 | 3.1046 | 3.1046 | 41,376,531 |
| *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.