Singapore markets close in 22 minutes
Straits Times Index
3,296.48 +23.76 (+0.73%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,086.80 +41.99 (+0.52%) Bitcoin USD
66,697.41 +586.07 (+0.89%) CMC Crypto 200
1,436.70 +12.60 (+0.89%)
Stacks USD (STX4847-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:37AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.8847 | 2.9414 | 2.8487 | 2.9146 | 2.9146 | 153,612,832 |
| 23 Apr 2024 | 3.0158 | 3.1297 | 2.8650 | 2.8844 | 2.8844 | 180,227,642 |
| 22 Apr 2024 | 2.7926 | 3.0317 | 2.7796 | 3.0158 | 3.0158 | 138,616,370 |
| 21 Apr 2024 | 2.7185 | 2.8729 | 2.6893 | 2.7926 | 2.7926 | 138,035,352 |
| 20 Apr 2024 | 2.4538 | 2.7277 | 2.3923 | 2.7185 | 2.7185 | 115,131,245 |
| 19 Apr 2024 | 2.4486 | 2.5249 | 2.1946 | 2.4538 | 2.4538 | 170,485,375 |
| 18 Apr 2024 | 2.2613 | 2.4760 | 2.2055 | 2.4486 | 2.4486 | 145,686,078 |
| 17 Apr 2024 | 2.4006 | 2.4163 | 2.2013 | 2.2613 | 2.2613 | 163,926,640 |
| 16 Apr 2024 | 2.5353 | 2.5657 | 2.2864 | 2.4006 | 2.4006 | 165,440,339 |
| 15 Apr 2024 | 2.7413 | 2.8045 | 2.4595 | 2.5353 | 2.5353 | 157,081,755 |
| 14 Apr 2024 | 2.5287 | 2.7856 | 2.4125 | 2.7413 | 2.7413 | 271,549,653 |
| 13 Apr 2024 | 2.6394 | 2.7859 | 2.1303 | 2.5287 | 2.5287 | 338,300,314 |
| 12 Apr 2024 | 2.9910 | 3.0724 | 2.3007 | 2.6394 | 2.6394 | 227,605,628 |
| 11 Apr 2024 | 3.0955 | 3.1155 | 2.9362 | 2.9910 | 2.9910 | 111,302,608 |
| 10 Apr 2024 | 3.1789 | 3.2186 | 2.9963 | 3.0955 | 3.0955 | 124,361,866 |
| 09 Apr 2024 | 3.4622 | 3.5167 | 3.1355 | 3.1789 | 3.1789 | 132,570,438 |
| 08 Apr 2024 | 3.3084 | 3.5081 | 3.2335 | 3.4622 | 3.4622 | 148,258,610 |
| 07 Apr 2024 | 3.2103 | 3.3624 | 3.1853 | 3.3084 | 3.3084 | 85,780,130 |
| 06 Apr 2024 | 3.0938 | 3.2353 | 3.0654 | 3.2103 | 3.2103 | 86,022,719 |
| 05 Apr 2024 | 3.2676 | 3.3483 | 2.9146 | 3.0938 | 3.0938 | 179,450,551 |
| 04 Apr 2024 | 3.1370 | 3.3463 | 3.0810 | 3.2673 | 3.2673 | 134,380,324 |
| 03 Apr 2024 | 3.2825 | 3.3598 | 3.0785 | 3.1370 | 3.1370 | 183,653,593 |
| 02 Apr 2024 | 3.6124 | 3.6189 | 3.2813 | 3.2825 | 3.2825 | 231,866,752 |
| 01 Apr 2024 | 3.6695 | 3.8406 | 3.3931 | 3.6124 | 3.6124 | 326,369,211 |
| 31 Mar 2024 | 3.6467 | 3.6781 | 3.5238 | 3.6695 | 3.6695 | 95,222,171 |
| 30 Mar 2024 | 3.6559 | 3.7030 | 3.5118 | 3.6467 | 3.6467 | 136,541,363 |
| 29 Mar 2024 | 3.4382 | 3.7150 | 3.4240 | 3.6559 | 3.6559 | 225,859,329 |
| 28 Mar 2024 | 3.3771 | 3.4836 | 3.3217 | 3.4382 | 3.4382 | 129,690,662 |
| 27 Mar 2024 | 3.4626 | 3.5643 | 3.2871 | 3.3771 | 3.3771 | 186,385,099 |
| 26 Mar 2024 | 3.6208 | 3.6466 | 3.4275 | 3.4626 | 3.4626 | 203,281,894 |
| 25 Mar 2024 | 3.6591 | 3.7720 | 3.4328 | 3.6208 | 3.6208 | 294,002,404 |
| 24 Mar 2024 | 3.6172 | 3.7488 | 3.4816 | 3.6591 | 3.6591 | 259,408,662 |
| 23 Mar 2024 | 3.4541 | 3.6742 | 3.3826 | 3.6178 | 3.6178 | 271,647,738 |
| 22 Mar 2024 | 3.2831 | 3.6936 | 3.2769 | 3.4541 | 3.4541 | 489,028,503 |
| 21 Mar 2024 | 3.4198 | 3.5601 | 3.2235 | 3.2831 | 3.2831 | 347,435,292 |
| 20 Mar 2024 | 2.6938 | 3.5249 | 2.6548 | 3.4198 | 3.4198 | 621,755,290 |
| 19 Mar 2024 | 2.6546 | 2.9614 | 2.4861 | 2.6937 | 2.6937 | 424,739,029 |
| 18 Mar 2024 | 2.7684 | 2.7780 | 2.5736 | 2.6546 | 2.6546 | 95,622,276 |
| 17 Mar 2024 | 2.6043 | 2.7989 | 2.5828 | 2.7684 | 2.7684 | 181,387,800 |
| 16 Mar 2024 | 2.7877 | 2.8297 | 2.5120 | 2.6043 | 2.6043 | 121,542,588 |
| 15 Mar 2024 | 2.9281 | 2.9764 | 2.5984 | 2.7877 | 2.7877 | 201,371,188 |
| 14 Mar 2024 | 3.0915 | 3.1119 | 2.7854 | 2.9281 | 2.9281 | 190,788,040 |
| 13 Mar 2024 | 3.0362 | 3.1661 | 2.9487 | 3.0915 | 3.0915 | 177,627,347 |
| 12 Mar 2024 | 3.0719 | 3.1385 | 2.8485 | 3.0362 | 3.0362 | 191,372,231 |
| 11 Mar 2024 | 2.9588 | 3.3824 | 2.8476 | 3.0719 | 3.0719 | 438,847,538 |
| 10 Mar 2024 | 2.8156 | 3.3145 | 2.8025 | 2.9588 | 2.9588 | 509,515,389 |
| 09 Mar 2024 | 2.8401 | 2.8703 | 2.7933 | 2.8156 | 2.8156 | 95,394,020 |
| 08 Mar 2024 | 2.9116 | 3.0270 | 2.7848 | 2.8401 | 2.8401 | 187,611,391 |
| 07 Mar 2024 | 2.8368 | 2.9327 | 2.7384 | 2.9116 | 2.9116 | 158,173,680 |
| 06 Mar 2024 | 2.7407 | 2.9041 | 2.5944 | 2.8368 | 2.8368 | 207,167,498 |
| 05 Mar 2024 | 3.0328 | 3.0453 | 2.2594 | 2.7405 | 2.7405 | 381,763,736 |
| 04 Mar 2024 | 3.0450 | 3.1760 | 2.9169 | 3.0322 | 3.0322 | 322,613,119 |
| 03 Mar 2024 | 2.9715 | 3.1242 | 2.8349 | 3.0449 | 3.0449 | 236,364,275 |
| 02 Mar 2024 | 2.9746 | 2.9746 | 2.8882 | 2.9713 | 2.9713 | 123,869,415 |
| 01 Mar 2024 | 2.8964 | 3.0322 | 2.8857 | 2.9747 | 2.9747 | 206,102,247 |
| 29 Feb 2024 | 3.0966 | 3.1325 | 2.8277 | 2.8986 | 2.8986 | 385,590,254 |
| 28 Feb 2024 | 2.9489 | 3.3804 | 2.9207 | 3.1001 | 3.1001 | 816,517,431 |
| 27 Feb 2024 | 2.9091 | 3.2607 | 2.8690 | 2.9486 | 2.9486 | 700,064,412 |
| 26 Feb 2024 | 2.5911 | 2.9135 | 2.4368 | 2.9084 | 2.9084 | 301,170,754 |
| 25 Feb 2024 | 2.5897 | 2.6338 | 2.5133 | 2.5921 | 2.5921 | 104,016,128 |
| 24 Feb 2024 | 2.4460 | 2.5973 | 2.3835 | 2.5896 | 2.5896 | 148,425,868 |
| 23 Feb 2024 | 2.5418 | 2.6200 | 2.4013 | 2.4476 | 2.4476 | 192,197,554 |
| 22 Feb 2024 | 2.6615 | 2.7111 | 2.5193 | 2.5420 | 2.5420 | 219,191,946 |
| 21 Feb 2024 | 2.7067 | 2.8916 | 2.5452 | 2.6616 | 2.6616 | 454,101,833 |
| 20 Feb 2024 | 2.6363 | 2.8412 | 2.5833 | 2.7067 | 2.7067 | 361,319,943 |
| 19 Feb 2024 | 2.6401 | 2.9104 | 2.5912 | 2.6360 | 2.6360 | 395,457,663 |
| 18 Feb 2024 | 2.5339 | 2.6586 | 2.4604 | 2.6372 | 2.6372 | 168,273,310 |
| 17 Feb 2024 | 2.5878 | 2.6557 | 2.4282 | 2.5333 | 2.5333 | 231,719,619 |
| 16 Feb 2024 | 2.5388 | 2.6228 | 2.4560 | 2.5868 | 2.5868 | 330,700,696 |
| 15 Feb 2024 | 2.5600 | 2.7989 | 2.4922 | 2.5397 | 2.5397 | 700,235,673 |
| 14 Feb 2024 | 2.1301 | 2.5643 | 2.0990 | 2.5591 | 2.5591 | 485,385,204 |
| 13 Feb 2024 | 1.9971 | 2.1694 | 1.9660 | 2.1303 | 2.1303 | 320,783,661 |
| 12 Feb 2024 | 1.8500 | 2.0484 | 1.8494 | 1.9975 | 1.9975 | 231,986,587 |
| 11 Feb 2024 | 1.8148 | 1.9271 | 1.7975 | 1.8491 | 1.8491 | 147,590,604 |
| 10 Feb 2024 | 1.8099 | 1.8776 | 1.7427 | 1.8152 | 1.8152 | 112,572,908 |
| 09 Feb 2024 | 1.7846 | 1.8700 | 1.7751 | 1.8097 | 1.8097 | 225,171,775 |
| 08 Feb 2024 | 1.6610 | 1.8276 | 1.6454 | 1.7846 | 1.7846 | 268,608,267 |
| 07 Feb 2024 | 1.5006 | 1.6690 | 1.4966 | 1.6607 | 1.6607 | 88,515,191 |
| 06 Feb 2024 | 1.4817 | 1.5196 | 1.4487 | 1.5007 | 1.5007 | 44,180,303 |
| 05 Feb 2024 | 1.4680 | 1.5167 | 1.4473 | 1.4819 | 1.4819 | 39,788,017 |
| 04 Feb 2024 | 1.5229 | 1.5236 | 1.4649 | 1.4678 | 1.4678 | 38,070,403 |
| 03 Feb 2024 | 1.5545 | 1.5764 | 1.5207 | 1.5227 | 1.5227 | 30,934,191 |
| 02 Feb 2024 | 1.4958 | 1.5727 | 1.4929 | 1.5543 | 1.5543 | 61,145,670 |
| 01 Feb 2024 | 1.5023 | 1.5079 | 1.4480 | 1.4959 | 1.4959 | 55,718,788 |
| 31 Jan 2024 | 1.5359 | 1.5761 | 1.4694 | 1.5028 | 1.5028 | 85,950,172 |
| 30 Jan 2024 | 1.5388 | 1.6166 | 1.5279 | 1.5359 | 1.5359 | 117,059,535 |
| 29 Jan 2024 | 1.4744 | 1.5634 | 1.4443 | 1.5388 | 1.5388 | 82,187,571 |
| 28 Jan 2024 | 1.5140 | 1.5631 | 1.4605 | 1.4739 | 1.4739 | 75,911,922 |
| 27 Jan 2024 | 1.5085 | 1.5442 | 1.4976 | 1.5136 | 1.5136 | 65,039,391 |
| 26 Jan 2024 | 1.4547 | 1.5423 | 1.4365 | 1.5100 | 1.5100 | 94,730,198 |
| 25 Jan 2024 | 1.4759 | 1.4951 | 1.4333 | 1.4546 | 1.4546 | 85,576,022 |
| 24 Jan 2024 | 1.3963 | 1.4794 | 1.3736 | 1.4758 | 1.4758 | 131,018,186 |
| 23 Jan 2024 | 1.3306 | 1.3992 | 1.2442 | 1.3964 | 1.3964 | 149,106,269 |
| 22 Jan 2024 | 1.4525 | 1.4634 | 1.3241 | 1.3306 | 1.3306 | 113,136,933 |
| 21 Jan 2024 | 1.4867 | 1.5053 | 1.4518 | 1.4518 | 1.4518 | 40,194,398 |
| 20 Jan 2024 | 1.4945 | 1.5121 | 1.4305 | 1.4867 | 1.4867 | 58,618,931 |
| 19 Jan 2024 | 1.4842 | 1.5183 | 1.3976 | 1.4945 | 1.4945 | 137,169,783 |
| 18 Jan 2024 | 1.5737 | 1.6066 | 1.4830 | 1.4845 | 1.4845 | 116,435,206 |
| 17 Jan 2024 | 1.6328 | 1.6498 | 1.5489 | 1.5738 | 1.5738 | 87,130,610 |
| 16 Jan 2024 | 1.5868 | 1.6614 | 1.5844 | 1.6328 | 1.6328 | 118,684,723 |
| *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.