Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,295.24 +2.55 (+0.08%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,178.90 +415.87 (+2.34%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,496.36 -2,445.73 (-4.08%) CMC Crypto 200
1,261.47 -77.60 (-5.80%)
Sui USD (SUI20947-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:01AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1463 | 1.1473 | 1.1054 | 1.1183 | 1.1183 | 219,702,512 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.1928 | 1.2044 | 1.0795 | 1.1420 | 1.1420 | 259,106,675 |
| 29 Apr 2024 | 1.2168 | 1.2300 | 1.1681 | 1.1928 | 1.1928 | 161,943,423 |
| 28 Apr 2024 | 1.2117 | 1.2573 | 1.2062 | 1.2168 | 1.2168 | 135,544,815 |
| 27 Apr 2024 | 1.1738 | 1.2305 | 1.1295 | 1.2117 | 1.2117 | 198,196,314 |
| 26 Apr 2024 | 1.2243 | 1.2292 | 1.1643 | 1.1738 | 1.1738 | 180,675,935 |
| 25 Apr 2024 | 1.2508 | 1.2637 | 1.1892 | 1.2243 | 1.2243 | 195,963,624 |
| 24 Apr 2024 | 1.3239 | 1.3472 | 1.2383 | 1.2509 | 1.2509 | 234,047,933 |
| 23 Apr 2024 | 1.3920 | 1.4173 | 1.3126 | 1.3241 | 1.3241 | 186,194,852 |
| 22 Apr 2024 | 1.3698 | 1.4367 | 1.3572 | 1.3920 | 1.3920 | 223,595,496 |
| 21 Apr 2024 | 1.4288 | 1.4448 | 1.3448 | 1.3698 | 1.3698 | 173,849,768 |
| 20 Apr 2024 | 1.3347 | 1.4347 | 1.3081 | 1.4288 | 1.4288 | 205,929,632 |
| 19 Apr 2024 | 1.2538 | 1.3892 | 1.1421 | 1.3347 | 1.3347 | 364,903,108 |
| 18 Apr 2024 | 1.2584 | 1.2853 | 1.2016 | 1.2538 | 1.2538 | 295,601,829 |
| 17 Apr 2024 | 1.2244 | 1.3559 | 1.1800 | 1.2584 | 1.2584 | 404,290,268 |
| 16 Apr 2024 | 1.1713 | 1.2321 | 1.1126 | 1.2244 | 1.2244 | 315,628,464 |
| 15 Apr 2024 | 1.1980 | 1.2976 | 1.1199 | 1.1713 | 1.1713 | 370,901,448 |
| 14 Apr 2024 | 1.0658 | 1.2077 | 1.0343 | 1.1980 | 1.1980 | 419,250,010 |
| 13 Apr 2024 | 1.2421 | 1.2445 | 0.9213 | 1.0651 | 1.0651 | 544,507,725 |
| 12 Apr 2024 | 1.4913 | 1.5138 | 1.0874 | 1.2421 | 1.2421 | 472,688,975 |
| 11 Apr 2024 | 1.5209 | 1.5576 | 1.4766 | 1.4913 | 1.4913 | 228,394,478 |
| 10 Apr 2024 | 1.5751 | 1.5828 | 1.4728 | 1.5209 | 1.5209 | 296,932,326 |
| 09 Apr 2024 | 1.7107 | 1.7178 | 1.5735 | 1.5751 | 1.5751 | 256,068,928 |
| 08 Apr 2024 | 1.6413 | 1.7208 | 1.6208 | 1.7107 | 1.7107 | 220,474,307 |
| 07 Apr 2024 | 1.6261 | 1.6678 | 1.6191 | 1.6413 | 1.6413 | 174,130,767 |
| 06 Apr 2024 | 1.6096 | 1.6427 | 1.6032 | 1.6261 | 1.6261 | 135,900,265 |
| 05 Apr 2024 | 1.6831 | 1.6840 | 1.5450 | 1.6096 | 1.6096 | 258,208,213 |
| 04 Apr 2024 | 1.6701 | 1.7429 | 1.6640 | 1.6831 | 1.6831 | 247,455,046 |
| 03 Apr 2024 | 1.7347 | 1.7621 | 1.6384 | 1.6701 | 1.6701 | 345,751,570 |
| 02 Apr 2024 | 1.9397 | 2.0021 | 1.7301 | 1.7347 | 1.7347 | 564,398,548 |
| 01 Apr 2024 | 1.9169 | 2.0237 | 1.8322 | 1.9397 | 1.9397 | 699,831,229 |
| 31 Mar 2024 | 1.8810 | 1.9244 | 1.8677 | 1.9169 | 1.9169 | 286,691,652 |
| 30 Mar 2024 | 1.9056 | 1.9527 | 1.8721 | 1.8810 | 1.8810 | 249,540,499 |
| 29 Mar 2024 | 2.0210 | 2.1427 | 1.9056 | 1.9056 | 1.9056 | 542,591,834 |
| 28 Mar 2024 | 2.0807 | 2.1499 | 1.9605 | 2.0210 | 2.0210 | 557,727,548 |
| 27 Mar 2024 | 1.8906 | 2.1773 | 1.8578 | 2.0807 | 2.0807 | 1,156,020,755 |
| 26 Mar 2024 | 1.7051 | 1.8935 | 1.6982 | 1.8906 | 1.8906 | 494,097,086 |
| 25 Mar 2024 | 1.6796 | 1.7431 | 1.6593 | 1.7051 | 1.7051 | 294,646,193 |
| 24 Mar 2024 | 1.6457 | 1.6981 | 1.6225 | 1.6796 | 1.6796 | 222,500,468 |
| 23 Mar 2024 | 1.7238 | 1.7375 | 1.6451 | 1.6457 | 1.6457 | 258,886,657 |
| 22 Mar 2024 | 1.8242 | 1.8298 | 1.6869 | 1.7238 | 1.7238 | 496,231,948 |
| 21 Mar 2024 | 1.7553 | 1.9425 | 1.7443 | 1.8242 | 1.8242 | 828,062,369 |
| 20 Mar 2024 | 1.6527 | 1.7793 | 1.5065 | 1.7553 | 1.7553 | 758,909,833 |
| 19 Mar 2024 | 1.5215 | 1.7315 | 1.4419 | 1.6521 | 1.6521 | 1,042,880,159 |
| 18 Mar 2024 | 1.6117 | 1.7457 | 1.5202 | 1.5215 | 1.5215 | 771,449,174 |
| 17 Mar 2024 | 1.6323 | 1.6335 | 1.4475 | 1.6117 | 1.6117 | 582,178,574 |
| 16 Mar 2024 | 1.4888 | 1.7107 | 1.4880 | 1.6323 | 1.6323 | 1,159,805,544 |
| 15 Mar 2024 | 1.5704 | 1.5807 | 1.3671 | 1.4888 | 1.4888 | 529,499,058 |
| 14 Mar 2024 | 1.6191 | 1.6595 | 1.4854 | 1.5704 | 1.5704 | 432,873,310 |
| 13 Mar 2024 | 1.5987 | 1.6913 | 1.5772 | 1.6191 | 1.6191 | 405,338,214 |
| 12 Mar 2024 | 1.5723 | 1.6287 | 1.4690 | 1.5987 | 1.5987 | 481,339,593 |
| 11 Mar 2024 | 1.5557 | 1.5903 | 1.5085 | 1.5723 | 1.5723 | 353,865,924 |
| 10 Mar 2024 | 1.5869 | 1.6506 | 1.5222 | 1.5557 | 1.5557 | 315,264,257 |
| 09 Mar 2024 | 1.5477 | 1.6716 | 1.5250 | 1.5869 | 1.5869 | 383,957,374 |
| 08 Mar 2024 | 1.5846 | 1.6028 | 1.4903 | 1.5477 | 1.5477 | 362,410,158 |
| 07 Mar 2024 | 1.4729 | 1.6159 | 1.4729 | 1.5846 | 1.5846 | 462,418,194 |
| 06 Mar 2024 | 1.3971 | 1.5083 | 1.3615 | 1.4729 | 1.4729 | 462,750,359 |
| 05 Mar 2024 | 1.4867 | 1.5824 | 1.2208 | 1.3971 | 1.3971 | 770,084,553 |
| 04 Mar 2024 | 1.5602 | 1.5893 | 1.4389 | 1.4868 | 1.4868 | 426,979,008 |
| 03 Mar 2024 | 1.6216 | 1.6281 | 1.5047 | 1.5603 | 1.5603 | 313,359,427 |
| 02 Mar 2024 | 1.6942 | 1.6960 | 1.5930 | 1.6217 | 1.6217 | 367,725,640 |
| 01 Mar 2024 | 1.6749 | 1.7416 | 1.6565 | 1.6944 | 1.6944 | 330,864,900 |
| 29 Feb 2024 | 1.5859 | 1.7098 | 1.5734 | 1.6740 | 1.6740 | 498,672,499 |
| 28 Feb 2024 | 1.6141 | 1.7170 | 1.4937 | 1.5858 | 1.5858 | 567,897,404 |
| 27 Feb 2024 | 1.6720 | 1.7042 | 1.5930 | 1.6143 | 1.6143 | 403,714,156 |
| 26 Feb 2024 | 1.6454 | 1.7157 | 1.5810 | 1.6720 | 1.6720 | 331,514,784 |
| 25 Feb 2024 | 1.6350 | 1.6513 | 1.6148 | 1.6454 | 1.6454 | 187,882,718 |
| 24 Feb 2024 | 1.6040 | 1.6625 | 1.5556 | 1.6350 | 1.6350 | 284,682,573 |
| 23 Feb 2024 | 1.7190 | 1.7446 | 1.5699 | 1.6042 | 1.6042 | 447,885,675 |
| 22 Feb 2024 | 1.6924 | 1.7686 | 1.6411 | 1.7197 | 1.7197 | 516,377,724 |
| 21 Feb 2024 | 1.7181 | 1.7187 | 1.6256 | 1.6924 | 1.6924 | 332,566,822 |
| 20 Feb 2024 | 1.7741 | 1.7766 | 1.6311 | 1.7181 | 1.7181 | 391,334,760 |
| 19 Feb 2024 | 1.7990 | 1.8324 | 1.7447 | 1.7741 | 1.7741 | 274,965,293 |
| 18 Feb 2024 | 1.7667 | 1.8120 | 1.7363 | 1.7991 | 1.7991 | 267,784,171 |
| 17 Feb 2024 | 1.8088 | 1.8140 | 1.7077 | 1.7665 | 1.7665 | 223,162,376 |
| 16 Feb 2024 | 1.8648 | 1.8811 | 1.7568 | 1.8090 | 1.8090 | 301,830,453 |
| 15 Feb 2024 | 1.9077 | 1.9461 | 1.8286 | 1.8652 | 1.8652 | 421,726,584 |
| 14 Feb 2024 | 1.8605 | 1.9641 | 1.8160 | 1.9076 | 1.9076 | 450,165,340 |
| 13 Feb 2024 | 1.7641 | 1.8739 | 1.7368 | 1.8614 | 1.8614 | 544,144,851 |
| 12 Feb 2024 | 1.6945 | 1.8145 | 1.6934 | 1.7647 | 1.7647 | 493,405,018 |
| 11 Feb 2024 | 1.7337 | 1.7856 | 1.6837 | 1.6942 | 1.6942 | 294,631,535 |
| 10 Feb 2024 | 1.7609 | 1.8062 | 1.7046 | 1.7339 | 1.7339 | 373,490,703 |
| 09 Feb 2024 | 1.5284 | 1.8031 | 1.5202 | 1.7606 | 1.7606 | 608,444,044 |
| 08 Feb 2024 | 1.5400 | 1.5843 | 1.5077 | 1.5286 | 1.5286 | 293,498,737 |
| 07 Feb 2024 | 1.5172 | 1.5559 | 1.4903 | 1.5398 | 1.5398 | 372,709,130 |
| 06 Feb 2024 | 1.5728 | 1.6095 | 1.5119 | 1.5170 | 1.5170 | 395,358,337 |
| 05 Feb 2024 | 1.4661 | 1.6465 | 1.4346 | 1.5725 | 1.5725 | 521,615,101 |
| 04 Feb 2024 | 1.4345 | 1.5347 | 1.4260 | 1.4663 | 1.4663 | 358,258,382 |
| 03 Feb 2024 | 1.4610 | 1.4799 | 1.3901 | 1.4341 | 1.4341 | 309,244,840 |
| 02 Feb 2024 | 1.5261 | 1.5412 | 1.4480 | 1.4610 | 1.4610 | 355,237,007 |
| 01 Feb 2024 | 1.5193 | 1.5642 | 1.4342 | 1.5262 | 1.5262 | 576,590,572 |
| 31 Jan 2024 | 1.5439 | 1.6329 | 1.4885 | 1.5192 | 1.5192 | 708,720,023 |
| 30 Jan 2024 | 1.5623 | 1.6421 | 1.5210 | 1.5448 | 1.5448 | 630,430,920 |
| 29 Jan 2024 | 1.3327 | 1.5691 | 1.3293 | 1.5623 | 1.5623 | 717,380,040 |
| 28 Jan 2024 | 1.3919 | 1.4765 | 1.3132 | 1.3329 | 1.3329 | 450,442,407 |
| 27 Jan 2024 | 1.4597 | 1.4874 | 1.3762 | 1.3915 | 1.3915 | 493,930,330 |
| 26 Jan 2024 | 1.1777 | 1.4686 | 1.1591 | 1.4601 | 1.4601 | 620,562,638 |
| 25 Jan 2024 | 1.2939 | 1.2939 | 1.1677 | 1.1777 | 1.1777 | 395,140,226 |
| 24 Jan 2024 | 1.1805 | 1.3125 | 1.1446 | 1.2938 | 1.2938 | 587,742,694 |
| *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.