Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,025.12 +2.91 (+0.06%) Dow
37,926.31 +173.00 (+0.46%) Nasdaq
15,657.10 -26.28 (-0.17%) Bitcoin USD
62,799.96 +617.69 (+0.99%) CMC Crypto 200
885.54 0.00 (0.00%)
Sekur Private Data Ltd. (SWISF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 23,763 |
| 17 Apr 2024 | 0.0640 | 0.0665 | 0.0640 | 0.0665 | 0.0665 | 22,050 |
| 16 Apr 2024 | 0.0644 | 0.0644 | 0.0620 | 0.0620 | 0.0620 | 27,325 |
| 15 Apr 2024 | 0.0665 | 0.0665 | 0.0645 | 0.0645 | 0.0645 | 1,125 |
| 12 Apr 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0669 | 0.0669 | 104,025 |
| 11 Apr 2024 | 0.0556 | 0.0736 | 0.0556 | 0.0610 | 0.0610 | 714,263 |
| 10 Apr 2024 | 0.0510 | 0.0555 | 0.0510 | 0.0550 | 0.0550 | 122,900 |
| 09 Apr 2024 | 0.0500 | 0.0517 | 0.0480 | 0.0517 | 0.0517 | 33,900 |
| 08 Apr 2024 | 0.0455 | 0.0500 | 0.0455 | 0.0500 | 0.0500 | 170,300 |
| 05 Apr 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0492 | 0.0492 | 189,500 |
| 04 Apr 2024 | 0.0494 | 0.0494 | 0.0416 | 0.0452 | 0.0452 | 292,993 |
| 03 Apr 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 132,042 |
| 02 Apr 2024 | 0.0517 | 0.0517 | 0.0454 | 0.0495 | 0.0495 | 61,531 |
| 01 Apr 2024 | 0.0440 | 0.0529 | 0.0440 | 0.0500 | 0.0500 | 161,386 |
| 28 Mar 2024 | 0.0476 | 0.0488 | 0.0435 | 0.0487 | 0.0487 | 49,510 |
| 27 Mar 2024 | 0.0450 | 0.0486 | 0.0450 | 0.0486 | 0.0486 | 31,250 |
| 26 Mar 2024 | 0.0490 | 0.0529 | 0.0450 | 0.0487 | 0.0487 | 343,884 |
| 25 Mar 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0416 | 0.0416 | 291,183 |
| 22 Mar 2024 | 0.0472 | 0.0526 | 0.0472 | 0.0526 | 0.0526 | 51,300 |
| 21 Mar 2024 | 0.0480 | 0.0480 | 0.0456 | 0.0456 | 0.0456 | 143,616 |
| 20 Mar 2024 | 0.0455 | 0.0480 | 0.0416 | 0.0448 | 0.0448 | 32,865 |
| 19 Mar 2024 | 0.0410 | 0.0527 | 0.0410 | 0.0527 | 0.0527 | 41,149 |
| 18 Mar 2024 | 0.0500 | 0.0532 | 0.0476 | 0.0532 | 0.0532 | 25,700 |
| 15 Mar 2024 | 0.0410 | 0.0530 | 0.0410 | 0.0530 | 0.0530 | 31,710 |
| 14 Mar 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0484 | 0.0484 | 27,401 |
| 13 Mar 2024 | 0.0482 | 0.0482 | 0.0421 | 0.0432 | 0.0432 | 20,520 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0421 | 0.0421 | 0.0421 | 4,000 |
| 11 Mar 2024 | 0.0518 | 0.0519 | 0.0410 | 0.0500 | 0.0500 | 108,035 |
| 08 Mar 2024 | 0.0520 | 0.0527 | 0.0432 | 0.0527 | 0.0527 | 23,628 |
| 07 Mar 2024 | 0.0529 | 0.0529 | 0.0519 | 0.0520 | 0.0520 | 6,127 |
| 06 Mar 2024 | 0.0442 | 0.0510 | 0.0442 | 0.0510 | 0.0510 | 37,000 |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0469 | 0.0469 | 0.0469 | 2,100 |
| 04 Mar 2024 | 0.0476 | 0.0493 | 0.0405 | 0.0476 | 0.0476 | 22,254 |
| 01 Mar 2024 | 0.0400 | 0.0476 | 0.0400 | 0.0476 | 0.0476 | 5,946 |
| 29 Feb 2024 | 0.0527 | 0.0527 | 0.0400 | 0.0400 | 0.0400 | 49,341 |
| 28 Feb 2024 | 0.0527 | 0.0527 | 0.0501 | 0.0501 | 0.0501 | 208 |
| 27 Feb 2024 | 0.0503 | 0.0517 | 0.0430 | 0.0517 | 0.0517 | 21,682 |
| 26 Feb 2024 | 0.0498 | 0.0531 | 0.0443 | 0.0531 | 0.0531 | 122,288 |
| 23 Feb 2024 | 0.0422 | 0.0481 | 0.0422 | 0.0460 | 0.0460 | 11,000 |
| 22 Feb 2024 | 0.0524 | 0.0524 | 0.0410 | 0.0477 | 0.0477 | 13,216 |
| 21 Feb 2024 | 0.0476 | 0.0524 | 0.0444 | 0.0444 | 0.0444 | 1,500 |
| 20 Feb 2024 | 0.0524 | 0.0524 | 0.0410 | 0.0467 | 0.0467 | 21,761 |
| 16 Feb 2024 | 0.0500 | 0.0516 | 0.0436 | 0.0502 | 0.0502 | 172,881 |
| 15 Feb 2024 | 0.0500 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 123,311 |
| 14 Feb 2024 | 0.0470 | 0.0525 | 0.0442 | 0.0474 | 0.0474 | 12,725 |
| 13 Feb 2024 | 0.0530 | 0.0530 | 0.0498 | 0.0525 | 0.0525 | 1,100 |
| 12 Feb 2024 | 0.0500 | 0.0508 | 0.0460 | 0.0508 | 0.0508 | 900 |
| 09 Feb 2024 | 0.0495 | 0.0529 | 0.0460 | 0.0481 | 0.0481 | 21,350 |
| 08 Feb 2024 | 0.0474 | 0.0529 | 0.0474 | 0.0505 | 0.0505 | 700 |
| 07 Feb 2024 | 0.0519 | 0.0519 | 0.0394 | 0.0450 | 0.0450 | 19,400 |
| 06 Feb 2024 | 0.0492 | 0.0492 | 0.0460 | 0.0470 | 0.0470 | 68,500 |
| 05 Feb 2024 | 0.0569 | 0.0569 | 0.0481 | 0.0517 | 0.0517 | 42,343 |
| 02 Feb 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0550 | 0.0550 | 27,000 |
| 01 Feb 2024 | 0.0491 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 28,951 |
| 31 Jan 2024 | 0.0461 | 0.0550 | 0.0460 | 0.0460 | 0.0460 | 31,500 |
| 30 Jan 2024 | 0.0490 | 0.0538 | 0.0410 | 0.0538 | 0.0538 | 106,990 |
| 29 Jan 2024 | 0.0518 | 0.0518 | 0.0483 | 0.0500 | 0.0500 | 81,650 |
| 26 Jan 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 79,350 |
| 25 Jan 2024 | 0.0518 | 0.0520 | 0.0518 | 0.0518 | 0.0518 | 4,200 |
| 24 Jan 2024 | 0.0521 | 0.0522 | 0.0518 | 0.0521 | 0.0521 | 1,350 |
| 23 Jan 2024 | 0.0518 | 0.0518 | 0.0500 | 0.0516 | 0.0516 | 4,000 |
| 22 Jan 2024 | 0.0500 | 0.0536 | 0.0485 | 0.0536 | 0.0536 | 21,550 |
| 19 Jan 2024 | 0.0520 | 0.0535 | 0.0500 | 0.0514 | 0.0514 | 122,000 |
| 18 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 9,200 |
| 17 Jan 2024 | 0.0525 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 65,099 |
| 16 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,350 |
| 12 Jan 2024 | 0.0535 | 0.0550 | 0.0535 | 0.0550 | 0.0550 | 2,800 |
| 11 Jan 2024 | 0.0550 | 0.0550 | 0.0403 | 0.0538 | 0.0538 | 121,434 |
| 10 Jan 2024 | 0.0500 | 0.0525 | 0.0489 | 0.0494 | 0.0494 | 109,260 |
| 09 Jan 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 601,325 |
| 08 Jan 2024 | 0.0578 | 0.0598 | 0.0578 | 0.0578 | 0.0578 | 6,800 |
| 05 Jan 2024 | 0.0578 | 0.0613 | 0.0567 | 0.0610 | 0.0610 | 3,200 |
| 04 Jan 2024 | 0.0632 | 0.0663 | 0.0525 | 0.0640 | 0.0640 | 62,650 |
| 03 Jan 2024 | 0.0650 | 0.0689 | 0.0563 | 0.0563 | 0.0563 | 69,048 |
| 02 Jan 2024 | 0.0526 | 0.0599 | 0.0517 | 0.0597 | 0.0597 | 31,600 |
| 29 Dec 2023 | 0.0516 | 0.0600 | 0.0516 | 0.0565 | 0.0565 | 19,204 |
| 28 Dec 2023 | 0.0600 | 0.0600 | 0.0514 | 0.0516 | 0.0516 | 198,538 |
| 27 Dec 2023 | 0.0551 | 0.0700 | 0.0551 | 0.0700 | 0.0700 | 12,201 |
| 26 Dec 2023 | 0.0528 | 0.0594 | 0.0528 | 0.0594 | 0.0594 | 18,154 |
| 22 Dec 2023 | 0.0637 | 0.0700 | 0.0528 | 0.0620 | 0.0620 | 21,900 |
| 21 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0662 | 0.0662 | 47,414 |
| 20 Dec 2023 | 0.0674 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 18,300 |
| 19 Dec 2023 | 0.0637 | 0.0749 | 0.0605 | 0.0749 | 0.0749 | 9,400 |
| 18 Dec 2023 | 0.0700 | 0.0700 | 0.0530 | 0.0691 | 0.0691 | 6,766 |
| 15 Dec 2023 | 0.0630 | 0.0647 | 0.0486 | 0.0589 | 0.0589 | 125,907 |
| 14 Dec 2023 | 0.0591 | 0.0650 | 0.0591 | 0.0630 | 0.0630 | 2,530 |
| 13 Dec 2023 | 0.0600 | 0.0642 | 0.0559 | 0.0642 | 0.0642 | 61,603 |
| 12 Dec 2023 | 0.0530 | 0.0718 | 0.0530 | 0.0590 | 0.0590 | 39,901 |
| 11 Dec 2023 | 0.0604 | 0.0604 | 0.0565 | 0.0590 | 0.0590 | 12,365 |
| 08 Dec 2023 | 0.0680 | 0.0768 | 0.0510 | 0.0604 | 0.0604 | 302,698 |
| 07 Dec 2023 | 0.0626 | 0.0783 | 0.0600 | 0.0750 | 0.0750 | 164,442 |
| 06 Dec 2023 | 0.0600 | 0.0783 | 0.0600 | 0.0783 | 0.0783 | 107,062 |
| 05 Dec 2023 | 0.0750 | 0.0790 | 0.0698 | 0.0785 | 0.0785 | 2,970 |
| 04 Dec 2023 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 801 |
| 01 Dec 2023 | 0.0750 | 0.0800 | 0.0630 | 0.0733 | 0.0733 | 7,224 |
| 30 Nov 2023 | 0.0600 | 0.0667 | 0.0600 | 0.0667 | 0.0667 | 4,237 |
| 29 Nov 2023 | 0.0733 | 0.0733 | 0.0600 | 0.0667 | 0.0667 | 5,347 |
| 28 Nov 2023 | 0.0711 | 0.0733 | 0.0589 | 0.0589 | 0.0589 | 17,725 |
| 27 Nov 2023 | 0.0650 | 0.0660 | 0.0612 | 0.0660 | 0.0660 | 2,710 |
| 24 Nov 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 17,000 |
| *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.