Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,820.48 -121.34 (-0.28%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Turkiye Garanti Bankasi A.S. (TKGBY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:05PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 3,000 |
| 07 Dec 2023 | 1.9700 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 2,500 |
| 06 Dec 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 3,100 |
| 05 Dec 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | 29,500 |
| 04 Dec 2023 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 60,100 |
| 01 Dec 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 1,700 |
| 30 Nov 2023 | 1.8000 | 1.8700 | 1.7500 | 1.8600 | 1.8600 | 12,500 |
| 29 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,400 |
| 28 Nov 2023 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 600 |
| 27 Nov 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 28,100 |
| 24 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 22 Nov 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 2,700 |
| 21 Nov 2023 | 1.5700 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 6,400 |
| 20 Nov 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 600 |
| 17 Nov 2023 | 1.5000 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 6,500 |
| 16 Nov 2023 | 1.6200 | 1.7200 | 1.5200 | 1.5200 | 1.5200 | 5,500 |
| 15 Nov 2023 | 1.5000 | 1.7400 | 1.5000 | 1.7400 | 1.7400 | 1,000 |
| 14 Nov 2023 | 1.5500 | 1.6300 | 1.5000 | 1.5400 | 1.5400 | 27,200 |
| 13 Nov 2023 | 1.6200 | 1.6200 | 1.5000 | 1.5600 | 1.5600 | 3,300 |
| 10 Nov 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 09 Nov 2023 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 3,500 |
| 08 Nov 2023 | 1.6700 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 5,700 |
| 07 Nov 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 7,000 |
| 06 Nov 2023 | 1.7400 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 2,900 |
| 03 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 02 Nov 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 5,400 |
| 01 Nov 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 1,800 |
| 31 Oct 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 2,200 |
| 30 Oct 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 700 |
| 27 Oct 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 1,300 |
| 26 Oct 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 8,100 |
| 25 Oct 2023 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 900 |
| 24 Oct 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 1,300 |
| 23 Oct 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 8,700 |
| 20 Oct 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 19 Oct 2023 | 1.5800 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 4,100 |
| 18 Oct 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 5,700 |
| 17 Oct 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4,200 |
| 16 Oct 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 2,500 |
| 13 Oct 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 8,600 |
| 12 Oct 2023 | 1.7900 | 1.8800 | 1.7100 | 1.8800 | 1.8800 | 23,800 |
| 11 Oct 2023 | 1.9300 | 1.9500 | 1.7300 | 1.9500 | 1.9500 | 42,100 |
| 10 Oct 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 09 Oct 2023 | 1.7000 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 2,400 |
| 06 Oct 2023 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 3,700 |
| 05 Oct 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 7,400 |
| 04 Oct 2023 | 1.8000 | 1.9700 | 1.8000 | 1.8600 | 1.8600 | 4,800 |
| 03 Oct 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 500 |
| 02 Oct 2023 | 1.9000 | 1.9700 | 1.8500 | 1.8600 | 1.8600 | 83,500 |
| 29 Sept 2023 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 3,200 |
| 28 Sept 2023 | 1.8800 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 4,800 |
| 27 Sept 2023 | 1.9500 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 16,500 |
| 26 Sept 2023 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 7,000 |
| 25 Sept 2023 | 1.9300 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 1,400 |
| 22 Sept 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 400 |
| 21 Sept 2023 | 1.8200 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 800 |
| 20 Sept 2023 | 1.9800 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 2,400 |
| 19 Sept 2023 | 1.8800 | 1.9600 | 1.8400 | 1.9600 | 1.9600 | 34,100 |
| 18 Sept 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 3,500 |
| 15 Sept 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 11,100 |
| 14 Sept 2023 | 1.8000 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 9,900 |
| 13 Sept 2023 | 1.8900 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 17,700 |
| 12 Sept 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 3,300 |
| 11 Sept 2023 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 14,000 |
| 08 Sept 2023 | 1.9900 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 65,100 |
| 07 Sept 2023 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 3,400 |
| 06 Sept 2023 | 1.9200 | 2.0700 | 1.9200 | 2.0400 | 2.0400 | 15,600 |
| 05 Sept 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,100 |
| 01 Sept 2023 | 1.9000 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 24,500 |
| 31 Aug 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 33,300 |
| 30 Aug 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 500 |
| 29 Aug 2023 | 1.9000 | 2.0000 | 1.8300 | 1.9200 | 1.9200 | 365,000 |
| 28 Aug 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 3,200 |
| 25 Aug 2023 | 2.0800 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 3,200 |
| 24 Aug 2023 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 700 |
| 23 Aug 2023 | 1.9000 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 8,800 |
| 22 Aug 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 28,500 |
| 21 Aug 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 900 |
| 18 Aug 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 7,700 |
| 17 Aug 2023 | 1.9900 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 8,700 |
| 16 Aug 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 4,900 |
| 15 Aug 2023 | 2.0300 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 8,400 |
| 14 Aug 2023 | 2.0000 | 2.2000 | 1.9700 | 2.1600 | 2.1600 | 83,900 |
| 11 Aug 2023 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 2,700 |
| 10 Aug 2023 | 1.9800 | 2.0900 | 1.9500 | 2.0800 | 2.0800 | 44,100 |
| 09 Aug 2023 | 1.7500 | 1.9200 | 1.7500 | 1.9200 | 1.9200 | 26,700 |
| 08 Aug 2023 | 1.7800 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 6,800 |
| 07 Aug 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 04 Aug 2023 | 1.6900 | 1.8200 | 1.6900 | 1.8200 | 1.8200 | 3,200 |
| 03 Aug 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 21,700 |
| 02 Aug 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 41,800 |
| 01 Aug 2023 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 8,300 |
| 31 Jul 2023 | 1.5500 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 18,800 |
| 28 Jul 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 21,200 |
| 27 Jul 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 7,700 |
| 26 Jul 2023 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 900 |
| 25 Jul 2023 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 3,600 |
| 24 Jul 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 21 Jul 2023 | 1.3100 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 1,600 |
| 20 Jul 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.