Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.48 +60.62 (+0.75%) Bitcoin USD
63,908.25 +538.43 (+0.85%) CMC Crypto 200
1,330.38 -66.15 (-4.74%)
UMA USD (UMA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:00PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.8614 | 2.8633 | 2.7515 | 2.8022 | 2.8022 | 9,461,021 |
| 25 Apr 2024 | 2.7747 | 2.9278 | 2.6923 | 2.8614 | 2.8614 | 10,197,693 |
| 24 Apr 2024 | 2.9593 | 3.0380 | 2.7369 | 2.7746 | 2.7746 | 14,140,530 |
| 23 Apr 2024 | 2.8868 | 3.1251 | 2.8143 | 2.9593 | 2.9593 | 20,046,350 |
| 22 Apr 2024 | 2.8225 | 2.9396 | 2.8145 | 2.8868 | 2.8868 | 9,370,830 |
| 21 Apr 2024 | 2.9026 | 2.9259 | 2.7929 | 2.8225 | 2.8225 | 8,455,784 |
| 20 Apr 2024 | 2.6587 | 2.9144 | 2.6273 | 2.9026 | 2.9026 | 8,517,143 |
| 19 Apr 2024 | 2.6312 | 2.7652 | 2.4037 | 2.6587 | 2.6587 | 11,047,128 |
| 18 Apr 2024 | 2.5613 | 2.6439 | 2.5002 | 2.6312 | 2.6312 | 9,904,924 |
| 17 Apr 2024 | 2.6698 | 2.6862 | 2.4761 | 2.5613 | 2.5613 | 11,057,915 |
| 16 Apr 2024 | 2.6118 | 2.7006 | 2.5060 | 2.6698 | 2.6698 | 13,671,160 |
| 15 Apr 2024 | 2.6629 | 2.7936 | 2.4914 | 2.6118 | 2.6118 | 12,885,766 |
| 14 Apr 2024 | 2.4610 | 2.6933 | 2.3405 | 2.6628 | 2.6628 | 15,750,313 |
| 13 Apr 2024 | 2.8978 | 2.9248 | 2.1193 | 2.4610 | 2.4610 | 21,762,939 |
| 12 Apr 2024 | 3.5762 | 3.6487 | 2.6723 | 2.8979 | 2.8979 | 17,905,955 |
| 11 Apr 2024 | 3.5824 | 3.6682 | 3.4918 | 3.5762 | 3.5762 | 10,415,758 |
| 10 Apr 2024 | 3.6918 | 3.7118 | 3.4864 | 3.5824 | 3.5824 | 13,513,872 |
| 09 Apr 2024 | 3.9969 | 4.0353 | 3.6803 | 3.6918 | 3.6918 | 13,826,503 |
| 08 Apr 2024 | 3.8760 | 4.0389 | 3.7886 | 3.9969 | 3.9969 | 11,333,618 |
| 07 Apr 2024 | 3.7991 | 3.9215 | 3.7840 | 3.8760 | 3.8760 | 8,004,091 |
| 06 Apr 2024 | 3.7557 | 3.8309 | 3.7427 | 3.7991 | 3.7991 | 6,932,252 |
| 05 Apr 2024 | 3.7881 | 3.8125 | 3.5831 | 3.7557 | 3.7557 | 10,474,762 |
| 04 Apr 2024 | 3.7388 | 3.8974 | 3.6406 | 3.7881 | 3.7881 | 10,818,742 |
| 03 Apr 2024 | 3.7894 | 3.9463 | 3.6581 | 3.7388 | 3.7388 | 12,999,214 |
| 02 Apr 2024 | 4.1939 | 4.2169 | 3.7248 | 3.7894 | 3.7894 | 17,476,515 |
| 01 Apr 2024 | 4.4133 | 4.4463 | 4.0517 | 4.1939 | 4.1939 | 16,394,320 |
| 31 Mar 2024 | 4.1980 | 4.4428 | 4.1819 | 4.4133 | 4.4133 | 10,979,195 |
| 30 Mar 2024 | 4.3399 | 4.3619 | 4.1641 | 4.1980 | 4.1980 | 11,749,903 |
| 29 Mar 2024 | 4.3034 | 4.3936 | 4.2010 | 4.3399 | 4.3399 | 16,408,281 |
| 28 Mar 2024 | 4.3027 | 4.3700 | 4.1664 | 4.3034 | 4.3034 | 17,317,312 |
| 27 Mar 2024 | 4.2043 | 4.8268 | 4.1788 | 4.3031 | 4.3031 | 69,786,354 |
| 26 Mar 2024 | 4.0983 | 4.2788 | 4.0572 | 4.2044 | 4.2044 | 15,542,488 |
| 25 Mar 2024 | 3.9286 | 4.1668 | 3.9065 | 4.0983 | 4.0983 | 14,929,282 |
| 24 Mar 2024 | 3.7857 | 3.9481 | 3.7589 | 3.9286 | 3.9286 | 9,402,813 |
| 23 Mar 2024 | 3.7947 | 3.9046 | 3.7279 | 3.7857 | 3.7857 | 11,147,226 |
| 22 Mar 2024 | 3.8550 | 3.9590 | 3.6355 | 3.7947 | 3.7947 | 17,937,604 |
| 21 Mar 2024 | 3.9004 | 3.9454 | 3.7441 | 3.8550 | 3.8550 | 17,519,968 |
| 20 Mar 2024 | 3.5247 | 3.9182 | 3.3724 | 3.9004 | 3.9004 | 21,480,043 |
| 19 Mar 2024 | 3.9052 | 3.9699 | 3.3946 | 3.5247 | 3.5247 | 22,233,524 |
| 18 Mar 2024 | 4.1027 | 4.1636 | 3.8143 | 3.9052 | 3.9052 | 16,675,188 |
| 17 Mar 2024 | 4.0121 | 4.1525 | 3.7972 | 4.1028 | 4.1028 | 16,412,339 |
| 16 Mar 2024 | 4.3862 | 4.5375 | 3.9191 | 4.0121 | 4.0121 | 20,086,843 |
| 15 Mar 2024 | 4.6681 | 4.7129 | 4.0028 | 4.3862 | 4.3862 | 32,959,688 |
| 14 Mar 2024 | 4.8827 | 4.9046 | 4.4023 | 4.6684 | 4.6684 | 29,578,908 |
| 13 Mar 2024 | 4.9988 | 5.1403 | 4.7768 | 4.8827 | 4.8827 | 37,373,773 |
| 12 Mar 2024 | 4.6938 | 5.1657 | 4.5660 | 4.9988 | 4.9988 | 76,646,512 |
| 11 Mar 2024 | 4.7358 | 4.8174 | 4.5446 | 4.6938 | 4.6938 | 33,063,173 |
| 10 Mar 2024 | 4.8333 | 4.9093 | 4.5643 | 4.7357 | 4.7357 | 34,775,837 |
| 09 Mar 2024 | 4.2487 | 5.4758 | 4.2251 | 4.8332 | 4.8332 | 142,376,215 |
| 08 Mar 2024 | 4.1722 | 4.3271 | 4.0187 | 4.2487 | 4.2487 | 32,125,629 |
| 07 Mar 2024 | 3.9594 | 4.1894 | 3.8993 | 4.1722 | 4.1722 | 24,116,689 |
| 06 Mar 2024 | 3.8843 | 4.1330 | 3.7533 | 3.9593 | 3.9593 | 29,058,531 |
| 05 Mar 2024 | 4.3626 | 4.6334 | 3.3640 | 3.8843 | 3.8843 | 53,451,686 |
| 04 Mar 2024 | 4.3152 | 4.4546 | 4.1654 | 4.3625 | 4.3625 | 31,148,209 |
| 03 Mar 2024 | 4.5034 | 4.7036 | 4.1833 | 4.3151 | 4.3151 | 30,549,693 |
| 02 Mar 2024 | 4.3613 | 4.5065 | 4.3251 | 4.5040 | 4.5040 | 26,487,111 |
| 01 Mar 2024 | 4.1010 | 4.3612 | 4.1010 | 4.3612 | 4.3612 | 19,490,805 |
| 29 Feb 2024 | 4.1718 | 4.3668 | 4.0010 | 4.1013 | 4.1013 | 30,642,079 |
| 28 Feb 2024 | 4.2561 | 4.7264 | 3.8768 | 4.1707 | 4.1707 | 61,244,161 |
| 27 Feb 2024 | 4.1859 | 4.3354 | 4.1087 | 4.2552 | 4.2552 | 27,222,461 |
| 26 Feb 2024 | 3.9543 | 4.2190 | 3.8945 | 4.1856 | 4.1856 | 32,618,336 |
| 25 Feb 2024 | 3.9807 | 4.0519 | 3.8810 | 3.9539 | 3.9539 | 14,958,747 |
| 24 Feb 2024 | 3.8833 | 4.0108 | 3.7875 | 3.9798 | 3.9798 | 19,910,139 |
| 23 Feb 2024 | 3.8495 | 3.9526 | 3.7752 | 3.8833 | 3.8833 | 21,136,847 |
| 22 Feb 2024 | 3.9474 | 3.9714 | 3.8221 | 3.8496 | 3.8496 | 22,573,986 |
| 21 Feb 2024 | 3.9233 | 4.0309 | 3.7889 | 3.9451 | 3.9451 | 34,737,639 |
| 20 Feb 2024 | 4.2518 | 4.4963 | 3.8248 | 3.9239 | 3.9239 | 62,009,962 |
| 19 Feb 2024 | 4.2198 | 4.2976 | 4.1427 | 4.2517 | 4.2517 | 29,847,804 |
| 18 Feb 2024 | 4.1592 | 4.2464 | 4.1111 | 4.2196 | 4.2196 | 24,191,279 |
| 17 Feb 2024 | 4.2481 | 4.2630 | 4.0233 | 4.1591 | 4.1591 | 23,404,306 |
| 16 Feb 2024 | 4.4565 | 4.4665 | 4.1738 | 4.2483 | 4.2483 | 32,826,374 |
| 15 Feb 2024 | 4.5891 | 4.7312 | 4.3118 | 4.4567 | 4.4567 | 72,775,479 |
| 14 Feb 2024 | 4.2708 | 4.5890 | 4.2137 | 4.5890 | 4.5890 | 55,382,138 |
| 13 Feb 2024 | 4.4252 | 4.4859 | 4.1540 | 4.2725 | 4.2725 | 53,830,294 |
| 12 Feb 2024 | 3.9975 | 4.7848 | 3.9505 | 4.4253 | 4.4253 | 188,000,318 |
| 11 Feb 2024 | 4.0823 | 4.1367 | 3.9804 | 3.9951 | 3.9951 | 18,648,475 |
| 10 Feb 2024 | 4.1722 | 4.2057 | 4.0664 | 4.0821 | 4.0821 | 19,791,359 |
| 09 Feb 2024 | 4.0896 | 4.2644 | 4.0695 | 4.1726 | 4.1726 | 32,057,530 |
| 08 Feb 2024 | 4.1245 | 4.1809 | 3.9986 | 4.0902 | 4.0902 | 35,533,600 |
| 07 Feb 2024 | 4.0690 | 4.3045 | 4.0632 | 4.1233 | 4.1233 | 36,624,642 |
| 06 Feb 2024 | 4.0935 | 4.2133 | 4.0551 | 4.0685 | 4.0685 | 26,562,706 |
| 05 Feb 2024 | 4.1035 | 4.1914 | 4.0362 | 4.0940 | 4.0940 | 27,978,551 |
| 04 Feb 2024 | 4.3736 | 4.4440 | 4.0993 | 4.1041 | 4.1041 | 40,646,454 |
| 03 Feb 2024 | 4.4225 | 4.4973 | 4.2715 | 4.3732 | 4.3732 | 44,028,038 |
| 02 Feb 2024 | 4.4432 | 4.6834 | 4.2668 | 4.4237 | 4.4237 | 58,924,174 |
| 01 Feb 2024 | 4.4763 | 4.5476 | 4.2571 | 4.4415 | 4.4415 | 44,234,171 |
| 31 Jan 2024 | 5.0726 | 5.0768 | 4.4104 | 4.4761 | 4.4761 | 58,347,337 |
| 30 Jan 2024 | 5.1363 | 5.2436 | 4.8563 | 5.0724 | 5.0724 | 86,896,868 |
| 29 Jan 2024 | 5.0801 | 5.2590 | 4.9747 | 5.1363 | 5.1363 | 72,104,293 |
| 28 Jan 2024 | 5.1884 | 5.3862 | 5.0382 | 5.0801 | 5.0801 | 98,356,907 |
| 27 Jan 2024 | 5.1919 | 5.6472 | 5.0555 | 5.1895 | 5.1895 | 137,635,563 |
| 26 Jan 2024 | 5.2855 | 5.8287 | 5.0900 | 5.1927 | 5.1927 | 201,843,005 |
| 25 Jan 2024 | 5.2940 | 5.5532 | 4.5946 | 5.2861 | 5.2861 | 196,805,049 |
| 24 Jan 2024 | 5.7852 | 6.3500 | 5.1253 | 5.2935 | 5.2935 | 209,139,870 |
| 23 Jan 2024 | 5.6077 | 6.9064 | 5.3975 | 5.7839 | 5.7839 | 470,944,756 |
| 22 Jan 2024 | 5.7078 | 6.0637 | 4.8777 | 5.6078 | 5.6078 | 265,087,659 |
| 21 Jan 2024 | 4.6584 | 6.2820 | 4.5206 | 5.7074 | 5.7074 | 450,674,097 |
| 20 Jan 2024 | 5.3293 | 5.5398 | 3.9822 | 4.6593 | 4.6593 | 525,258,761 |
| 19 Jan 2024 | 2.6519 | 6.3990 | 2.5397 | 5.3300 | 5.3300 | 922,379,271 |
| 18 Jan 2024 | 2.0406 | 2.7782 | 1.9732 | 2.6528 | 2.6528 | 62,472,158 |
| *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.