Singapore Markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,996.49 +109.00 (+0.38%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Uniswap USD (UNI1-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:19AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2022 | 4.68 | 4.81 | 4.65 | 4.73 | 4.73 | 192,893,721 |
| 27 May 2022 | 4.98 | 5.05 | 4.63 | 4.68 | 4.68 | 230,773,725 |
| 26 May 2022 | 5.61 | 5.76 | 4.84 | 4.98 | 4.98 | 210,600,895 |
| 25 May 2022 | 5.60 | 5.76 | 5.40 | 5.61 | 5.61 | 163,676,162 |
| 24 May 2022 | 5.62 | 5.77 | 5.32 | 5.60 | 5.60 | 201,326,900 |
| 23 May 2022 | 5.51 | 5.95 | 5.39 | 5.62 | 5.62 | 245,045,792 |
| 22 May 2022 | 5.24 | 5.53 | 5.15 | 5.51 | 5.51 | 126,111,513 |
| 21 May 2022 | 5.10 | 5.35 | 5.02 | 5.24 | 5.24 | 120,434,484 |
| 20 May 2022 | 5.19 | 5.49 | 4.95 | 5.10 | 5.10 | 164,847,326 |
| 19 May 2022 | 4.90 | 5.20 | 4.77 | 5.19 | 5.19 | 157,316,699 |
| 18 May 2022 | 5.47 | 5.53 | 4.90 | 4.90 | 4.90 | 145,420,276 |
| 17 May 2022 | 5.05 | 5.49 | 5.05 | 5.47 | 5.47 | 162,612,316 |
| 16 May 2022 | 5.45 | 5.45 | 4.94 | 5.04 | 5.04 | 161,915,063 |
| 15 May 2022 | 5.18 | 5.45 | 5.01 | 5.45 | 5.45 | 245,919,268 |
| 14 May 2022 | 5.13 | 5.34 | 4.76 | 5.19 | 5.19 | 226,433,303 |
| 13 May 2022 | 4.69 | 5.43 | 4.63 | 5.13 | 5.13 | 236,758,652 |
| 12 May 2022 | 4.88 | 5.14 | 3.80 | 4.69 | 4.69 | 399,493,139 |
| 11 May 2022 | 6.08 | 6.20 | 4.72 | 4.88 | 4.88 | 509,272,688 |
| 10 May 2022 | 6.05 | 6.63 | 5.85 | 6.08 | 6.08 | 369,212,661 |
| 09 May 2022 | 7.12 | 7.21 | 6.06 | 6.06 | 6.06 | 363,357,317 |
| 08 May 2022 | 7.19 | 7.31 | 6.92 | 7.12 | 7.12 | 211,379,465 |
| 07 May 2022 | 7.60 | 7.61 | 7.03 | 7.19 | 7.19 | 236,476,567 |
| 06 May 2022 | 7.33 | 7.66 | 6.96 | 7.60 | 7.60 | 245,323,965 |
| 05 May 2022 | 7.95 | 8.08 | 7.02 | 7.33 | 7.33 | 240,577,045 |
| 04 May 2022 | 6.85 | 7.96 | 6.84 | 7.96 | 7.96 | 223,655,414 |
| 03 May 2022 | 6.93 | 7.11 | 6.73 | 6.85 | 6.85 | 134,692,231 |
| 02 May 2022 | 7.12 | 7.18 | 6.70 | 6.93 | 6.93 | 148,172,093 |
| 01 May 2022 | 6.77 | 7.21 | 6.66 | 7.12 | 7.12 | 194,095,247 |
| 30 Apr 2022 | 7.62 | 7.78 | 6.67 | 6.77 | 6.77 | 202,858,534 |
| 29 Apr 2022 | 8.17 | 8.22 | 7.55 | 7.62 | 7.62 | 178,577,448 |
| 28 Apr 2022 | 8.21 | 8.34 | 8.06 | 8.17 | 8.17 | 139,028,879 |
| 27 Apr 2022 | 8.01 | 8.39 | 8.01 | 8.22 | 8.22 | 136,480,916 |
| 26 Apr 2022 | 8.74 | 8.79 | 7.97 | 8.01 | 8.01 | 160,637,256 |
| 25 Apr 2022 | 8.73 | 8.75 | 8.22 | 8.74 | 8.74 | 202,572,131 |
| 24 Apr 2022 | 8.94 | 9.13 | 8.72 | 8.73 | 8.73 | 156,490,754 |
| 23 Apr 2022 | 8.91 | 9.20 | 8.87 | 8.94 | 8.94 | 207,673,932 |
| 22 Apr 2022 | 8.86 | 9.09 | 8.78 | 8.91 | 8.91 | 246,411,429 |
| 21 Apr 2022 | 9.32 | 9.68 | 8.74 | 8.86 | 8.86 | 282,734,778 |
| 20 Apr 2022 | 9.55 | 9.68 | 9.14 | 9.32 | 9.32 | 237,978,717 |
| 19 Apr 2022 | 9.39 | 9.61 | 9.24 | 9.55 | 9.55 | 191,912,745 |
| 18 Apr 2022 | 9.26 | 9.39 | 8.90 | 9.39 | 9.39 | 201,686,287 |
| 17 Apr 2022 | 9.67 | 9.70 | 9.24 | 9.26 | 9.26 | 116,823,281 |
| 16 Apr 2022 | 9.76 | 9.81 | 9.52 | 9.67 | 9.67 | 128,655,199 |
| 15 Apr 2022 | 9.48 | 9.93 | 9.48 | 9.76 | 9.76 | 222,270,480 |
| 14 Apr 2022 | 9.66 | 9.74 | 9.36 | 9.48 | 9.48 | 254,355,453 |
| 13 Apr 2022 | 9.32 | 9.71 | 9.29 | 9.66 | 9.66 | 182,470,460 |
| 12 Apr 2022 | 8.99 | 9.48 | 8.98 | 9.32 | 9.32 | 168,889,905 |
| 11 Apr 2022 | 9.91 | 9.91 | 8.96 | 8.98 | 8.98 | 213,173,516 |
| 10 Apr 2022 | 10.06 | 10.29 | 9.91 | 9.92 | 9.92 | 140,408,580 |
| 09 Apr 2022 | 9.72 | 10.06 | 9.72 | 10.06 | 10.06 | 152,865,919 |
| 08 Apr 2022 | 10.49 | 10.53 | 9.66 | 9.71 | 9.71 | 187,708,577 |
| 07 Apr 2022 | 9.97 | 10.53 | 9.90 | 10.49 | 10.49 | 182,212,530 |
| 06 Apr 2022 | 11.11 | 11.11 | 9.97 | 9.97 | 9.97 | 292,162,492 |
| 05 Apr 2022 | 11.51 | 11.87 | 11.11 | 11.11 | 11.11 | 215,412,627 |
| 04 Apr 2022 | 11.86 | 12.10 | 11.10 | 11.51 | 11.51 | 322,218,447 |
| 03 Apr 2022 | 11.65 | 12.01 | 11.52 | 11.86 | 11.86 | 273,765,651 |
| 02 Apr 2022 | 11.58 | 11.97 | 11.51 | 11.66 | 11.66 | 348,185,892 |
| 01 Apr 2022 | 11.27 | 12.06 | 10.94 | 11.58 | 11.58 | 339,577,604 |
| 31 Mar 2022 | 11.71 | 12.43 | 11.12 | 11.27 | 11.27 | 444,141,642 |
| 30 Mar 2022 | 11.25 | 11.81 | 10.92 | 11.71 | 11.71 | 358,744,579 |
| 29 Mar 2022 | 10.91 | 11.66 | 10.91 | 11.25 | 11.25 | 321,945,909 |
| 28 Mar 2022 | 11.40 | 11.54 | 10.90 | 10.91 | 10.91 | 307,967,978 |
| 27 Mar 2022 | 10.61 | 11.39 | 10.51 | 11.39 | 11.39 | 238,786,132 |
| 26 Mar 2022 | 10.60 | 10.73 | 10.39 | 10.61 | 10.61 | 152,795,606 |
| 25 Mar 2022 | 10.77 | 11.12 | 10.49 | 10.60 | 10.60 | 271,994,800 |
| 24 Mar 2022 | 9.99 | 10.78 | 9.98 | 10.77 | 10.77 | 310,618,643 |
| 23 Mar 2022 | 9.77 | 10.22 | 9.68 | 9.99 | 9.99 | 224,210,772 |
| 22 Mar 2022 | 9.34 | 10.13 | 9.29 | 9.77 | 9.77 | 294,556,410 |
| 21 Mar 2022 | 9.32 | 9.58 | 9.21 | 9.34 | 9.34 | 229,627,680 |
| 20 Mar 2022 | 9.71 | 9.76 | 9.17 | 9.32 | 9.32 | 197,195,639 |
| 19 Mar 2022 | 9.65 | 9.93 | 9.60 | 9.71 | 9.71 | 303,641,030 |
| 18 Mar 2022 | 9.22 | 9.75 | 9.04 | 9.65 | 9.65 | 223,126,751 |
| 17 Mar 2022 | 9.09 | 9.38 | 9.05 | 9.22 | 9.22 | 193,769,068 |
| 16 Mar 2022 | 8.71 | 9.18 | 8.60 | 9.09 | 9.09 | 255,145,237 |
| 15 Mar 2022 | 8.49 | 8.77 | 8.17 | 8.71 | 8.71 | 164,156,412 |
| 14 Mar 2022 | 8.21 | 8.56 | 8.14 | 8.49 | 8.49 | 170,252,255 |
| 13 Mar 2022 | 8.48 | 8.72 | 8.16 | 8.21 | 8.21 | 140,525,345 |
| 12 Mar 2022 | 8.54 | 8.85 | 8.48 | 8.48 | 8.48 | 148,862,587 |
| 11 Mar 2022 | 8.68 | 9.01 | 8.41 | 8.54 | 8.54 | 207,844,616 |
| 10 Mar 2022 | 9.20 | 9.28 | 8.56 | 8.68 | 8.68 | 212,645,828 |
| 09 Mar 2022 | 8.83 | 9.43 | 8.78 | 9.20 | 9.20 | 263,847,667 |
| 08 Mar 2022 | 8.33 | 8.84 | 8.29 | 8.83 | 8.83 | 219,445,454 |
| 07 Mar 2022 | 8.49 | 8.77 | 8.16 | 8.33 | 8.33 | 214,726,908 |
| 06 Mar 2022 | 9.01 | 9.06 | 8.49 | 8.49 | 8.49 | 173,015,867 |
| 05 Mar 2022 | 8.80 | 9.12 | 8.73 | 9.01 | 9.01 | 147,662,862 |
| 04 Mar 2022 | 9.56 | 9.56 | 8.71 | 8.80 | 8.80 | 206,966,311 |
| 03 Mar 2022 | 10.04 | 10.10 | 9.45 | 9.55 | 9.55 | 193,167,247 |
| 02 Mar 2022 | 10.34 | 10.54 | 9.98 | 10.03 | 10.03 | 269,058,389 |
| 01 Mar 2022 | 10.52 | 10.79 | 10.11 | 10.34 | 10.34 | 352,995,706 |
| 28 Feb 2022 | 9.77 | 10.52 | 9.46 | 10.52 | 10.52 | 439,010,943 |
| 27 Feb 2022 | 9.05 | 10.12 | 8.71 | 9.77 | 9.77 | 446,536,336 |
| 26 Feb 2022 | 9.24 | 9.49 | 9.00 | 9.05 | 9.05 | 172,784,672 |
| 25 Feb 2022 | 8.82 | 9.41 | 8.50 | 9.24 | 9.24 | 222,754,387 |
| 24 Feb 2022 | 8.79 | 8.93 | 7.59 | 8.82 | 8.82 | 420,461,738 |
| 23 Feb 2022 | 8.87 | 9.41 | 8.75 | 8.80 | 8.80 | 192,852,307 |
| 22 Feb 2022 | 8.55 | 8.95 | 8.22 | 8.87 | 8.87 | 253,250,689 |
| 21 Feb 2022 | 9.37 | 9.74 | 8.55 | 8.55 | 8.55 | 279,211,938 |
| 20 Feb 2022 | 10.04 | 10.04 | 9.25 | 9.37 | 9.37 | 258,709,389 |
| 19 Feb 2022 | 10.18 | 10.40 | 9.82 | 10.04 | 10.04 | 343,381,117 |
| 18 Feb 2022 | 10.38 | 10.69 | 10.07 | 10.18 | 10.18 | 321,752,203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
