Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,034.85 -36.78 (-0.73%) Dow
37,988.04 -472.88 (-1.23%) Nasdaq
15,558.12 -154.63 (-0.98%) Bitcoin USD
64,538.59 +158.68 (+0.25%) CMC Crypto 200
1,394.31 +11.73 (+0.85%)
Counterparty USD (XCP-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:47PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.5309 | 9.5311 | 9.0753 | 9.3174 | 9.3174 | 457 |
| 24 Apr 2024 | 9.5635 | 9.5635 | 9.0428 | 9.5315 | 9.5315 | 219 |
| 23 Apr 2024 | 8.9324 | 9.5637 | 8.8184 | 9.5635 | 9.5635 | 1,962 |
| 22 Apr 2024 | 9.6029 | 9.6642 | 8.8513 | 8.9324 | 8.9324 | 213 |
| 21 Apr 2024 | 9.7009 | 9.7009 | 9.6001 | 9.6027 | 9.6027 | 77 |
| 20 Apr 2024 | 9.7009 | 9.7009 | 8.8601 | 9.7009 | 9.7009 | 458 |
| 19 Apr 2024 | 8.8187 | 9.7112 | 8.8186 | 9.7009 | 9.7009 | 465 |
| 18 Apr 2024 | 9.0705 | 9.7193 | 8.7329 | 8.8187 | 8.8187 | 1,471 |
| 17 Apr 2024 | 9.6957 | 9.7109 | 9.0495 | 9.0705 | 9.0705 | 1,532 |
| 16 Apr 2024 | 9.3783 | 9.8458 | 9.0603 | 9.6957 | 9.6957 | 722 |
| 15 Apr 2024 | 10.3073 | 10.3073 | 9.3771 | 9.3783 | 9.3783 | 269 |
| 14 Apr 2024 | 10.6005 | 10.6005 | 9.1502 | 10.3073 | 10.3073 | 2,106 |
| 13 Apr 2024 | 10.7650 | 10.9607 | 10.1804 | 10.6005 | 10.6005 | 216 |
| 12 Apr 2024 | 11.4560 | 11.4729 | 10.3050 | 10.7650 | 10.7650 | 3,267 |
| 11 Apr 2024 | 11.3600 | 11.4831 | 11.3371 | 11.4560 | 11.4560 | 526 |
| 10 Apr 2024 | 11.7337 | 11.7406 | 11.3320 | 11.3600 | 11.3600 | 60 |
| 09 Apr 2024 | 11.3983 | 11.8748 | 11.2108 | 11.7337 | 11.7337 | 2,892 |
| 08 Apr 2024 | 10.6793 | 12.0508 | 10.6744 | 11.3983 | 11.3983 | 1,358 |
| 07 Apr 2024 | 10.9495 | 12.2169 | 10.3847 | 10.6793 | 10.6793 | 8,491 |
| 06 Apr 2024 | 10.6527 | 10.9495 | 9.7622 | 10.9495 | 10.9495 | 1,488 |
| 05 Apr 2024 | 10.3108 | 10.7081 | 9.7722 | 10.6527 | 10.6527 | 2,121 |
| 04 Apr 2024 | 9.7643 | 10.3222 | 9.7532 | 10.3108 | 10.3108 | 824 |
| 03 Apr 2024 | 10.0960 | 10.3027 | 9.6687 | 9.7643 | 9.7643 | 108 |
| 02 Apr 2024 | 10.6537 | 10.6581 | 9.8883 | 10.0960 | 10.0960 | 5,382 |
| 01 Apr 2024 | 11.7567 | 11.8996 | 10.6340 | 10.6537 | 10.6537 | 4,923 |
| 31 Mar 2024 | 10.6339 | 11.8934 | 9.9177 | 11.7567 | 11.7567 | 2,768 |
| 30 Mar 2024 | 9.9167 | 10.8362 | 9.5808 | 10.6339 | 10.6339 | 7,112 |
| 29 Mar 2024 | 9.9046 | 9.9229 | 9.9012 | 9.9167 | 9.9167 | 5 |
| 28 Mar 2024 | 9.8894 | 9.9232 | 9.3864 | 9.9046 | 9.9046 | 720 |
| 27 Mar 2024 | 9.9593 | 10.3565 | 9.3778 | 9.8898 | 9.8898 | 1,571 |
| 26 Mar 2024 | 9.6196 | 11.6709 | 9.6165 | 9.9593 | 9.9593 | 5,279 |
| 25 Mar 2024 | 8.5908 | 9.6207 | 8.5897 | 9.6196 | 9.6196 | 1,196 |
| 24 Mar 2024 | 9.5534 | 9.5631 | 8.5908 | 8.5908 | 8.5908 | 886 |
| 23 Mar 2024 | 9.6014 | 9.6014 | 9.5534 | 9.5534 | 9.5534 | 142 |
| 22 Mar 2024 | 9.1310 | 9.6057 | 9.1185 | 9.6014 | 9.6014 | 102 |
| 21 Mar 2024 | 9.1837 | 9.2134 | 8.6860 | 9.1310 | 9.1310 | 1,743 |
| 20 Mar 2024 | 9.9313 | 9.9321 | 9.1276 | 9.1837 | 9.1837 | 507 |
| 19 Mar 2024 | 10.0571 | 10.2537 | 9.6536 | 9.9313 | 9.9313 | 309 |
| 18 Mar 2024 | 10.1903 | 10.7102 | 10.0528 | 10.0571 | 10.0571 | 3,199 |
| 17 Mar 2024 | 10.7186 | 10.7186 | 10.1799 | 10.1903 | 10.1903 | 1,189 |
| 16 Mar 2024 | 10.7282 | 10.7282 | 10.3995 | 10.7186 | 10.7186 | 324 |
| 15 Mar 2024 | 11.3513 | 11.4223 | 10.4634 | 10.7282 | 10.7282 | 625 |
| 14 Mar 2024 | 11.4620 | 11.4841 | 11.1251 | 11.3513 | 11.3513 | 984 |
| 13 Mar 2024 | 10.5393 | 11.4620 | 10.5179 | 11.4620 | 11.4620 | 2,922 |
| 12 Mar 2024 | 10.6009 | 10.8372 | 10.5164 | 10.5393 | 10.5393 | 1,715 |
| 11 Mar 2024 | 11.0525 | 11.0539 | 10.4395 | 10.6009 | 10.6009 | 1,031 |
| 10 Mar 2024 | 11.0319 | 11.1070 | 10.8617 | 11.0525 | 11.0525 | 168 |
| 09 Mar 2024 | 12.4673 | 12.4673 | 10.8156 | 11.0319 | 11.0319 | 2,683 |
| 08 Mar 2024 | 9.4676 | 12.9219 | 9.4671 | 12.4673 | 12.4673 | 12,136 |
| 07 Mar 2024 | 11.1663 | 11.2305 | 9.4626 | 9.4676 | 9.4676 | 2,269 |
| 06 Mar 2024 | 11.3319 | 11.3657 | 10.3088 | 11.1663 | 11.1663 | 2,166 |
| 05 Mar 2024 | 11.9626 | 11.9722 | 11.3005 | 11.3319 | 11.3319 | 4,807 |
| 04 Mar 2024 | 11.9882 | 12.9804 | 11.9581 | 11.9627 | 11.9627 | 5,816 |
| 03 Mar 2024 | 12.5121 | 12.5121 | 11.7807 | 11.9910 | 11.9910 | 5,741 |
| 02 Mar 2024 | 11.4594 | 12.5121 | 11.1929 | 12.5121 | 12.5121 | 3,209 |
| 01 Mar 2024 | 11.8593 | 11.8611 | 11.4594 | 11.4594 | 11.4594 | 5,504 |
| 29 Feb 2024 | 11.1237 | 13.3564 | 11.1235 | 11.8590 | 11.8590 | 21,827 |
| 28 Feb 2024 | 10.0542 | 11.1915 | 10.0250 | 11.1248 | 11.1248 | 2,189 |
| 27 Feb 2024 | 8.9995 | 10.6574 | 8.9969 | 10.0547 | 10.0547 | 15,285 |
| 26 Feb 2024 | 9.4350 | 9.4473 | 8.9568 | 9.0003 | 9.0003 | 2,827 |
| 25 Feb 2024 | 9.5159 | 9.5159 | 9.3697 | 9.4350 | 9.4350 | 971 |
| 24 Feb 2024 | 9.1039 | 9.5159 | 9.1039 | 9.5159 | 9.5159 | 1,416 |
| 23 Feb 2024 | 8.6305 | 9.1104 | 8.6186 | 9.1039 | 9.1039 | 1,427 |
| 22 Feb 2024 | 7.9816 | 8.8374 | 7.2739 | 8.6301 | 8.6301 | 8,328 |
| 21 Feb 2024 | 8.4729 | 8.4731 | 7.9797 | 7.9810 | 7.9810 | 1,975 |
| 20 Feb 2024 | 8.4628 | 8.5750 | 8.4628 | 8.4734 | 8.4734 | 914 |
| 19 Feb 2024 | 7.8711 | 8.4794 | 7.5138 | 8.4629 | 8.4629 | 2,694 |
| 18 Feb 2024 | 6.6567 | 7.9937 | 6.6567 | 7.8717 | 7.8717 | 5,177 |
| 17 Feb 2024 | 6.6567 | 6.7089 | 6.6567 | 6.6567 | 6.6567 | 3,234 |
| 16 Feb 2024 | 6.6688 | 6.7271 | 6.6385 | 6.6567 | 6.6567 | 4,661 |
| 15 Feb 2024 | 6.5096 | 6.7079 | 6.2605 | 6.6690 | 6.6690 | 4,077 |
| 14 Feb 2024 | 6.5679 | 6.6502 | 6.4432 | 6.5096 | 6.5096 | 717 |
| 13 Feb 2024 | 5.7247 | 6.6502 | 5.7182 | 6.5671 | 6.5671 | 6,951 |
| 12 Feb 2024 | 5.5749 | 5.7274 | 5.5720 | 5.7246 | 5.7246 | 1,233 |
| 11 Feb 2024 | 5.1725 | 5.5757 | 5.1725 | 5.5749 | 5.5749 | 3,715 |
| 10 Feb 2024 | 5.1725 | 5.1725 | 4.9362 | 5.1725 | 5.1725 | 71 |
| 09 Feb 2024 | 5.1717 | 5.1808 | 4.9210 | 5.1725 | 5.1725 | 429 |
| 08 Feb 2024 | 5.1114 | 5.2064 | 5.1024 | 5.1720 | 5.1720 | 335 |
| 07 Feb 2024 | 4.8369 | 5.1175 | 4.8230 | 5.1111 | 5.1111 | 566 |
| 06 Feb 2024 | 4.9476 | 4.9550 | 4.8056 | 4.8369 | 4.8369 | 735 |
| 05 Feb 2024 | 4.8431 | 4.9529 | 4.8332 | 4.9480 | 4.9480 | 495 |
| 04 Feb 2024 | 4.9570 | 4.9570 | 4.8377 | 4.8432 | 4.8432 | 7 |
| 03 Feb 2024 | 5.2098 | 5.2098 | 4.9570 | 4.9570 | 4.9570 | 213 |
| 02 Feb 2024 | 5.2781 | 5.2854 | 5.2031 | 5.2098 | 5.2098 | - |
| 01 Feb 2024 | 5.2569 | 5.2973 | 5.2560 | 5.2781 | 5.2781 | - |
| 31 Jan 2024 | 5.4227 | 5.4285 | 4.8647 | 5.2584 | 5.2584 | 990 |
| 30 Jan 2024 | 5.4767 | 5.4878 | 5.2842 | 5.4225 | 5.4225 | 543 |
| 29 Jan 2024 | 5.4507 | 5.4847 | 5.4452 | 5.4767 | 5.4767 | - |
| 28 Jan 2024 | 5.5064 | 5.5336 | 5.3690 | 5.4519 | 5.4519 | 3,055 |
| 27 Jan 2024 | 5.5064 | 5.5067 | 5.5064 | 5.5064 | 5.5064 | 11 |
| 26 Jan 2024 | 5.4179 | 5.5188 | 5.4030 | 5.5064 | 5.5064 | 1,561 |
| 25 Jan 2024 | 5.5627 | 5.5637 | 5.2892 | 5.4186 | 5.4186 | 565 |
| 24 Jan 2024 | 5.5376 | 5.6017 | 5.4807 | 5.5639 | 5.5639 | 988 |
| 23 Jan 2024 | 5.4011 | 5.5515 | 5.2529 | 5.5369 | 5.5369 | 141 |
| 22 Jan 2024 | 5.6027 | 5.6178 | 5.4010 | 5.4011 | 5.4011 | 331 |
| 21 Jan 2024 | 5.4960 | 5.6053 | 5.3920 | 5.6026 | 5.6026 | 695 |
| 20 Jan 2024 | 5.4960 | 5.7313 | 5.4950 | 5.4960 | 5.4960 | 701 |
| 19 Jan 2024 | 5.1998 | 5.9474 | 5.1318 | 5.4960 | 5.4960 | 8,905 |
| 18 Jan 2024 | 4.8265 | 5.7090 | 4.8235 | 5.1995 | 5.1995 | 3,894 |
| 17 Jan 2024 | 4.7538 | 4.8541 | 4.7467 | 4.8272 | 4.8272 | 453 |
| *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.