Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,532.31 -250.80 (-0.84%) CMC Crypto 200
642.36 -18.78 (-2.84%)
Tezos USD (XTZ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:52PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 2.1389 | 2.2495 | 1.8347 | 1.9065 | 1.9065 | 151,005,968 |
| 25 May 2022 | 2.1166 | 2.1409 | 2.0028 | 2.1205 | 2.1205 | 97,448,062 |
| 24 May 2022 | 1.8796 | 2.1443 | 1.8703 | 2.1151 | 2.1151 | 191,641,267 |
| 23 May 2022 | 1.9829 | 2.0509 | 1.8794 | 1.8794 | 1.8794 | 83,715,049 |
| 22 May 2022 | 1.8207 | 1.9945 | 1.7922 | 1.9854 | 1.9854 | 95,118,159 |
| 21 May 2022 | 1.7404 | 1.8579 | 1.7087 | 1.8207 | 1.8207 | 59,141,922 |
| 20 May 2022 | 1.7526 | 1.7959 | 1.6816 | 1.7406 | 1.7406 | 47,895,005 |
| 19 May 2022 | 1.6769 | 1.7707 | 1.6239 | 1.7528 | 1.7528 | 50,053,340 |
| 18 May 2022 | 1.8577 | 1.8850 | 1.6762 | 1.6770 | 1.6770 | 47,868,492 |
| 17 May 2022 | 1.7728 | 1.8701 | 1.7678 | 1.8575 | 1.8575 | 48,837,674 |
| 16 May 2022 | 1.9144 | 1.9154 | 1.7352 | 1.7728 | 1.7728 | 61,472,155 |
| 15 May 2022 | 1.8290 | 1.9143 | 1.7857 | 1.9142 | 1.9142 | 57,672,935 |
| 14 May 2022 | 1.7673 | 1.8639 | 1.6609 | 1.8289 | 1.8289 | 56,190,004 |
| 13 May 2022 | 1.6759 | 1.9246 | 1.6621 | 1.7667 | 1.7667 | 88,685,780 |
| 12 May 2022 | 1.7766 | 1.8768 | 1.4639 | 1.6772 | 1.6772 | 195,060,330 |
| 11 May 2022 | 2.1144 | 2.1762 | 1.7131 | 1.7765 | 1.7765 | 261,889,594 |
| 10 May 2022 | 2.0259 | 2.2889 | 2.0065 | 2.1158 | 2.1158 | 147,466,636 |
| 09 May 2022 | 2.5556 | 2.6554 | 2.0285 | 2.0285 | 2.0285 | 169,040,300 |
| 08 May 2022 | 2.5106 | 2.6277 | 2.5106 | 2.5560 | 2.5560 | 149,925,397 |
| 07 May 2022 | 2.5088 | 2.6392 | 2.4367 | 2.5103 | 2.5103 | 121,916,755 |
| 06 May 2022 | 2.4891 | 2.5245 | 2.4088 | 2.5088 | 2.5088 | 91,605,682 |
| 05 May 2022 | 2.7056 | 2.8712 | 2.4311 | 2.4892 | 2.4892 | 160,166,237 |
| 04 May 2022 | 2.4880 | 2.7281 | 2.4828 | 2.7064 | 2.7064 | 78,203,360 |
| 03 May 2022 | 2.4967 | 2.5814 | 2.4299 | 2.4880 | 2.4880 | 57,999,161 |
| 02 May 2022 | 2.5767 | 2.6041 | 2.4054 | 2.4966 | 2.4966 | 86,977,570 |
| 01 May 2022 | 2.5332 | 2.6000 | 2.4895 | 2.5771 | 2.5771 | 71,952,859 |
| 30 Apr 2022 | 2.6861 | 2.7439 | 2.4661 | 2.5327 | 2.5327 | 78,044,291 |
| 29 Apr 2022 | 2.8049 | 2.8167 | 2.6529 | 2.6860 | 2.6860 | 71,412,880 |
| 28 Apr 2022 | 2.8176 | 2.8500 | 2.7487 | 2.8049 | 2.8049 | 66,155,636 |
| 27 Apr 2022 | 2.7770 | 2.8491 | 2.7127 | 2.8173 | 2.8173 | 72,189,520 |
| 26 Apr 2022 | 2.9535 | 2.9691 | 2.7772 | 2.7772 | 2.7772 | 87,363,759 |
| 25 Apr 2022 | 2.9660 | 2.9660 | 2.8094 | 2.9541 | 2.9541 | 101,271,688 |
| 24 Apr 2022 | 3.0071 | 3.0405 | 2.9400 | 2.9659 | 2.9659 | 64,440,177 |
| 23 Apr 2022 | 3.0859 | 3.0882 | 2.9956 | 3.0080 | 3.0080 | 51,103,379 |
| 22 Apr 2022 | 3.0326 | 3.1492 | 2.9895 | 3.0861 | 3.0861 | 102,359,922 |
| 21 Apr 2022 | 3.1463 | 3.2325 | 2.9991 | 3.0328 | 3.0328 | 96,232,158 |
| 20 Apr 2022 | 3.2348 | 3.2683 | 3.1036 | 3.1463 | 3.1463 | 90,490,509 |
| 19 Apr 2022 | 3.1750 | 3.2589 | 3.1344 | 3.2354 | 3.2354 | 58,947,542 |
| 18 Apr 2022 | 3.0944 | 3.1843 | 2.9483 | 3.1748 | 3.1748 | 84,459,010 |
| 17 Apr 2022 | 3.2827 | 3.2907 | 3.0886 | 3.0947 | 3.0947 | 64,077,594 |
| 16 Apr 2022 | 3.1939 | 3.2915 | 3.1659 | 3.2832 | 3.2832 | 58,298,448 |
| 15 Apr 2022 | 3.0992 | 3.2334 | 3.0992 | 3.1941 | 3.1941 | 83,514,731 |
| 14 Apr 2022 | 3.1760 | 3.2767 | 3.0721 | 3.0989 | 3.0989 | 64,947,373 |
| 13 Apr 2022 | 3.0662 | 3.1927 | 3.0442 | 3.1764 | 3.1764 | 62,852,309 |
| 12 Apr 2022 | 2.9625 | 3.1970 | 2.9560 | 3.0664 | 3.0664 | 107,061,016 |
| 11 Apr 2022 | 3.1347 | 3.1422 | 2.9541 | 2.9617 | 2.9617 | 113,562,614 |
| 10 Apr 2022 | 3.2057 | 3.2973 | 3.1379 | 3.1379 | 3.1379 | 67,468,999 |
| 09 Apr 2022 | 3.1667 | 3.2064 | 3.0852 | 3.2056 | 3.2056 | 86,898,674 |
| 08 Apr 2022 | 3.3960 | 3.4181 | 3.1448 | 3.1667 | 3.1667 | 99,749,649 |
| 07 Apr 2022 | 3.2744 | 3.4284 | 3.2602 | 3.3968 | 3.3968 | 88,803,897 |
| 06 Apr 2022 | 3.6715 | 3.6726 | 3.2494 | 3.2716 | 3.2716 | 141,966,509 |
| 05 Apr 2022 | 3.8965 | 3.9263 | 3.6678 | 3.6717 | 3.6717 | 92,788,728 |
| 04 Apr 2022 | 4.0437 | 4.0437 | 3.7345 | 3.8963 | 3.8963 | 126,917,090 |
| 03 Apr 2022 | 3.9024 | 4.0616 | 3.9024 | 4.0450 | 4.0450 | 155,669,346 |
| 02 Apr 2022 | 3.9102 | 4.1232 | 3.8937 | 3.9031 | 3.9031 | 221,044,106 |
| 01 Apr 2022 | 3.7204 | 3.9737 | 3.5613 | 3.9099 | 3.9099 | 166,327,809 |
| 31 Mar 2022 | 3.8313 | 4.0176 | 3.6809 | 3.7191 | 3.7191 | 205,940,953 |
| 30 Mar 2022 | 3.7962 | 3.8800 | 3.6771 | 3.8323 | 3.8323 | 126,181,391 |
| 29 Mar 2022 | 3.7190 | 3.9186 | 3.7149 | 3.7971 | 3.7971 | 149,452,108 |
| 28 Mar 2022 | 3.8595 | 3.9630 | 3.7076 | 3.7230 | 3.7230 | 154,379,815 |
| 27 Mar 2022 | 3.6586 | 3.8591 | 3.6552 | 3.8588 | 3.8588 | 124,744,492 |
| 26 Mar 2022 | 3.5148 | 3.7833 | 3.4883 | 3.6585 | 3.6585 | 170,567,538 |
| 25 Mar 2022 | 3.5279 | 3.5803 | 3.4407 | 3.5146 | 3.5146 | 111,483,953 |
| 24 Mar 2022 | 3.4591 | 3.5583 | 3.4234 | 3.5276 | 3.5276 | 122,229,872 |
| 23 Mar 2022 | 3.3002 | 3.5586 | 3.2972 | 3.4594 | 3.4594 | 204,311,761 |
| 22 Mar 2022 | 3.2445 | 3.3788 | 3.2293 | 3.2993 | 3.2993 | 117,656,251 |
| 21 Mar 2022 | 3.3276 | 3.3363 | 3.2119 | 3.2445 | 3.2445 | 115,257,477 |
| 20 Mar 2022 | 3.2517 | 3.4191 | 3.2109 | 3.3275 | 3.3275 | 216,456,341 |
| 19 Mar 2022 | 3.1592 | 3.2883 | 3.1540 | 3.2518 | 3.2518 | 102,937,575 |
| 18 Mar 2022 | 3.0829 | 3.1700 | 3.0219 | 3.1595 | 3.1595 | 81,360,256 |
| 17 Mar 2022 | 3.1010 | 3.1501 | 3.0681 | 3.0835 | 3.0835 | 73,124,265 |
| 16 Mar 2022 | 2.9736 | 3.1016 | 2.9294 | 3.1010 | 3.1010 | 133,826,943 |
| 15 Mar 2022 | 3.0000 | 3.0061 | 2.8903 | 2.9742 | 2.9742 | 69,383,220 |
| 14 Mar 2022 | 2.9153 | 3.0056 | 2.8762 | 3.0003 | 3.0003 | 72,780,836 |
| 13 Mar 2022 | 3.0280 | 3.0784 | 2.9108 | 2.9162 | 2.9162 | 55,684,227 |
| 12 Mar 2022 | 2.9918 | 3.0755 | 2.9885 | 3.0323 | 3.0323 | 56,470,319 |
| 11 Mar 2022 | 3.0520 | 3.1029 | 2.9718 | 2.9918 | 2.9918 | 96,310,412 |
| 10 Mar 2022 | 3.1816 | 3.2285 | 2.9767 | 3.0517 | 3.0517 | 115,875,033 |
| 09 Mar 2022 | 3.0074 | 3.1833 | 3.0074 | 3.1819 | 3.1819 | 98,468,781 |
| 08 Mar 2022 | 2.9357 | 3.0375 | 2.9173 | 3.0065 | 3.0065 | 97,420,520 |
| 07 Mar 2022 | 2.9717 | 3.0712 | 2.8558 | 2.9364 | 2.9364 | 117,521,535 |
| 06 Mar 2022 | 3.1438 | 3.1720 | 2.9676 | 2.9715 | 2.9715 | 69,715,447 |
| 05 Mar 2022 | 3.0777 | 3.1639 | 2.9941 | 3.1436 | 3.1436 | 81,241,621 |
| 04 Mar 2022 | 3.3937 | 3.3939 | 3.0530 | 3.0765 | 3.0765 | 114,192,330 |
| 03 Mar 2022 | 3.4833 | 3.5166 | 3.3164 | 3.3935 | 3.3935 | 112,382,310 |
| 02 Mar 2022 | 3.4898 | 3.6409 | 3.3849 | 3.4827 | 3.4827 | 169,519,027 |
| 01 Mar 2022 | 3.5346 | 3.6591 | 3.4302 | 3.4895 | 3.4895 | 159,859,702 |
| 28 Feb 2022 | 3.1149 | 3.5566 | 3.0447 | 3.5346 | 3.5346 | 169,933,337 |
| 27 Feb 2022 | 3.4153 | 3.4439 | 3.0793 | 3.1159 | 3.1159 | 185,266,059 |
| 26 Feb 2022 | 3.2062 | 3.4867 | 3.2062 | 3.4166 | 3.4166 | 184,081,442 |
| 25 Feb 2022 | 3.0325 | 3.2481 | 2.9692 | 3.2058 | 3.2058 | 170,038,301 |
| 24 Feb 2022 | 2.9499 | 3.0606 | 2.5718 | 3.0310 | 3.0310 | 285,187,954 |
| 23 Feb 2022 | 3.0689 | 3.2161 | 2.9556 | 2.9556 | 2.9556 | 145,787,114 |
| 22 Feb 2022 | 2.9752 | 3.0695 | 2.8248 | 3.0692 | 3.0692 | 220,124,638 |
| 21 Feb 2022 | 3.2734 | 3.4685 | 2.9733 | 2.9755 | 2.9755 | 190,971,189 |
| 20 Feb 2022 | 3.6059 | 3.6059 | 3.2270 | 3.2740 | 3.2740 | 116,164,648 |
| 19 Feb 2022 | 3.6281 | 3.6928 | 3.4857 | 3.6062 | 3.6062 | 83,493,629 |
| 18 Feb 2022 | 3.6762 | 3.8551 | 3.5984 | 3.6286 | 3.6286 | 109,117,332 |
| 17 Feb 2022 | 4.0432 | 4.0453 | 3.6334 | 3.6745 | 3.6745 | 136,529,156 |
| 16 Feb 2022 | 4.1499 | 4.1703 | 3.9613 | 4.0480 | 4.0480 | 112,047,324 |
| *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.
