Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,347.24 +10.65 (+0.32%) Nikkei
38,923.03 +435.13 (+1.13%) Hang Seng
18,459.13 +379.52 (+2.10%) FTSE 100
8,275.38 0.00 (0.00%) Bitcoin USD
69,087.20 +1,353.84 (+2.00%) CMC Crypto 200
1,488.75 +20.82 (+1.42%)
Venus USD (XVS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:08AM UTC. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 9.7001 | 9.9784 | 9.5892 | 9.9784 | 9.9784 | 13,878,535 |
| 02 Jun 2024 | 10.1449 | 10.3341 | 9.6725 | 9.7008 | 9.7008 | 11,816,211 |
| 01 Jun 2024 | 10.1399 | 10.2090 | 10.0784 | 10.1449 | 10.1449 | 2,945,812 |
| 31 May 2024 | 10.0675 | 10.2111 | 9.9395 | 10.1399 | 10.1399 | 4,100,126 |
| 30 May 2024 | 10.1031 | 10.2978 | 9.8198 | 10.0675 | 10.0675 | 4,704,356 |
| 29 May 2024 | 10.2878 | 10.7527 | 10.0932 | 10.1031 | 10.1031 | 14,029,188 |
| 28 May 2024 | 10.2259 | 10.3728 | 9.9098 | 10.2878 | 10.2878 | 4,900,222 |
| 27 May 2024 | 9.6837 | 10.3511 | 9.6757 | 10.2259 | 10.2259 | 8,942,837 |
| 26 May 2024 | 9.7118 | 9.9556 | 9.5465 | 9.6837 | 9.6837 | 8,442,326 |
| 25 May 2024 | 9.5389 | 10.0514 | 9.5339 | 9.7118 | 9.7118 | 6,469,678 |
| 24 May 2024 | 9.5328 | 9.6462 | 9.1610 | 9.5389 | 9.5389 | 5,221,150 |
| 23 May 2024 | 9.7552 | 9.8276 | 9.1110 | 9.5328 | 9.5328 | 5,252,997 |
| 22 May 2024 | 9.8764 | 9.8968 | 9.5968 | 9.7552 | 9.7552 | 5,585,565 |
| 21 May 2024 | 9.8460 | 10.1113 | 9.7826 | 9.8764 | 9.8764 | 7,619,433 |
| 20 May 2024 | 9.1576 | 9.8673 | 9.0306 | 9.8460 | 9.8460 | 5,452,311 |
| 19 May 2024 | 9.4068 | 9.5071 | 9.0534 | 9.1576 | 9.1576 | 3,105,616 |
| 18 May 2024 | 9.4402 | 9.5231 | 9.2924 | 9.4068 | 9.4068 | 3,046,697 |
| 17 May 2024 | 9.3989 | 9.6252 | 9.3194 | 9.4402 | 9.4402 | 5,784,625 |
| 16 May 2024 | 9.4406 | 9.6594 | 9.2139 | 9.3989 | 9.3989 | 8,071,886 |
| 15 May 2024 | 8.9753 | 9.5314 | 8.9123 | 9.4405 | 9.4405 | 4,550,339 |
| 14 May 2024 | 9.0825 | 9.1405 | 8.8148 | 8.9753 | 8.9753 | 4,314,534 |
| 13 May 2024 | 9.2578 | 9.5206 | 8.8868 | 9.0825 | 9.0825 | 6,073,656 |
| 12 May 2024 | 9.3045 | 9.5292 | 9.1426 | 9.2578 | 9.2578 | 4,780,231 |
| 11 May 2024 | 9.3959 | 9.6247 | 9.2934 | 9.3045 | 9.3045 | 4,139,954 |
| 10 May 2024 | 9.6967 | 9.7855 | 9.2351 | 9.3959 | 9.3959 | 4,055,426 |
| 09 May 2024 | 9.6211 | 9.8888 | 9.4108 | 9.6967 | 9.6967 | 4,892,317 |
| 08 May 2024 | 9.5912 | 9.7283 | 9.4344 | 9.6211 | 9.6211 | 4,210,781 |
| 07 May 2024 | 9.6899 | 9.8658 | 9.5256 | 9.5912 | 9.5912 | 3,460,959 |
| 06 May 2024 | 9.8076 | 10.1152 | 9.6454 | 9.6899 | 9.6899 | 5,512,333 |
| 05 May 2024 | 9.7860 | 9.9692 | 9.5742 | 9.8076 | 9.8076 | 4,538,775 |
| 04 May 2024 | 9.7391 | 10.0725 | 9.6682 | 9.7860 | 9.7860 | 3,621,410 |
| 03 May 2024 | 9.0249 | 9.7726 | 8.9868 | 9.7391 | 9.7391 | 4,635,390 |
| 02 May 2024 | 8.8821 | 9.1673 | 8.4398 | 9.0249 | 9.0249 | 7,588,577 |
| 01 May 2024 | 9.5596 | 9.6232 | 8.2600 | 8.8821 | 8.8821 | 11,047,274 |
| 30 Apr 2024 | 10.2842 | 10.3844 | 9.2266 | 9.5596 | 9.5596 | 3,418,463 |
| 29 Apr 2024 | 10.1817 | 10.3543 | 9.8625 | 10.2842 | 10.2842 | 3,177,319 |
| 28 Apr 2024 | 10.2239 | 10.5062 | 10.1412 | 10.1817 | 10.1817 | 3,119,707 |
| 27 Apr 2024 | 10.2177 | 10.4090 | 9.9737 | 10.2239 | 10.2239 | 3,449,716 |
| 26 Apr 2024 | 10.6696 | 10.6988 | 10.1248 | 10.2177 | 10.2177 | 4,031,351 |
| 25 Apr 2024 | 10.6462 | 10.8704 | 10.2177 | 10.6696 | 10.6696 | 4,208,240 |
| 24 Apr 2024 | 11.0521 | 11.6353 | 10.5551 | 10.6458 | 10.6458 | 9,991,354 |
| 23 Apr 2024 | 10.9671 | 11.1672 | 10.7404 | 11.0521 | 11.0521 | 3,276,210 |
| 22 Apr 2024 | 10.6071 | 11.1560 | 10.5732 | 10.9671 | 10.9671 | 3,731,457 |
| 21 Apr 2024 | 10.8096 | 10.8814 | 10.4425 | 10.6071 | 10.6071 | 2,880,814 |
| 20 Apr 2024 | 10.2744 | 10.8792 | 10.1438 | 10.8096 | 10.8096 | 3,833,010 |
| 19 Apr 2024 | 10.0435 | 10.6165 | 9.4742 | 10.2744 | 10.2744 | 6,159,797 |
| 18 Apr 2024 | 9.5456 | 10.3462 | 9.3526 | 10.0435 | 10.0435 | 8,491,686 |
| 17 Apr 2024 | 9.5935 | 9.8627 | 9.2084 | 9.5456 | 9.5456 | 4,982,842 |
| 16 Apr 2024 | 9.3858 | 9.6919 | 8.9879 | 9.5935 | 9.5935 | 5,953,174 |
| 15 Apr 2024 | 9.5324 | 10.3027 | 9.0993 | 9.3858 | 9.3858 | 11,673,395 |
| 14 Apr 2024 | 9.5336 | 9.8867 | 8.9871 | 9.5324 | 9.5324 | 25,557,796 |
| 13 Apr 2024 | 13.3901 | 13.3920 | 8.3978 | 9.5336 | 9.5336 | 35,781,240 |
| 12 Apr 2024 | 15.3455 | 15.9822 | 13.2893 | 13.3901 | 13.3901 | 27,011,615 |
| 11 Apr 2024 | 14.8422 | 15.7504 | 14.5658 | 15.3455 | 15.3455 | 17,989,317 |
| 10 Apr 2024 | 15.8910 | 15.9973 | 14.2745 | 14.8422 | 14.8422 | 17,367,652 |
| 09 Apr 2024 | 16.1520 | 16.2475 | 15.7020 | 15.8910 | 15.8910 | 30,159,335 |
| 08 Apr 2024 | 16.0230 | 16.3969 | 15.7173 | 16.1520 | 16.1520 | 44,298,540 |
| 07 Apr 2024 | 14.8247 | 16.1104 | 14.7655 | 16.0250 | 16.0250 | 35,257,004 |
| 06 Apr 2024 | 14.7175 | 14.9446 | 14.6854 | 14.8247 | 14.8247 | 25,663,257 |
| 05 Apr 2024 | 15.3214 | 15.3922 | 14.6751 | 14.7175 | 14.7175 | 29,975,797 |
| 04 Apr 2024 | 15.2009 | 15.5041 | 14.9688 | 15.3206 | 15.3206 | 30,729,615 |
| 03 Apr 2024 | 15.0104 | 15.5266 | 14.4878 | 15.2009 | 15.2009 | 32,586,488 |
| 02 Apr 2024 | 16.5347 | 16.5349 | 14.7148 | 15.0104 | 15.0104 | 40,152,129 |
| 01 Apr 2024 | 17.6358 | 17.7774 | 16.2989 | 16.5347 | 16.5347 | 43,316,668 |
| 31 Mar 2024 | 15.4576 | 18.2750 | 15.4042 | 17.6358 | 17.6358 | 53,550,109 |
| 30 Mar 2024 | 15.8758 | 16.1090 | 15.3539 | 15.4576 | 15.4576 | 31,837,436 |
| 29 Mar 2024 | 16.0526 | 16.2414 | 15.6878 | 15.8758 | 15.8758 | 33,807,643 |
| 28 Mar 2024 | 16.3638 | 16.5423 | 16.0046 | 16.0526 | 16.0526 | 32,353,181 |
| 27 Mar 2024 | 17.2357 | 17.2837 | 16.0679 | 16.3638 | 16.3638 | 37,825,688 |
| 26 Mar 2024 | 16.2846 | 17.6347 | 16.0016 | 17.2357 | 17.2357 | 54,303,853 |
| 25 Mar 2024 | 15.3160 | 16.9343 | 15.2786 | 16.2846 | 16.2846 | 42,857,605 |
| 24 Mar 2024 | 14.5827 | 15.4638 | 14.5716 | 15.3160 | 15.3160 | 31,428,904 |
| 23 Mar 2024 | 15.0929 | 15.4228 | 14.5820 | 14.5820 | 14.5820 | 32,342,516 |
| 22 Mar 2024 | 16.4210 | 16.7589 | 14.7946 | 15.0910 | 15.0910 | 56,911,426 |
| 21 Mar 2024 | 13.8404 | 16.7193 | 13.4950 | 16.4248 | 16.4248 | 58,114,520 |
| 20 Mar 2024 | 12.9080 | 14.1374 | 12.5825 | 13.8404 | 13.8404 | 34,749,223 |
| 19 Mar 2024 | 14.0219 | 14.1726 | 12.5745 | 12.9080 | 12.9080 | 31,724,762 |
| 18 Mar 2024 | 14.7922 | 14.8187 | 13.5579 | 14.0219 | 14.0219 | 32,122,525 |
| 17 Mar 2024 | 13.5202 | 15.1471 | 13.1605 | 14.8736 | 14.8736 | 33,705,135 |
| 16 Mar 2024 | 15.5430 | 15.8594 | 13.3127 | 13.5202 | 13.5202 | 34,543,260 |
| 15 Mar 2024 | 15.9664 | 16.2902 | 14.3010 | 15.5430 | 15.5430 | 44,329,588 |
| 14 Mar 2024 | 16.9321 | 17.1336 | 15.3057 | 15.9664 | 15.9664 | 42,769,556 |
| 13 Mar 2024 | 15.5383 | 16.9753 | 15.4592 | 16.9329 | 16.9329 | 48,066,823 |
| 12 Mar 2024 | 15.3620 | 15.6652 | 14.8194 | 15.5383 | 15.5383 | 43,825,670 |
| 11 Mar 2024 | 13.4142 | 17.3280 | 12.9569 | 15.3620 | 15.3620 | 83,790,783 |
| 10 Mar 2024 | 12.9425 | 14.0142 | 12.8513 | 13.4142 | 13.4142 | 41,391,328 |
| 09 Mar 2024 | 13.2148 | 14.1784 | 12.9339 | 12.9419 | 12.9419 | 39,245,248 |
| 08 Mar 2024 | 13.0696 | 13.3084 | 12.5724 | 13.2148 | 13.2148 | 31,370,813 |
| 07 Mar 2024 | 12.3788 | 13.1800 | 12.1922 | 13.0696 | 13.0696 | 30,792,694 |
| 06 Mar 2024 | 11.7902 | 12.4176 | 11.3507 | 12.3788 | 12.3788 | 29,149,877 |
| 05 Mar 2024 | 12.9070 | 13.1378 | 11.0297 | 11.7902 | 11.7902 | 33,068,933 |
| 04 Mar 2024 | 12.9880 | 13.3345 | 12.4339 | 12.9074 | 12.9074 | 30,366,590 |
| 03 Mar 2024 | 13.1999 | 13.4460 | 12.6746 | 12.9880 | 12.9880 | 29,523,427 |
| 02 Mar 2024 | 12.9145 | 13.2413 | 12.7471 | 13.1995 | 13.1995 | 28,900,553 |
| 01 Mar 2024 | 12.5691 | 12.9732 | 12.5691 | 12.9130 | 12.9130 | 27,244,104 |
| 29 Feb 2024 | 12.5340 | 13.1952 | 12.2262 | 12.5741 | 12.5741 | 29,351,531 |
| 28 Feb 2024 | 12.7897 | 13.0968 | 12.0552 | 12.5340 | 12.5340 | 30,715,498 |
| 27 Feb 2024 | 12.7145 | 12.8621 | 12.1090 | 12.7891 | 12.7891 | 29,673,154 |
| 26 Feb 2024 | 12.4531 | 12.7943 | 12.2725 | 12.7145 | 12.7145 | 26,966,488 |
| 25 Feb 2024 | 12.6558 | 12.7205 | 12.3899 | 12.4549 | 12.4549 | 24,906,084 |
| *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.