Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.81 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,550.37 +8.52 (+0.11%) BTC-USD
21,005.36 -1,976.19 (-8.60%) CMC Crypto 200
504.88 -36.72 (-6.78%)
Zenon USD (ZNN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:29AM UTC. Market open.
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Aug 2022 | 1.9533 | 1.9631 | 1.9533 | 1.9631 | 1.9631 | 4,029 |
| 19 Aug 2022 | - | - | - | - | - | - |
| 18 Aug 2022 | - | - | - | - | - | - |
| 17 Aug 2022 | 2.1866 | 2.2401 | 2.1091 | 2.1129 | 2.1129 | 9,335 |
| 16 Aug 2022 | 2.4125 | 2.4282 | 2.0813 | 2.1866 | 2.1866 | 42,329 |
| 15 Aug 2022 | 2.1944 | 2.4125 | 2.1843 | 2.4125 | 2.4125 | 50,291 |
| 14 Aug 2022 | 2.2731 | 2.2973 | 2.1786 | 2.1941 | 2.1941 | 10,353 |
| 13 Aug 2022 | 2.3208 | 2.3366 | 2.2478 | 2.2730 | 2.2730 | 7,224 |
| 12 Aug 2022 | 2.2768 | 2.3285 | 2.1880 | 2.3202 | 2.3202 | 19,420 |
| 11 Aug 2022 | 2.2168 | 2.3774 | 2.2164 | 2.2768 | 2.2768 | 14,827 |
| 10 Aug 2022 | 2.2103 | 2.2923 | 2.1307 | 2.2168 | 2.2168 | 13,402 |
| 09 Aug 2022 | 2.1658 | 2.2398 | 2.1118 | 2.2109 | 2.2109 | 9,182 |
| 08 Aug 2022 | 2.1564 | 2.2588 | 2.1431 | 2.1651 | 2.1651 | 6,635 |
| 07 Aug 2022 | 2.0718 | 2.1950 | 1.9514 | 2.1563 | 2.1563 | 26,003 |
| 06 Aug 2022 | 1.9683 | 2.1129 | 1.9451 | 2.0717 | 2.0717 | 25,626 |
| 05 Aug 2022 | 1.9999 | 2.0254 | 1.9551 | 1.9667 | 1.9667 | 4,968 |
| 04 Aug 2022 | 1.9543 | 2.1526 | 1.9424 | 1.9993 | 1.9993 | 23,877 |
| 03 Aug 2022 | 1.9633 | 2.0191 | 1.9286 | 1.9545 | 1.9545 | 7,039 |
| 02 Aug 2022 | 2.0293 | 2.0366 | 1.9132 | 1.9633 | 1.9633 | 16,454 |
| 01 Aug 2022 | 2.0297 | 2.0724 | 1.9802 | 2.0293 | 2.0293 | 10,929 |
| 31 Jul 2022 | 2.0002 | 2.0828 | 1.9979 | 2.0297 | 2.0297 | 22,199 |
| 30 Jul 2022 | 2.1480 | 2.1513 | 1.9934 | 2.0002 | 2.0002 | 52,629 |
| 29 Jul 2022 | 2.0189 | 2.2046 | 1.9681 | 2.1480 | 2.1480 | 56,592 |
| 28 Jul 2022 | 1.9533 | 2.0380 | 1.9003 | 2.0189 | 2.0189 | 22,226 |
| 27 Jul 2022 | 1.8555 | 1.9550 | 1.8432 | 1.9533 | 1.9533 | 57,976 |
| 26 Jul 2022 | 1.8207 | 1.8741 | 1.7025 | 1.8555 | 1.8555 | 58,330 |
| 25 Jul 2022 | 1.9366 | 1.9372 | 1.8099 | 1.8207 | 1.8207 | 41,546 |
| 24 Jul 2022 | 1.8521 | 2.0016 | 1.8192 | 1.9366 | 1.9366 | 54,507 |
| 23 Jul 2022 | 1.8122 | 1.9762 | 1.8045 | 1.8521 | 1.8521 | 22,075 |
| 22 Jul 2022 | 1.8459 | 1.8796 | 1.7937 | 1.8122 | 1.8122 | 23,059 |
| 21 Jul 2022 | 2.0457 | 2.0512 | 1.8040 | 1.8445 | 1.8445 | 18,855 |
| 20 Jul 2022 | 2.0640 | 2.1478 | 2.0218 | 2.0457 | 2.0457 | 33,890 |
| 19 Jul 2022 | 1.9749 | 2.0827 | 1.9119 | 2.0640 | 2.0640 | 32,754 |
| 18 Jul 2022 | 1.8392 | 1.9952 | 1.8392 | 1.9749 | 1.9749 | 22,124 |
| 17 Jul 2022 | 1.9382 | 1.9959 | 1.8235 | 1.8392 | 1.8392 | 9,354 |
| 16 Jul 2022 | 1.8569 | 1.9578 | 1.8141 | 1.9382 | 1.9382 | 4,240 |
| 15 Jul 2022 | 1.8675 | 1.8820 | 1.8307 | 1.8569 | 1.8569 | 4,416 |
| 14 Jul 2022 | 1.8128 | 1.8942 | 1.7924 | 1.8675 | 1.8675 | 21,900 |
| 13 Jul 2022 | 1.6770 | 1.8289 | 1.6101 | 1.8128 | 1.8128 | 33,989 |
| 12 Jul 2022 | 1.6562 | 1.7193 | 1.6216 | 1.6770 | 1.6770 | 72,642 |
| 11 Jul 2022 | 1.8844 | 1.9180 | 1.6531 | 1.6562 | 1.6562 | 81,464 |
| 10 Jul 2022 | 2.0330 | 2.0431 | 1.7790 | 1.8844 | 1.8844 | 23,982 |
| 09 Jul 2022 | 2.0163 | 2.0619 | 1.9937 | 2.0330 | 2.0330 | 3,153 |
| 08 Jul 2022 | 2.0348 | 2.0957 | 1.9861 | 2.0163 | 2.0163 | 27,956 |
| 07 Jul 2022 | 2.1246 | 2.2585 | 2.0303 | 2.0348 | 2.0348 | 39,595 |
| 06 Jul 2022 | 2.0243 | 2.2156 | 2.0051 | 2.1246 | 2.1246 | 28,936 |
| 05 Jul 2022 | 2.0740 | 2.1461 | 1.9752 | 2.0249 | 2.0249 | 16,400 |
| 04 Jul 2022 | 1.9986 | 2.0740 | 1.9659 | 2.0740 | 2.0740 | 11,924 |
| 03 Jul 2022 | 1.9932 | 2.0160 | 1.9232 | 1.9986 | 1.9986 | 13,649 |
| 02 Jul 2022 | 2.0066 | 2.0217 | 1.9279 | 1.9932 | 1.9932 | 28,651 |
| 01 Jul 2022 | 1.9332 | 2.0368 | 1.8888 | 2.0066 | 2.0066 | 100,420 |
| 30 Jun 2022 | 1.9155 | 1.9685 | 1.7654 | 1.9332 | 1.9332 | 129,155 |
| 29 Jun 2022 | 2.1259 | 2.2574 | 1.9127 | 1.9155 | 1.9155 | 75,538 |
| 28 Jun 2022 | 2.1770 | 2.2786 | 2.0474 | 2.1259 | 2.1259 | 91,477 |
| 27 Jun 2022 | 2.2774 | 2.3343 | 2.0595 | 2.1770 | 2.1770 | 128,343 |
| 26 Jun 2022 | 2.3296 | 2.4153 | 2.1566 | 2.2774 | 2.2774 | 93,973 |
| 25 Jun 2022 | 2.4208 | 2.4208 | 2.2590 | 2.3296 | 2.3296 | 72,367 |
| 24 Jun 2022 | 2.2875 | 2.4534 | 2.2633 | 2.4208 | 2.4208 | 117,746 |
| 23 Jun 2022 | 2.0698 | 2.3492 | 2.0633 | 2.2875 | 2.2875 | 140,388 |
| 22 Jun 2022 | 2.2178 | 2.4374 | 1.9718 | 2.0698 | 2.0698 | 72,398 |
| 21 Jun 2022 | 2.1485 | 2.2676 | 2.1197 | 2.2178 | 2.2178 | 26,214 |
| 20 Jun 2022 | 2.3411 | 2.3544 | 2.0774 | 2.1485 | 2.1485 | 29,920 |
| 19 Jun 2022 | 2.0223 | 2.3952 | 1.9417 | 2.3411 | 2.3411 | 33,309 |
| 18 Jun 2022 | 2.1089 | 2.1875 | 1.9128 | 2.0223 | 2.0223 | 60,538 |
| 17 Jun 2022 | 2.1216 | 2.3719 | 2.0975 | 2.1089 | 2.1089 | 144,670 |
| 16 Jun 2022 | 2.5482 | 2.6368 | 2.0531 | 2.1216 | 2.1216 | 187,471 |
| 15 Jun 2022 | 2.2230 | 2.6014 | 1.9447 | 2.5482 | 2.5482 | 128,581 |
| 14 Jun 2022 | 2.4763 | 2.5210 | 2.0202 | 2.2230 | 2.2230 | 122,052 |
| 13 Jun 2022 | 2.8082 | 2.8142 | 2.3402 | 2.4763 | 2.4763 | 66,156 |
| 12 Jun 2022 | 3.1133 | 3.1472 | 2.7500 | 2.8082 | 2.8082 | 44,634 |
| 11 Jun 2022 | 3.3617 | 3.4194 | 2.9400 | 3.1133 | 3.1133 | 52,623 |
| 10 Jun 2022 | 3.3157 | 3.4451 | 3.2147 | 3.3617 | 3.3617 | 67,183 |
| 09 Jun 2022 | 3.1396 | 3.4257 | 3.1214 | 3.3157 | 3.3157 | 56,201 |
| 08 Jun 2022 | 3.4360 | 3.4862 | 3.1396 | 3.1396 | 3.1396 | 77,196 |
| 07 Jun 2022 | 3.5823 | 3.6879 | 3.2473 | 3.4360 | 3.4360 | 88,392 |
| 06 Jun 2022 | 3.6023 | 3.8308 | 3.4753 | 3.5823 | 3.5823 | 68,857 |
| 05 Jun 2022 | 3.5894 | 3.7685 | 3.4451 | 3.6023 | 3.6023 | 24,956 |
| 04 Jun 2022 | 3.6526 | 3.6697 | 3.5766 | 3.5894 | 3.5894 | 26,414 |
| 03 Jun 2022 | 3.7078 | 3.8063 | 3.5218 | 3.6526 | 3.6526 | 46,190 |
| 02 Jun 2022 | 3.2972 | 3.7246 | 3.2851 | 3.7078 | 3.7078 | 40,349 |
| 01 Jun 2022 | 3.5444 | 3.5760 | 3.2536 | 3.2972 | 3.2972 | 62,861 |
| 31 May 2022 | 3.8876 | 3.9151 | 3.4783 | 3.5444 | 3.5444 | 151,236 |
| 30 May 2022 | 3.5308 | 3.9083 | 3.3968 | 3.8876 | 3.8876 | 146,273 |
| 29 May 2022 | 3.1603 | 3.5659 | 3.0594 | 3.5308 | 3.5308 | 54,586 |
| 28 May 2022 | 3.1360 | 3.2279 | 3.0652 | 3.1603 | 3.1603 | 61,148 |
| 27 May 2022 | 3.4829 | 3.5445 | 3.0568 | 3.1446 | 3.1446 | 114,296 |
| 26 May 2022 | 3.5729 | 3.6377 | 3.0918 | 3.4829 | 3.4829 | 94,272 |
| 25 May 2022 | 3.4658 | 3.8055 | 3.4414 | 3.5729 | 3.5729 | 47,270 |
| 24 May 2022 | 3.1861 | 3.5146 | 3.1517 | 3.4658 | 3.4658 | 37,108 |
| 23 May 2022 | 3.4269 | 3.4585 | 3.1785 | 3.1861 | 3.1861 | 39,959 |
| 22 May 2022 | 3.3717 | 3.6165 | 3.3372 | 3.4269 | 3.4269 | 35,986 |
| 21 May 2022 | 3.3805 | 3.4380 | 3.3088 | 3.3717 | 3.3717 | 99,203 |
| 20 May 2022 | 3.5470 | 3.8466 | 3.2357 | 3.3805 | 3.3805 | 164,671 |
| 19 May 2022 | 3.2461 | 3.7185 | 3.2444 | 3.5470 | 3.5470 | 101,669 |
| 18 May 2022 | 3.5567 | 3.5891 | 3.2461 | 3.2461 | 3.2461 | 67,768 |
| 17 May 2022 | 3.3974 | 3.7668 | 3.3730 | 3.5567 | 3.5567 | 123,219 |
| 16 May 2022 | 3.4335 | 3.8781 | 3.2489 | 3.3974 | 3.3974 | 95,763 |
| 15 May 2022 | 3.5023 | 3.5787 | 3.3494 | 3.4335 | 3.4335 | 113,098 |
| 14 May 2022 | 3.6852 | 3.7165 | 3.2545 | 3.5023 | 3.5023 | 191,069 |
| 13 May 2022 | 4.0071 | 4.8659 | 3.6552 | 3.6852 | 3.6852 | 264,018 |
| *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.
