Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,268.52 -24.21 (-0.74%) Nikkei
27,710.40 -515.68 (-1.83%) Hang Seng
18,612.49 -123.95 (-0.66%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,913.67 -238.83 (-1.39%) CMC Crypto 200
400.50 -5.65 (-1.39%)
Zenon USD (ZNN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:24AM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 1.7960 | 1.8112 | 1.7663 | 1.7730 | 1.7730 | 2,523 |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | 1.8405 | 2.0064 | 1.8405 | 1.8998 | 1.8998 | 14,760 |
| 29 Nov 2022 | 1.8560 | 1.9403 | 1.8319 | 1.8405 | 1.8405 | 2,884 |
| 28 Nov 2022 | 2.0472 | 2.1098 | 1.7768 | 1.8555 | 1.8555 | 15,307 |
| 27 Nov 2022 | 2.2280 | 2.2659 | 2.0472 | 2.0472 | 2.0472 | 3,915 |
| 26 Nov 2022 | 1.9776 | 2.2552 | 1.9741 | 2.2287 | 2.2287 | 7,281 |
| 25 Nov 2022 | 1.9751 | 2.0060 | 1.9475 | 1.9759 | 1.9759 | 472 |
| 24 Nov 2022 | 2.3658 | 2.3767 | 1.9659 | 1.9732 | 1.9732 | 25,320 |
| 23 Nov 2022 | 2.2079 | 2.5171 | 2.1960 | 2.3673 | 2.3673 | 10,396 |
| 22 Nov 2022 | 1.4987 | 2.2571 | 1.4860 | 2.2154 | 2.2154 | 51,991 |
| 21 Nov 2022 | 1.5891 | 1.6790 | 1.2767 | 1.4978 | 1.4978 | 51,219 |
| 20 Nov 2022 | 1.6981 | 1.7400 | 1.5550 | 1.5903 | 1.5903 | 7,284 |
| 19 Nov 2022 | 1.5302 | 1.7095 | 1.4952 | 1.6981 | 1.6981 | 17,884 |
| 18 Nov 2022 | 1.4379 | 1.5736 | 1.4358 | 1.5302 | 1.5302 | 11,455 |
| 17 Nov 2022 | 1.4052 | 1.4832 | 1.3567 | 1.4370 | 1.4370 | 18,698 |
| 16 Nov 2022 | 1.3917 | 1.4768 | 1.3411 | 1.4057 | 1.4057 | 13,151 |
| 15 Nov 2022 | 1.4412 | 1.4564 | 1.3718 | 1.3914 | 1.3914 | 5,019 |
| 14 Nov 2022 | 1.2854 | 1.4952 | 1.2484 | 1.4361 | 1.4361 | 6,474 |
| 13 Nov 2022 | 1.3749 | 1.3945 | 1.2704 | 1.2841 | 1.2841 | 7,606 |
| 12 Nov 2022 | 1.3954 | 1.7128 | 1.3161 | 1.3753 | 1.3753 | 634 |
| 11 Nov 2022 | 1.4804 | 1.4825 | 1.2407 | 1.3929 | 1.3929 | 13,645 |
| 10 Nov 2022 | 1.2283 | 1.5206 | 1.1827 | 1.4825 | 1.4825 | 48,758 |
| 09 Nov 2022 | 1.2814 | 1.3560 | 1.1283 | 1.2328 | 1.2328 | 29,895 |
| 08 Nov 2022 | 1.4409 | 1.7202 | 1.1820 | 1.2822 | 1.2822 | 90,778 |
| 07 Nov 2022 | 1.4026 | 1.4874 | 1.3545 | 1.4409 | 1.4409 | 11,876 |
| 06 Nov 2022 | 1.5416 | 1.5624 | 1.3450 | 1.4033 | 1.4033 | 24,798 |
| 05 Nov 2022 | 1.6123 | 1.7246 | 1.5371 | 1.5432 | 1.5432 | 7,201 |
| 04 Nov 2022 | 1.5103 | 1.7536 | 1.5083 | 1.6086 | 1.6086 | 20,067 |
| 03 Nov 2022 | 1.6641 | 1.7567 | 1.4852 | 1.5171 | 1.5171 | 6,821 |
| 02 Nov 2022 | 1.6838 | 1.7167 | 1.6474 | 1.6641 | 1.6641 | 2,222 |
| 01 Nov 2022 | 1.6207 | 1.7392 | 1.6022 | 1.6838 | 1.6838 | 12,533 |
| 31 Oct 2022 | 1.5060 | 1.6983 | 1.4555 | 1.6207 | 1.6207 | 4,703 |
| 30 Oct 2022 | 1.2739 | 1.6376 | 1.2709 | 1.5060 | 1.5060 | 26,993 |
| 29 Oct 2022 | 1.2101 | 1.4031 | 1.1985 | 1.2739 | 1.2739 | 25,604 |
| 28 Oct 2022 | 1.1882 | 1.2833 | 1.1822 | 1.2101 | 1.2101 | 13,153 |
| 27 Oct 2022 | 1.2885 | 1.2998 | 1.1046 | 1.1882 | 1.1882 | 12,582 |
| 26 Oct 2022 | 1.1628 | 1.3207 | 1.1586 | 1.2885 | 1.2885 | 12,907 |
| 25 Oct 2022 | 1.1724 | 1.1860 | 1.1153 | 1.1621 | 1.1621 | 45 |
| 24 Oct 2022 | 1.2575 | 1.2603 | 1.1614 | 1.1724 | 1.1724 | 4,344 |
| 23 Oct 2022 | 1.1367 | 1.2656 | 1.1308 | 1.2559 | 1.2559 | 11,190 |
| 22 Oct 2022 | 1.1312 | 1.1399 | 1.1134 | 1.1367 | 1.1367 | 115 |
| 21 Oct 2022 | 1.0607 | 1.1383 | 1.0299 | 1.1284 | 1.1284 | 5,814 |
| 20 Oct 2022 | 1.1017 | 1.1083 | 1.0324 | 1.0597 | 1.0597 | 3,519 |
| 19 Oct 2022 | 1.1133 | 1.1163 | 1.0346 | 1.1021 | 1.1021 | 12,510 |
| 18 Oct 2022 | 1.2327 | 1.3014 | 1.0789 | 1.1133 | 1.1133 | 34,859 |
| 17 Oct 2022 | 1.2276 | 1.2800 | 1.1539 | 1.2327 | 1.2327 | 26,495 |
| 16 Oct 2022 | 1.2247 | 1.2535 | 1.2074 | 1.2276 | 1.2276 | 5,897 |
| 15 Oct 2022 | 1.3238 | 1.3333 | 1.1880 | 1.2247 | 1.2247 | 23,591 |
| 14 Oct 2022 | 1.2384 | 1.3424 | 1.2304 | 1.3238 | 1.3238 | 37,420 |
| 13 Oct 2022 | 1.2061 | 1.3369 | 1.1064 | 1.2384 | 1.2384 | 21,419 |
| 12 Oct 2022 | 1.0681 | 1.3016 | 1.0513 | 1.2061 | 1.2061 | 58,962 |
| 11 Oct 2022 | 1.0809 | 1.1014 | 1.0481 | 1.0681 | 1.0681 | 6,864 |
| 10 Oct 2022 | 1.1799 | 1.2147 | 1.0745 | 1.0809 | 1.0809 | 31,984 |
| 09 Oct 2022 | 1.1372 | 1.1799 | 1.1247 | 1.1799 | 1.1799 | 11,719 |
| 08 Oct 2022 | 1.0745 | 1.1471 | 1.0087 | 1.1377 | 1.1377 | 38,907 |
| 07 Oct 2022 | 1.1657 | 1.2408 | 1.0404 | 1.0701 | 1.0701 | 44,177 |
| 06 Oct 2022 | 1.0916 | 1.3125 | 1.0220 | 1.1657 | 1.1657 | 49,345 |
| 05 Oct 2022 | 1.0531 | 1.1653 | 1.0222 | 1.0935 | 1.0935 | 35,315 |
| 04 Oct 2022 | 1.1547 | 1.1885 | 1.0298 | 1.0533 | 1.0533 | 43,919 |
| 03 Oct 2022 | 1.1737 | 1.2113 | 1.1138 | 1.1549 | 1.1549 | 15,548 |
| 02 Oct 2022 | 1.0761 | 1.2012 | 1.0532 | 1.1748 | 1.1748 | 10,065 |
| 01 Oct 2022 | 1.1583 | 1.1631 | 1.0405 | 1.0761 | 1.0761 | 13,619 |
| 30 Sept 2022 | 1.1574 | 1.1870 | 1.0723 | 1.1583 | 1.1583 | 21,773 |
| 29 Sept 2022 | 1.2518 | 1.2678 | 1.1488 | 1.1616 | 1.1616 | 27,308 |
| 28 Sept 2022 | 1.2344 | 1.3944 | 1.1071 | 1.2486 | 1.2486 | 79,242 |
| 27 Sept 2022 | 1.4449 | 1.5141 | 1.2319 | 1.2366 | 1.2366 | 18,572 |
| 26 Sept 2022 | 1.4380 | 1.4516 | 1.4108 | 1.4451 | 1.4451 | 1,668 |
| 25 Sept 2022 | 1.4462 | 1.4644 | 1.4203 | 1.4388 | 1.4388 | 875 |
| 24 Sept 2022 | 1.6015 | 1.6524 | 1.4422 | 1.4440 | 1.4440 | 8,029 |
| 23 Sept 2022 | 1.3564 | 1.6808 | 1.3467 | 1.6015 | 1.6015 | 33,050 |
| 22 Sept 2022 | 1.2848 | 1.3640 | 1.2747 | 1.3566 | 1.3566 | 4,767 |
| 21 Sept 2022 | 1.3074 | 1.3373 | 1.2693 | 1.2836 | 1.2836 | 960 |
| 20 Sept 2022 | 1.3303 | 1.3988 | 1.3060 | 1.3103 | 1.3103 | 13,502 |
| 19 Sept 2022 | 1.3309 | 1.3438 | 1.2565 | 1.3301 | 1.3301 | 3,571 |
| 18 Sept 2022 | 1.4082 | 1.4105 | 1.3074 | 1.3295 | 1.3295 | 3,117 |
| 17 Sept 2022 | 1.3219 | 1.4112 | 1.3219 | 1.4080 | 1.4080 | 9,288 |
| 16 Sept 2022 | 1.3266 | 1.3429 | 1.2908 | 1.3230 | 1.3230 | 2,579 |
| 15 Sept 2022 | 1.4690 | 1.4763 | 1.3060 | 1.3228 | 1.3228 | 8,519 |
| 14 Sept 2022 | 1.3905 | 1.5350 | 1.3885 | 1.4692 | 1.4692 | 13,202 |
| 13 Sept 2022 | 1.4967 | 1.5150 | 1.3839 | 1.4102 | 1.4102 | 4,626 |
| 12 Sept 2022 | 1.6029 | 1.6167 | 1.4899 | 1.4970 | 1.4970 | 5,151 |
| 11 Sept 2022 | 1.5751 | 1.6027 | 1.5338 | 1.6027 | 1.6027 | 22,985 |
| 10 Sept 2022 | 1.6293 | 1.6479 | 1.5277 | 1.5754 | 1.5754 | 20,206 |
| 09 Sept 2022 | 1.6172 | 1.7855 | 1.5944 | 1.6292 | 1.6292 | 35,061 |
| 08 Sept 2022 | 1.7152 | 1.8285 | 1.5758 | 1.6160 | 1.6160 | 39,715 |
| 07 Sept 2022 | 1.6086 | 1.7262 | 1.5918 | 1.7154 | 1.7154 | 24,787 |
| 06 Sept 2022 | 1.7567 | 1.8107 | 1.6019 | 1.6085 | 1.6085 | 14,803 |
| 05 Sept 2022 | 1.7514 | 1.7658 | 1.7236 | 1.7567 | 1.7567 | 1,661 |
| 04 Sept 2022 | 1.7437 | 1.8405 | 1.7193 | 1.7424 | 1.7424 | 10,981 |
| 03 Sept 2022 | 1.7839 | 1.7899 | 1.7207 | 1.7436 | 1.7436 | 4,882 |
| 02 Sept 2022 | 1.7256 | 1.8162 | 1.7146 | 1.7841 | 1.7841 | 8,988 |
| 01 Sept 2022 | 1.8387 | 1.8451 | 1.6777 | 1.7257 | 1.7257 | 5,217 |
| 31 Aug 2022 | 1.8403 | 1.9042 | 1.8266 | 1.8386 | 1.8386 | 14,794 |
| 30 Aug 2022 | 1.9189 | 1.9277 | 1.7993 | 1.8391 | 1.8391 | 3,299 |
| 29 Aug 2022 | 1.9073 | 1.9241 | 1.8242 | 1.9194 | 1.9194 | 5,668 |
| 28 Aug 2022 | 1.8995 | 1.9793 | 1.8545 | 1.9089 | 1.9089 | 32,967 |
| 27 Aug 2022 | 1.9666 | 1.9822 | 1.8711 | 1.8997 | 1.8997 | 8,107 |
| 26 Aug 2022 | 1.9366 | 2.0325 | 1.8810 | 1.9664 | 1.9664 | 29,275 |
| 25 Aug 2022 | 1.9245 | 1.9704 | 1.9019 | 1.9370 | 1.9370 | 8,649 |
| *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.
