Singapore markets close in 7 minutes
Straits Times Index
3,118.63 +14.97 (+0.48%) Nikkei
26,490.53 +382.88 (+1.47%) Hang Seng
21,643.58 +56.92 (+0.26%) FTSE 100
7,178.27 +70.50 (+0.99%) BTC-USD
20,476.20 +304.28 (+1.51%) CMC Crypto 200
445.63 +10.10 (+2.32%)
Zenon USD (ZNN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:49AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 2.1225 | 2.1269 | 2.0843 | 2.0875 | 2.0875 | 13,411 |
| 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 | - | - | - | - | - | - |
| 18 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | - | - | - | - | - | - |
| 16 Jun 2022 | - | - | - | - | - | - |
| 15 Jun 2022 | - | - | - | - | - | - |
| 14 Jun 2022 | - | - | - | - | - | - |
| 13 Jun 2022 | - | - | - | - | - | - |
| 12 Jun 2022 | - | - | - | - | - | - |
| 11 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | - | - | - | - | - | - |
| 09 Jun 2022 | - | - | - | - | - | - |
| 08 Jun 2022 | - | - | - | - | - | - |
| 07 Jun 2022 | - | - | - | - | - | - |
| 06 Jun 2022 | - | - | - | - | - | - |
| 05 Jun 2022 | - | - | - | - | - | - |
| 04 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | - | - | - | - | - | - |
| 02 Jun 2022 | - | - | - | - | - | - |
| 01 Jun 2022 | - | - | - | - | - | - |
| 31 May 2022 | - | - | - | - | - | - |
| 30 May 2022 | - | - | - | - | - | - |
| 29 May 2022 | - | - | - | - | - | - |
| 28 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 22 May 2022 | - | - | - | - | - | - |
| 21 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | - | - | - | - | - | - |
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 15 May 2022 | - | - | - | - | - | - |
| 14 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | - | - | - | - | - | - |
| 12 May 2022 | - | - | - | - | - | - |
| 11 May 2022 | - | - | - | - | - | - |
| 10 May 2022 | - | - | - | - | - | - |
| 09 May 2022 | 4.8367 | 4.9281 | 3.9552 | 4.2009 | 4.2009 | 162,123 |
| 08 May 2022 | 4.8060 | 4.9228 | 4.5381 | 4.8367 | 4.8367 | 33,648 |
| 07 May 2022 | 4.7545 | 4.9589 | 4.6740 | 4.8060 | 4.8060 | 29,731 |
| 06 May 2022 | 4.8994 | 4.9188 | 4.7013 | 4.7545 | 4.7545 | 45,763 |
| 05 May 2022 | 5.1437 | 5.2125 | 4.5790 | 4.8994 | 4.8994 | 45,765 |
| 04 May 2022 | 4.9948 | 5.1633 | 4.8793 | 5.1437 | 5.1437 | 30,072 |
| 03 May 2022 | 4.9989 | 5.1027 | 4.8902 | 4.9948 | 4.9948 | 16,847 |
| 02 May 2022 | 5.1542 | 5.2423 | 4.9989 | 4.9989 | 4.9989 | 179,403 |
| 01 May 2022 | 4.9993 | 5.2016 | 4.7573 | 5.1542 | 5.1542 | 197,753 |
| 30 Apr 2022 | 5.2402 | 5.3093 | 4.9377 | 4.9993 | 4.9993 | 89,447 |
| 29 Apr 2022 | 5.3370 | 5.4652 | 4.9042 | 5.2402 | 5.2402 | 191,106 |
| 28 Apr 2022 | 5.7178 | 5.9435 | 5.1944 | 5.3370 | 5.3370 | 203,805 |
| 27 Apr 2022 | 5.8948 | 5.9787 | 5.5263 | 5.7178 | 5.7178 | 109,636 |
| 26 Apr 2022 | - | - | - | - | - | - |
| 25 Apr 2022 | - | - | - | - | - | - |
| 24 Apr 2022 | - | - | - | - | - | - |
| 23 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | - | - | - | - | - | - |
| 21 Apr 2022 | - | - | - | - | - | - |
| 20 Apr 2022 | - | - | - | - | - | - |
| 19 Apr 2022 | - | - | - | - | - | - |
| 18 Apr 2022 | - | - | - | - | - | - |
| 17 Apr 2022 | - | - | - | - | - | - |
| 16 Apr 2022 | - | - | - | - | - | - |
| 15 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | - | - | - | - | - | - |
| 13 Apr 2022 | - | - | - | - | - | - |
| 12 Apr 2022 | - | - | - | - | - | - |
| 11 Apr 2022 | - | - | - | - | - | - |
| 10 Apr 2022 | - | - | - | - | - | - |
| 09 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | - | - | - | - | - | - |
| 07 Apr 2022 | - | - | - | - | - | - |
| 06 Apr 2022 | - | - | - | - | - | - |
| 05 Apr 2022 | - | - | - | - | - | - |
| 04 Apr 2022 | - | - | - | - | - | - |
| 03 Apr 2022 | - | - | - | - | - | - |
| 02 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | - | - | - | - | - | - |
| 31 Mar 2022 | - | - | - | - | - | - |
| 30 Mar 2022 | - | - | - | - | - | - |
| *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.
