UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.87 +0.61 (+0.78%) GOLD FUTURES
2,343.50 -31.50 (-1.33%) DOW
39,506.20 -6.64 (-0.02%) Bitcoin GBP
50,292.77 +1,195.61 (+2.44%)
BTC Digital Ltd. (BTCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 10,180 |
| 10 May 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 8,600 |
| 09 May 2024 | 2.2900 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 3,200 |
| 08 May 2024 | 2.4300 | 2.4300 | 2.2700 | 2.3400 | 2.3400 | 5,700 |
| 07 May 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 5,000 |
| 06 May 2024 | 2.4100 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 5,300 |
| 03 May 2024 | 2.4900 | 2.4900 | 2.3800 | 2.4100 | 2.4100 | 4,000 |
| 02 May 2024 | 2.2700 | 2.7200 | 2.2400 | 2.3100 | 2.3100 | 9,500 |
| 01 May 2024 | 2.2600 | 2.5200 | 2.2600 | 2.2700 | 2.2700 | 10,100 |
| 30 Apr 2024 | 2.5600 | 2.5600 | 2.3500 | 2.4600 | 2.4600 | 14,700 |
| 29 Apr 2024 | 2.7600 | 2.7600 | 2.5000 | 2.5100 | 2.5100 | 8,100 |
| 26 Apr 2024 | 2.5700 | 2.9900 | 2.5700 | 2.6200 | 2.6200 | 6,500 |
| 25 Apr 2024 | 2.6200 | 2.7600 | 2.6000 | 2.6200 | 2.6200 | 10,900 |
| 24 Apr 2024 | 2.8500 | 2.8500 | 2.6200 | 2.6400 | 2.6400 | 7,400 |
| 23 Apr 2024 | 2.8600 | 2.8600 | 2.6000 | 2.7400 | 2.7400 | 5,900 |
| 22 Apr 2024 | 2.7300 | 2.8100 | 2.6500 | 2.8100 | 2.8100 | 11,500 |
| 19 Apr 2024 | 2.6200 | 2.7200 | 2.6000 | 2.6900 | 2.6900 | 19,900 |
| 18 Apr 2024 | 2.7700 | 2.8500 | 2.6100 | 2.6100 | 2.6100 | 8,900 |
| 17 Apr 2024 | 2.8000 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 11,300 |
| 16 Apr 2024 | 2.9900 | 2.9900 | 2.7500 | 2.8900 | 2.8900 | 11,600 |
| 15 Apr 2024 | 3.0900 | 3.1300 | 2.8000 | 2.8500 | 2.8500 | 17,500 |
| 12 Apr 2024 | 2.9200 | 3.2000 | 2.9200 | 3.1200 | 3.1200 | 9,200 |
| 11 Apr 2024 | 3.1600 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 10,600 |
| 10 Apr 2024 | 3.0000 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 6,900 |
| 09 Apr 2024 | 3.2100 | 3.2200 | 3.0000 | 3.0800 | 3.0800 | 24,000 |
| 08 Apr 2024 | 3.2000 | 3.2900 | 3.1000 | 3.2100 | 3.2100 | 18,000 |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.1100 | 3.2000 | 3.2000 | 11,800 |
| 04 Apr 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 23,500 |
| 03 Apr 2024 | 3.3400 | 3.5100 | 3.3200 | 3.5000 | 3.5000 | 8,400 |
| 02 Apr 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3200 | 3.3200 | 5,600 |
| 01 Apr 2024 | 3.5600 | 3.5600 | 3.3400 | 3.4200 | 3.4200 | 9,200 |
| 28 Mar 2024 | 3.3400 | 3.6400 | 3.3400 | 3.5000 | 3.5000 | 17,700 |
| 27 Mar 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 5,200 |
| 26 Mar 2024 | 3.5700 | 3.5700 | 3.3000 | 3.3800 | 3.3800 | 13,100 |
| 25 Mar 2024 | 3.7400 | 3.8000 | 3.5100 | 3.6400 | 3.6400 | 37,600 |
| 22 Mar 2024 | 3.3000 | 3.8000 | 3.3000 | 3.6100 | 3.6100 | 72,500 |
| 21 Mar 2024 | 3.0000 | 3.4000 | 3.0000 | 3.2900 | 3.2900 | 63,100 |
| 20 Mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.9600 | 2.9600 | 18,700 |
| 19 Mar 2024 | 2.9100 | 2.9100 | 2.6600 | 2.7200 | 2.7200 | 19,600 |
| 18 Mar 2024 | 3.1000 | 3.1500 | 2.9000 | 2.9100 | 2.9100 | 16,700 |
| 15 Mar 2024 | 3.2500 | 3.3100 | 3.1000 | 3.1800 | 3.1800 | 13,000 |
| 14 Mar 2024 | 3.4000 | 3.5100 | 3.1300 | 3.1600 | 3.1600 | 15,500 |
| 13 Mar 2024 | 3.7200 | 3.7200 | 3.4000 | 3.4000 | 3.4000 | 16,500 |
| 12 Mar 2024 | 3.6600 | 3.8200 | 3.5000 | 3.5700 | 3.5700 | 15,400 |
| 11 Mar 2024 | 3.7900 | 3.8200 | 3.5300 | 3.5700 | 3.5700 | 23,700 |
| 08 Mar 2024 | 3.6000 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 41,000 |
| 07 Mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 16,200 |
| 06 Mar 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 28,900 |
| 05 Mar 2024 | 3.7400 | 3.7500 | 3.4300 | 3.5000 | 3.5000 | 44,400 |
| 04 Mar 2024 | 3.6500 | 3.7900 | 3.6500 | 3.7000 | 3.7000 | 54,800 |
| 01 Mar 2024 | 3.8500 | 3.8500 | 3.6000 | 3.6500 | 3.6500 | 22,000 |
| 29 Feb 2024 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 22,700 |
| 28 Feb 2024 | 3.8000 | 4.1800 | 3.7600 | 3.8100 | 3.8100 | 114,900 |
| 27 Feb 2024 | 3.9200 | 4.0500 | 3.7000 | 3.7100 | 3.7100 | 45,300 |
| 26 Feb 2024 | 3.6000 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 54,200 |
| 23 Feb 2024 | 3.7000 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 15,600 |
| 22 Feb 2024 | 3.9100 | 3.9100 | 3.6500 | 3.7000 | 3.7000 | 23,200 |
| 21 Feb 2024 | 3.8400 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 16,800 |
| 20 Feb 2024 | 3.8400 | 4.0000 | 3.7400 | 3.8400 | 3.8400 | 28,100 |
| 16 Feb 2024 | 4.0000 | 4.0500 | 3.7400 | 3.8700 | 3.8700 | 29,600 |
| 15 Feb 2024 | 3.9700 | 4.3700 | 3.7000 | 3.9100 | 3.9100 | 152,700 |
| 14 Feb 2024 | 3.8000 | 4.1000 | 3.8000 | 3.9400 | 3.9400 | 75,700 |
| 13 Feb 2024 | 3.8500 | 4.0000 | 3.7700 | 3.7800 | 3.7800 | 16,700 |
| 12 Feb 2024 | 4.0200 | 4.0500 | 3.7700 | 3.8600 | 3.8600 | 98,100 |
| 09 Feb 2024 | 4.0000 | 4.0000 | 3.7600 | 3.8900 | 3.8900 | 92,600 |
| 08 Feb 2024 | 3.7500 | 4.1000 | 3.6500 | 3.7400 | 3.7400 | 84,100 |
| 07 Feb 2024 | 3.5600 | 3.8700 | 3.5600 | 3.7300 | 3.7300 | 35,400 |
| 06 Feb 2024 | 3.8000 | 3.8800 | 3.5500 | 3.6100 | 3.6100 | 19,900 |
| 05 Feb 2024 | 3.8600 | 3.9900 | 3.8000 | 3.8400 | 3.8400 | 9,000 |
| 02 Feb 2024 | 3.9700 | 4.0000 | 3.7500 | 3.8300 | 3.8300 | 46,400 |
| 01 Feb 2024 | 3.9400 | 4.0300 | 3.8000 | 3.9000 | 3.9000 | 52,800 |
| 31 Jan 2024 | 4.0800 | 4.1400 | 3.7500 | 3.8100 | 3.8100 | 173,400 |
| 30 Jan 2024 | 4.4400 | 4.4400 | 4.1200 | 4.1400 | 4.1400 | 32,700 |
| 29 Jan 2024 | 4.4000 | 4.5000 | 4.2400 | 4.4400 | 4.4400 | 27,000 |
| 26 Jan 2024 | 4.0300 | 4.5300 | 4.0300 | 4.3400 | 4.3400 | 121,400 |
| 25 Jan 2024 | 4.2900 | 4.2900 | 4.0200 | 4.0500 | 4.0500 | 26,800 |
| 24 Jan 2024 | 4.1200 | 4.3900 | 4.1000 | 4.1700 | 4.1700 | 39,800 |
| 23 Jan 2024 | 4.0200 | 4.3600 | 4.0200 | 4.0900 | 4.0900 | 16,600 |
| 22 Jan 2024 | 4.0000 | 4.4200 | 4.0000 | 4.0200 | 4.0200 | 31,700 |
| 19 Jan 2024 | 4.5000 | 4.6700 | 4.0200 | 4.1100 | 4.1100 | 70,800 |
| 18 Jan 2024 | 4.9000 | 5.1400 | 4.5000 | 4.5000 | 4.5000 | 56,000 |
| 17 Jan 2024 | 5.2700 | 5.2700 | 4.5100 | 5.0400 | 5.0400 | 96,500 |
| 16 Jan 2024 | 5.6900 | 5.6900 | 4.8800 | 5.1900 | 5.1900 | 120,600 |
| 12 Jan 2024 | 5.9500 | 6.0600 | 5.0100 | 5.7600 | 5.7600 | 285,000 |
| 11 Jan 2024 | 4.9900 | 5.7600 | 4.6900 | 5.6000 | 5.6000 | 695,200 |
| 10 Jan 2024 | 4.4900 | 4.7800 | 4.2700 | 4.6800 | 4.6800 | 34,000 |
| 09 Jan 2024 | 4.5900 | 4.6100 | 4.2000 | 4.5000 | 4.5000 | 9,700 |
| 08 Jan 2024 | 4.6900 | 4.6900 | 4.0600 | 4.6800 | 4.6800 | 33,800 |
| 05 Jan 2024 | 4.8600 | 4.8600 | 4.2900 | 4.6100 | 4.6100 | 18,900 |
| 04 Jan 2024 | 4.1800 | 4.9200 | 4.1600 | 4.8300 | 4.8300 | 25,600 |
| 03 Jan 2024 | 4.1800 | 4.2100 | 3.9000 | 4.0000 | 4.0000 | 13,000 |
| 02 Jan 2024 | 4.8400 | 4.9100 | 4.1400 | 4.1500 | 4.1500 | 49,700 |
| 29 Dec 2023 | 4.8100 | 5.0000 | 4.4200 | 4.8200 | 4.8200 | 47,700 |
| 28 Dec 2023 | 4.8500 | 5.1000 | 4.5300 | 4.6700 | 4.6700 | 81,700 |
| 27 Dec 2023 | 4.5700 | 5.1300 | 4.2400 | 5.1000 | 5.1000 | 180,000 |
| 26 Dec 2023 | 4.6700 | 4.8300 | 4.0000 | 4.2400 | 4.2400 | 72,600 |
| 22 Dec 2023 | 4.0500 | 4.8000 | 3.6700 | 4.6000 | 4.6000 | 132,100 |
| 21 Dec 2023 | 4.0000 | 4.1500 | 3.8100 | 4.1500 | 4.1500 | 21,300 |
| 20 Dec 2023 | 3.8400 | 4.1500 | 3.5300 | 3.9700 | 3.9700 | 90,200 |
| 19 Dec 2023 | 3.6400 | 3.9000 | 3.4000 | 3.8500 | 3.8500 | 51,800 |
| *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.