Singapore markets close in 2 hours 47 minutes
Straits Times Index
3,312.22 -1.26 (-0.04%) Nikkei
39,074.63 +287.25 (+0.74%) Hang Seng
19,682.63 +129.02 (+0.66%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,978.13 -136.64 (-0.20%) CMC Crypto 200
1,371.86 +17.44 (+1.29%)
Natural Gas Jun 24 (NG=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:03AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 2.6590 | 2.6750 | 2.6250 | 2.6740 | 2.6740 | 5,016 |
| 17 May 2024 | 2.4870 | 2.6540 | 2.4850 | 2.6260 | 2.6260 | 229,617 |
| 16 May 2024 | 2.4050 | 2.5750 | 2.3890 | 2.4950 | 2.4950 | 229,617 |
| 15 May 2024 | 2.3430 | 2.4240 | 2.3130 | 2.4160 | 2.4160 | 180,743 |
| 14 May 2024 | 2.3620 | 2.3970 | 2.3060 | 2.3440 | 2.3440 | 147,573 |
| 13 May 2024 | 2.2500 | 2.3840 | 2.2140 | 2.3810 | 2.3810 | 164,690 |
| 10 May 2024 | 2.3070 | 2.3440 | 2.2420 | 2.2520 | 2.2520 | 142,992 |
| 09 May 2024 | 2.1860 | 2.3160 | 2.1530 | 2.3010 | 2.3010 | 207,677 |
| 08 May 2024 | 2.2190 | 2.2740 | 2.1670 | 2.1870 | 2.1870 | 149,910 |
| 07 May 2024 | 2.2060 | 2.2300 | 2.1420 | 2.2070 | 2.2070 | 149,430 |
| 06 May 2024 | 2.1700 | 2.2620 | 2.1330 | 2.1950 | 2.1950 | 196,381 |
| 03 May 2024 | 2.0310 | 2.1600 | 2.0120 | 2.1420 | 2.1420 | 209,456 |
| 02 May 2024 | 1.9310 | 2.0500 | 1.9270 | 2.0350 | 2.0350 | 153,739 |
| 01 May 2024 | 1.9540 | 1.9700 | 1.9130 | 1.9320 | 1.9320 | 135,918 |
| 30 Apr 2024 | 2.0500 | 2.0920 | 1.9510 | 1.9910 | 1.9910 | 150,370 |
| 29 Apr 2024 | 1.9230 | 2.0560 | 1.9160 | 2.0300 | 2.0300 | 158,855 |
| 26 Apr 2024 | 1.6220 | 1.6280 | 1.4820 | 1.6140 | 1.6140 | 119,516 |
| 25 Apr 2024 | 1.6440 | 1.6750 | 1.5830 | 1.6380 | 1.6380 | 75,479 |
| 24 Apr 2024 | 1.8360 | 1.8400 | 1.6340 | 1.6530 | 1.6530 | 58,154 |
| 23 Apr 2024 | 1.7980 | 1.8480 | 1.7450 | 1.8120 | 1.8120 | 71,346 |
| 22 Apr 2024 | 1.7650 | 1.8000 | 1.7210 | 1.7910 | 1.7910 | 107,242 |
| 19 Apr 2024 | 1.7410 | 1.8060 | 1.7240 | 1.7520 | 1.7520 | 154,111 |
| 18 Apr 2024 | 1.7220 | 1.7800 | 1.7130 | 1.7570 | 1.7570 | 160,729 |
| 17 Apr 2024 | 1.6800 | 1.7240 | 1.6600 | 1.7120 | 1.7120 | 152,348 |
| 16 Apr 2024 | 1.6950 | 1.8020 | 1.6490 | 1.7320 | 1.7320 | 231,556 |
| 15 Apr 2024 | 1.7720 | 1.7920 | 1.6780 | 1.6910 | 1.6910 | 170,569 |
| 12 Apr 2024 | 1.7670 | 1.7850 | 1.7310 | 1.7700 | 1.7700 | 162,917 |
| 11 Apr 2024 | 1.8740 | 1.8920 | 1.7540 | 1.7640 | 1.7640 | 230,318 |
| 10 Apr 2024 | 1.8880 | 1.9430 | 1.8670 | 1.8850 | 1.8850 | 174,388 |
| 09 Apr 2024 | 1.8470 | 1.9240 | 1.8380 | 1.8720 | 1.8720 | 215,016 |
| 08 Apr 2024 | 1.7700 | 1.8500 | 1.7460 | 1.8440 | 1.8440 | 216,676 |
| 05 Apr 2024 | 1.7790 | 1.8230 | 1.7550 | 1.7850 | 1.7850 | 191,179 |
| 04 Apr 2024 | 1.8440 | 1.8530 | 1.7690 | 1.7740 | 1.7740 | 179,437 |
| 03 Apr 2024 | 1.8520 | 1.9060 | 1.8360 | 1.8410 | 1.8410 | 133,034 |
| 02 Apr 2024 | 1.8370 | 1.8810 | 1.7780 | 1.8620 | 1.8620 | 170,434 |
| 01 Apr 2024 | 1.7550 | 1.8530 | 1.7060 | 1.8370 | 1.8370 | 169,145 |
| 28 Mar 2024 | 1.7170 | 1.7860 | 1.6860 | 1.7630 | 1.7630 | 155,745 |
| 27 Mar 2024 | 1.7890 | 1.7890 | 1.7040 | 1.7180 | 1.7180 | 144,888 |
| 26 Mar 2024 | 1.6080 | 1.6470 | 1.4810 | 1.5750 | 1.5750 | 123,173 |
| 25 Mar 2024 | 1.6640 | 1.6750 | 1.5890 | 1.6150 | 1.6150 | 84,776 |
| 22 Mar 2024 | 1.6840 | 1.7120 | 1.6470 | 1.6590 | 1.6590 | 44,514 |
| 21 Mar 2024 | 1.6990 | 1.7130 | 1.6510 | 1.6830 | 1.6830 | 77,701 |
| 20 Mar 2024 | 1.7500 | 1.7650 | 1.6860 | 1.6990 | 1.6990 | 115,068 |
| 19 Mar 2024 | 1.7170 | 1.7690 | 1.7010 | 1.7440 | 1.7440 | 128,064 |
| 18 Mar 2024 | 1.6890 | 1.7620 | 1.6840 | 1.7030 | 1.7030 | 137,349 |
| 15 Mar 2024 | 1.7570 | 1.7740 | 1.6460 | 1.6550 | 1.6550 | 154,729 |
| 14 Mar 2024 | 1.6680 | 1.7670 | 1.6430 | 1.7410 | 1.7410 | 168,141 |
| 13 Mar 2024 | 1.7130 | 1.7170 | 1.6510 | 1.6580 | 1.6580 | 176,633 |
| 12 Mar 2024 | 1.7580 | 1.8230 | 1.6910 | 1.7140 | 1.7140 | 199,589 |
| 11 Mar 2024 | 1.8050 | 1.8410 | 1.7460 | 1.7590 | 1.7590 | 159,954 |
| 08 Mar 2024 | 1.7960 | 1.8370 | 1.7550 | 1.8050 | 1.8050 | 143,794 |
| 07 Mar 2024 | 1.9290 | 1.9550 | 1.7820 | 1.8180 | 1.8180 | 173,658 |
| 06 Mar 2024 | 1.9500 | 1.9830 | 1.9210 | 1.9290 | 1.9290 | 107,219 |
| 05 Mar 2024 | 1.9280 | 2.0090 | 1.8900 | 1.9570 | 1.9570 | 142,113 |
| 04 Mar 2024 | 1.8730 | 1.9890 | 1.8700 | 1.9160 | 1.9160 | 185,412 |
| 01 Mar 2024 | 1.8520 | 1.8880 | 1.8100 | 1.8350 | 1.8350 | 105,501 |
| 29 Feb 2024 | 1.8680 | 1.9180 | 1.8290 | 1.8600 | 1.8600 | 141,543 |
| 28 Feb 2024 | 1.8170 | 1.9060 | 1.7820 | 1.8850 | 1.8850 | 149,429 |
| 27 Feb 2024 | 1.6250 | 1.7200 | 1.5110 | 1.6150 | 1.6150 | 179,943 |
| 26 Feb 2024 | 1.6600 | 1.7300 | 1.5940 | 1.6590 | 1.6590 | 110,505 |
| 23 Feb 2024 | 1.7220 | 1.7220 | 1.5810 | 1.6030 | 1.6030 | 47,590 |
| 22 Feb 2024 | 1.7840 | 1.7840 | 1.6610 | 1.7320 | 1.7320 | 87,803 |
| 21 Feb 2024 | 1.7190 | 1.7920 | 1.6770 | 1.7730 | 1.7730 | 170,658 |
| 20 Feb 2024 | 1.5330 | 1.7090 | 1.5220 | 1.5760 | 1.5760 | 201,471 |
| 16 Feb 2024 | 1.5890 | 1.6370 | 1.5750 | 1.6090 | 1.6090 | 170,384 |
| 15 Feb 2024 | 1.6110 | 1.6690 | 1.5730 | 1.5810 | 1.5810 | 183,342 |
| 14 Feb 2024 | 1.6690 | 1.6850 | 1.5900 | 1.6090 | 1.6090 | 208,956 |
| 13 Feb 2024 | 1.7540 | 1.7860 | 1.6540 | 1.6890 | 1.6890 | 286,586 |
| 12 Feb 2024 | 1.8050 | 1.8630 | 1.7320 | 1.7680 | 1.7680 | 242,152 |
| 09 Feb 2024 | 1.8850 | 1.8850 | 1.8170 | 1.8470 | 1.8470 | 247,314 |
| 08 Feb 2024 | 1.9700 | 1.9930 | 1.8670 | 1.9170 | 1.9170 | 237,169 |
| 07 Feb 2024 | 2.0030 | 2.0400 | 1.9560 | 1.9670 | 1.9670 | 204,064 |
| 06 Feb 2024 | 2.0680 | 2.1020 | 1.9970 | 2.0090 | 2.0090 | 137,680 |
| 05 Feb 2024 | 2.1100 | 2.1270 | 2.0410 | 2.0820 | 2.0820 | 136,031 |
| 02 Feb 2024 | 2.0540 | 2.1000 | 2.0210 | 2.0790 | 2.0790 | 125,062 |
| 01 Feb 2024 | 2.1340 | 2.1680 | 2.0330 | 2.0500 | 2.0500 | 161,340 |
| 31 Jan 2024 | 2.0900 | 2.1580 | 2.0370 | 2.1000 | 2.1000 | 142,856 |
| 30 Jan 2024 | 2.0600 | 2.1190 | 2.0460 | 2.0770 | 2.0770 | 139,745 |
| 29 Jan 2024 | 2.6800 | 2.7600 | 2.4110 | 2.4900 | 2.4900 | 164,621 |
| 26 Jan 2024 | 2.6070 | 2.8040 | 2.4240 | 2.7120 | 2.7120 | 73,015 |
| 25 Jan 2024 | 2.6830 | 2.8840 | 2.5260 | 2.5710 | 2.5710 | 44,984 |
| 24 Jan 2024 | 2.4980 | 2.6960 | 2.4950 | 2.6410 | 2.6410 | 65,497 |
| 23 Jan 2024 | 2.4370 | 2.4940 | 2.3250 | 2.4500 | 2.4500 | 69,155 |
| 22 Jan 2024 | 2.3800 | 2.4700 | 2.3110 | 2.4190 | 2.4190 | 121,583 |
| 19 Jan 2024 | 2.7120 | 2.7140 | 2.5140 | 2.5190 | 2.5190 | 138,427 |
| 18 Jan 2024 | 2.8760 | 2.9600 | 2.6660 | 2.6970 | 2.6970 | 151,819 |
| 17 Jan 2024 | 2.8430 | 2.9580 | 2.7560 | 2.8700 | 2.8700 | 150,330 |
| 16 Jan 2024 | 3.1130 | 3.1890 | 2.8220 | 2.9000 | 2.9000 | 228,164 |
| 12 Jan 2024 | 3.1180 | 3.3770 | 3.1020 | 3.3130 | 3.3130 | 265,883 |
| 11 Jan 2024 | 3.0290 | 3.2310 | 2.9450 | 3.0970 | 3.0970 | 235,033 |
| 10 Jan 2024 | 3.1670 | 3.2260 | 2.9560 | 3.0390 | 3.0390 | 258,013 |
| 09 Jan 2024 | 2.9430 | 3.3920 | 2.8840 | 3.1900 | 3.1900 | 351,780 |
| 08 Jan 2024 | 2.9500 | 3.0120 | 2.6940 | 2.9800 | 2.9800 | 237,672 |
| 05 Jan 2024 | 2.8450 | 2.9060 | 2.6810 | 2.8930 | 2.8930 | 187,503 |
| 04 Jan 2024 | 2.6880 | 2.8630 | 2.6810 | 2.8210 | 2.8210 | 206,311 |
| 03 Jan 2024 | 2.5750 | 2.7190 | 2.5370 | 2.6680 | 2.6680 | 166,472 |
| 02 Jan 2024 | 2.6050 | 2.6750 | 2.5240 | 2.5680 | 2.5680 | 132,454 |
| 29 Dec 2023 | 2.5390 | 2.5610 | 2.4890 | 2.5140 | 2.5140 | 89,598 |
| 28 Dec 2023 | 2.4550 | 2.5760 | 2.4120 | 2.5570 | 2.5570 | 116,059 |
| 27 Dec 2023 | 2.5800 | 2.7220 | 2.5620 | 2.6190 | 2.6190 | 129,265 |
| *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.