Singapore markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Heating Oil Apr 21 (HO=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
1.8409-0.0570 (-3.00%)
At close: 4:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 1.9095 | 1.9099 | 1.8487 | 1.8565 | 1.8565 | 18,236 |
| 25 Feb 2021 | 1.9111 | 1.9193 | 1.8885 | 1.9066 | 1.9066 | 18,236 |
| 24 Feb 2021 | 1.8648 | 1.9120 | 1.8570 | 1.9083 | 1.9083 | 17,928 |
| 23 Feb 2021 | 1.8732 | 1.8914 | 1.8345 | 1.8680 | 1.8680 | 27,707 |
| 22 Feb 2021 | 1.8141 | 1.8754 | 1.8112 | 1.8586 | 1.8586 | 46,544 |
| 21 Feb 2021 | - | - | - | - | - | - |
| 19 Feb 2021 | 1.8320 | 1.8457 | 1.8060 | 1.8229 | 1.8229 | 46,564 |
| 18 Feb 2021 | 1.8483 | 1.8653 | 1.8159 | 1.8364 | 1.8364 | 52,229 |
| 17 Feb 2021 | 1.8156 | 1.8533 | 1.8011 | 1.8377 | 1.8377 | 51,386 |
| 16 Feb 2021 | 1.7743 | 1.8308 | 1.7743 | 1.8144 | 1.8144 | 109,651 |
| 14 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 1.7415 | 1.7778 | 1.7237 | 1.7714 | 1.7714 | 66,418 |
| 11 Feb 2021 | 1.7569 | 1.7609 | 1.7359 | 1.7446 | 1.7446 | 60,504 |
| 10 Feb 2021 | 1.7597 | 1.7677 | 1.7473 | 1.7610 | 1.7610 | 59,353 |
| 09 Feb 2021 | 1.7501 | 1.7663 | 1.7341 | 1.7567 | 1.7567 | 51,475 |
| 08 Feb 2021 | 1.7149 | 1.7530 | 1.7148 | 1.7478 | 1.7478 | 55,641 |
| 07 Feb 2021 | - | - | - | - | - | - |
| 05 Feb 2021 | 1.7079 | 1.7360 | 1.7079 | 1.7137 | 1.7137 | 68,855 |
| 04 Feb 2021 | 1.6950 | 1.7115 | 1.6731 | 1.7005 | 1.7005 | 50,558 |
| 03 Feb 2021 | 1.6835 | 1.7050 | 1.6779 | 1.6905 | 1.6905 | 54,089 |
| 02 Feb 2021 | 1.6474 | 1.6896 | 1.6444 | 1.6746 | 1.6746 | 71,353 |
| 01 Feb 2021 | 1.5949 | 1.6503 | 1.5845 | 1.6469 | 1.6469 | 82,252 |
| 31 Jan 2021 | - | - | - | - | - | - |
| 29 Jan 2021 | 1.5983 | 1.6357 | 1.5951 | 1.6004 | 1.6004 | 64,868 |
| 28 Jan 2021 | 1.6065 | 1.6311 | 1.5934 | 1.6017 | 1.6017 | 12,024 |
| 27 Jan 2021 | 1.6012 | 1.6210 | 1.5825 | 1.6089 | 1.6089 | 17,129 |
| 26 Jan 2021 | 1.5965 | 1.6069 | 1.5851 | 1.5984 | 1.5984 | 27,659 |
| 25 Jan 2021 | 1.5736 | 1.5997 | 1.5657 | 1.5939 | 1.5939 | 28,049 |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 1.6013 | 1.6014 | 1.5556 | 1.5760 | 1.5760 | 29,696 |
| 21 Jan 2021 | 1.5881 | 1.6025 | 1.5835 | 1.6006 | 1.6006 | 23,782 |
| 20 Jan 2021 | 1.6012 | 1.6141 | 1.5873 | 1.6004 | 1.6004 | 22,222 |
| 19 Jan 2021 | 1.5842 | 1.6089 | 1.5776 | 1.5987 | 1.5987 | 35,542 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 1.6201 | 1.6235 | 1.5724 | 1.5929 | 1.5929 | 50,525 |
| 14 Jan 2021 | 1.5977 | 1.6213 | 1.5830 | 1.6194 | 1.6194 | 47,079 |
| 13 Jan 2021 | 1.5997 | 1.6158 | 1.5832 | 1.5989 | 1.5989 | 46,764 |
| 12 Jan 2021 | 1.5735 | 1.6026 | 1.5709 | 1.5967 | 1.5967 | 51,162 |
| 11 Jan 2021 | 1.5855 | 1.5865 | 1.5525 | 1.5735 | 1.5735 | 62,874 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 1.5405 | 1.5863 | 1.5379 | 1.5795 | 1.5795 | 60,184 |
| 07 Jan 2021 | 1.5260 | 1.5501 | 1.5226 | 1.5381 | 1.5381 | 57,123 |
| 06 Jan 2021 | 1.5181 | 1.5422 | 1.5029 | 1.5287 | 1.5287 | 66,944 |
| 05 Jan 2021 | 1.4598 | 1.5247 | 1.4512 | 1.5189 | 1.5189 | 74,131 |
| 04 Jan 2021 | 1.4828 | 1.5347 | 1.4522 | 1.4620 | 1.4620 | 72,555 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 1.4800 | 1.4844 | 1.4665 | 1.4763 | 1.4763 | 50,883 |
| 30 Dec 2020 | 1.4884 | 1.5018 | 1.4757 | 1.4898 | 1.4898 | 12,969 |
| 29 Dec 2020 | 1.4830 | 1.4996 | 1.4820 | 1.4868 | 1.4868 | 16,152 |
| 28 Dec 2020 | 1.4903 | 1.5082 | 1.4744 | 1.4790 | 1.4790 | 15,286 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.4540 | 1.5061 | 1.4444 | 1.4975 | 1.4975 | 22,605 |
| 22 Dec 2020 | 1.4769 | 1.4779 | 1.4460 | 1.4616 | 1.4616 | 16,506 |
| 21 Dec 2020 | 1.5130 | 1.5130 | 1.4265 | 1.4774 | 1.4774 | 35,055 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 1.4935 | 1.5198 | 1.4869 | 1.5130 | 1.5130 | 60,118 |
| 17 Dec 2020 | 1.4790 | 1.5001 | 1.4778 | 1.4952 | 1.4952 | 54,696 |
| 16 Dec 2020 | 1.4592 | 1.4815 | 1.4514 | 1.4779 | 1.4779 | 64,049 |
| 15 Dec 2020 | 1.4581 | 1.4708 | 1.4434 | 1.4644 | 1.4644 | 55,295 |
| 14 Dec 2020 | 1.4393 | 1.4612 | 1.4186 | 1.4544 | 1.4544 | 50,406 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 1.4379 | 1.4497 | 1.4242 | 1.4369 | 1.4369 | 53,785 |
| 10 Dec 2020 | 1.4021 | 1.4619 | 1.3988 | 1.4357 | 1.4357 | 56,584 |
| 09 Dec 2020 | 1.4062 | 1.4256 | 1.3925 | 1.3989 | 1.3989 | 62,922 |
| 08 Dec 2020 | 1.3975 | 1.4098 | 1.3855 | 1.4067 | 1.4067 | 49,486 |
| 07 Dec 2020 | 1.3991 | 1.4159 | 1.3820 | 1.3992 | 1.3992 | 43,922 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 1.3915 | 1.4201 | 1.3884 | 1.4030 | 1.4030 | 44,360 |
| 03 Dec 2020 | 1.3612 | 1.3984 | 1.3541 | 1.3933 | 1.3933 | 55,508 |
| 02 Dec 2020 | 1.3441 | 1.3792 | 1.3336 | 1.3662 | 1.3662 | 55,827 |
| 01 Dec 2020 | 1.3690 | 1.3884 | 1.3389 | 1.3473 | 1.3473 | 63,999 |
| 30 Nov 2020 | 1.3716 | 1.3793 | 1.3500 | 1.3559 | 1.3559 | 52,018 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 1.3611 | 1.3987 | 1.3561 | 1.3866 | 1.3866 | 27,705 |
| 24 Nov 2020 | 1.3064 | 1.3756 | 1.3064 | 1.3595 | 1.3595 | 28,925 |
| 23 Nov 2020 | 1.2884 | 1.3121 | 1.2818 | 1.3105 | 1.3105 | 27,965 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 1.2744 | 1.2888 | 1.2652 | 1.2863 | 1.2863 | 31,783 |
| 19 Nov 2020 | 1.2640 | 1.2794 | 1.2550 | 1.2707 | 1.2707 | 38,956 |
| 18 Nov 2020 | 1.2420 | 1.2755 | 1.2347 | 1.2640 | 1.2640 | 51,639 |
| 17 Nov 2020 | 1.2294 | 1.2444 | 1.2092 | 1.2391 | 1.2391 | 48,781 |
| 16 Nov 2020 | 1.2046 | 1.2515 | 1.2042 | 1.2289 | 1.2289 | 44,032 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 1.2269 | 1.2277 | 1.2014 | 1.2042 | 1.2042 | 61,180 |
| 12 Nov 2020 | 1.2470 | 1.2586 | 1.2251 | 1.2333 | 1.2333 | 63,496 |
| 11 Nov 2020 | 1.2604 | 1.2982 | 1.2407 | 1.2458 | 1.2458 | 75,154 |
| 10 Nov 2020 | 1.2131 | 1.2634 | 1.1980 | 1.2525 | 1.2525 | 85,326 |
| 09 Nov 2020 | 1.1498 | 1.2490 | 1.1430 | 1.2167 | 1.2167 | 110,101 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 1.1675 | 1.1675 | 1.1359 | 1.1426 | 1.1426 | 58,153 |
| 05 Nov 2020 | 1.1715 | 1.1741 | 1.1476 | 1.1696 | 1.1696 | 64,812 |
| 04 Nov 2020 | 1.1354 | 1.1758 | 1.1114 | 1.1735 | 1.1735 | 68,020 |
| 03 Nov 2020 | 1.1162 | 1.1417 | 1.1000 | 1.1271 | 1.1271 | 70,095 |
| 02 Nov 2020 | 1.0740 | 1.1208 | 1.0252 | 1.1123 | 1.1123 | 70,784 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 1.0929 | 1.0966 | 1.0689 | 1.0813 | 1.0813 | 81,603 |
| 28 Oct 2020 | 1.1120 | 1.1317 | 1.0537 | 1.0884 | 1.0884 | 13,599 |
| 27 Oct 2020 | 1.1446 | 1.1448 | 1.1010 | 1.1142 | 1.1142 | 19,516 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
