Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,286.25 -285.90 (-0.41%) CMC Crypto 200
1,516.00 +27.46 (+1.84%)
Heating Oil Jan 25 (HOF25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 2.5147 | 2.5270 | 2.4950 | 2.5140 | 2.5140 | 2,289 |
| 20 May 2024 | 2.5299 | 2.5424 | 2.5108 | 2.5297 | 2.5297 | 2,272 |
| 17 May 2024 | 2.5130 | 2.5292 | 2.5078 | 2.5278 | 2.5278 | 2,272 |
| 16 May 2024 | 2.4842 | 2.5049 | 2.4842 | 2.4963 | 2.4963 | 2,382 |
| 15 May 2024 | 2.4823 | 2.4825 | 2.4408 | 2.4803 | 2.4803 | 2,517 |
| 14 May 2024 | 2.4963 | 2.4963 | 2.4599 | 2.4738 | 2.4738 | 2,441 |
| 13 May 2024 | 2.4937 | 2.5086 | 2.4863 | 2.4933 | 2.4933 | 2,465 |
| 10 May 2024 | 2.5331 | 2.5331 | 2.4800 | 2.4823 | 2.4823 | 2,718 |
| 09 May 2024 | 2.5202 | 2.5362 | 2.5079 | 2.5142 | 2.5142 | 4,193 |
| 08 May 2024 | 2.5019 | 2.5216 | 2.4750 | 2.5150 | 2.5150 | 3,849 |
| 07 May 2024 | 2.5091 | 2.5206 | 2.4800 | 2.5113 | 2.5113 | 3,954 |
| 06 May 2024 | 2.4891 | 2.5153 | 2.4891 | 2.5066 | 2.5066 | 3,926 |
| 03 May 2024 | 2.5049 | 2.5049 | 2.4805 | 2.4909 | 2.4909 | 3,198 |
| 02 May 2024 | 2.5025 | 2.5074 | 2.4750 | 2.4886 | 2.4886 | 6,267 |
| 01 May 2024 | 2.5361 | 2.5497 | 2.4839 | 2.4871 | 2.4871 | 5,103 |
| 30 Apr 2024 | 2.5808 | 2.5842 | 2.5213 | 2.5531 | 2.5531 | 2,144 |
| 29 Apr 2024 | 2.5872 | 2.5964 | 2.5641 | 2.5678 | 2.5678 | 2,109 |
| 26 Apr 2024 | 2.6034 | 2.6098 | 2.5807 | 2.5854 | 2.5854 | 3,298 |
| 25 Apr 2024 | 2.5779 | 2.5862 | 2.5531 | 2.5796 | 2.5796 | 2,495 |
| 24 Apr 2024 | 2.5685 | 2.5792 | 2.5593 | 2.5733 | 2.5733 | 1,651 |
| 23 Apr 2024 | 2.5470 | 2.5886 | 2.5363 | 2.5869 | 2.5869 | 2,222 |
| 22 Apr 2024 | 2.5322 | 2.5700 | 2.5255 | 2.5681 | 2.5681 | 2,030 |
| 19 Apr 2024 | 2.5430 | 2.5957 | 2.5323 | 2.5582 | 2.5582 | 5,124 |
| 18 Apr 2024 | 2.5808 | 2.5815 | 2.5408 | 2.5520 | 2.5520 | 4,672 |
| 17 Apr 2024 | 2.6276 | 2.6305 | 2.5687 | 2.5745 | 2.5745 | 5,104 |
| 16 Apr 2024 | 2.6494 | 2.6494 | 2.6279 | 2.6454 | 2.6454 | 1,279 |
| 15 Apr 2024 | 2.6432 | 2.6549 | 2.6113 | 2.6456 | 2.6456 | 1,819 |
| 12 Apr 2024 | 2.6587 | 2.7008 | 2.6587 | 2.6621 | 2.6621 | 1,050 |
| 11 Apr 2024 | 2.6590 | 2.6642 | 2.6385 | 2.6440 | 2.6440 | 2,647 |
| 10 Apr 2024 | 2.6460 | 2.6776 | 2.6350 | 2.6751 | 2.6751 | 1,766 |
| 09 Apr 2024 | 2.6871 | 2.6883 | 2.6469 | 2.6496 | 2.6496 | 3,062 |
| 08 Apr 2024 | 2.6739 | 2.6925 | 2.6607 | 2.6826 | 2.6826 | 2,115 |
| 05 Apr 2024 | 2.6972 | 2.7222 | 2.6952 | 2.7067 | 2.7067 | 1,950 |
| 04 Apr 2024 | 2.6871 | 2.7027 | 2.6585 | 2.6915 | 2.6915 | 1,268 |
| 03 Apr 2024 | 2.6658 | 2.6953 | 2.6640 | 2.6810 | 2.6810 | 2,310 |
| 02 Apr 2024 | 2.6096 | 2.6623 | 2.6096 | 2.6574 | 2.6574 | 1,804 |
| 01 Apr 2024 | 2.5942 | 2.6063 | 2.5724 | 2.5988 | 2.5988 | 1,873 |
| 28 Mar 2024 | 2.5669 | 2.5932 | 2.5669 | 2.5900 | 2.5900 | 1,465 |
| 27 Mar 2024 | 2.5571 | 2.5691 | 2.5568 | 2.5680 | 2.5680 | 1,822 |
| 26 Mar 2024 | 2.5902 | 2.5902 | 2.5630 | 2.5667 | 2.5667 | 4,189 |
| 25 Mar 2024 | 2.5773 | 2.5958 | 2.5685 | 2.5917 | 2.5917 | 1,859 |
| 22 Mar 2024 | 2.5679 | 2.5897 | 2.5589 | 2.5643 | 2.5643 | 1,368 |
| 21 Mar 2024 | 2.6046 | 2.6046 | 2.5642 | 2.5851 | 2.5851 | 360 |
| 20 Mar 2024 | 2.6297 | 2.6298 | 2.5885 | 2.5979 | 2.5979 | 835 |
| 19 Mar 2024 | 2.6294 | 2.6398 | 2.6278 | 2.6349 | 2.6349 | 719 |
| 18 Mar 2024 | 2.6228 | 2.6456 | 2.6181 | 2.6456 | 2.6456 | 1,069 |
| 15 Mar 2024 | 2.5934 | 2.6053 | 2.5830 | 2.6008 | 2.6008 | 629 |
| 14 Mar 2024 | 2.5672 | 2.5965 | 2.5672 | 2.5965 | 2.5965 | 1,076 |
| 13 Mar 2024 | 2.5200 | 2.5671 | 2.5200 | 2.5635 | 2.5635 | 1,248 |
| 12 Mar 2024 | 2.5206 | 2.5206 | 2.5030 | 2.5045 | 2.5045 | 517 |
| 11 Mar 2024 | 2.4807 | 2.5161 | 2.4802 | 2.5161 | 2.5161 | 573 |
| 08 Mar 2024 | 2.5355 | 2.5355 | 2.4925 | 2.4975 | 2.4975 | 711 |
| 07 Mar 2024 | 2.5050 | 2.5321 | 2.5012 | 2.5262 | 2.5262 | 941 |
| 06 Mar 2024 | 2.4775 | 2.5296 | 2.4775 | 2.5145 | 2.5145 | 792 |
| 05 Mar 2024 | 2.4986 | 2.5092 | 2.4795 | 2.4820 | 2.4820 | 534 |
| 04 Mar 2024 | 2.5185 | 2.5185 | 2.4955 | 2.5044 | 2.5044 | 695 |
| 01 Mar 2024 | 2.4919 | 2.5300 | 2.4919 | 2.5228 | 2.5228 | 503 |
| 29 Feb 2024 | 2.4829 | 2.5050 | 2.4628 | 2.4922 | 2.4922 | 752 |
| 28 Feb 2024 | 2.5152 | 2.5152 | 2.4740 | 2.4886 | 2.4886 | 696 |
| 27 Feb 2024 | 2.5063 | 2.5198 | 2.4936 | 2.5155 | 2.5155 | 549 |
| 26 Feb 2024 | 2.4605 | 2.5174 | 2.4605 | 2.5074 | 2.5074 | 550 |
| 23 Feb 2024 | 2.4959 | 2.4959 | 2.4600 | 2.4678 | 2.4678 | 651 |
| 22 Feb 2024 | 2.4951 | 2.5039 | 2.4630 | 2.5020 | 2.5020 | 791 |
| 21 Feb 2024 | 2.4936 | 2.4936 | 2.4754 | 2.4883 | 2.4883 | 323 |
| 20 Feb 2024 | 2.5184 | 2.5300 | 2.4866 | 2.4866 | 2.4866 | 512 |
| 16 Feb 2024 | 2.5092 | 2.5311 | 2.5061 | 2.5311 | 2.5311 | 317 |
| 15 Feb 2024 | 2.5180 | 2.5454 | 2.5180 | 2.5273 | 2.5273 | 465 |
| 14 Feb 2024 | 2.5550 | 2.5629 | 2.5162 | 2.5165 | 2.5165 | 444 |
| 13 Feb 2024 | 2.5730 | 2.5766 | 2.5593 | 2.5615 | 2.5615 | 446 |
| 12 Feb 2024 | 2.5576 | 2.5628 | 2.5570 | 2.5628 | 2.5628 | 1,132 |
| 09 Feb 2024 | 2.5716 | 2.5737 | 2.5667 | 2.5737 | 2.5737 | 487 |
| 08 Feb 2024 | 2.5120 | 2.5509 | 2.5120 | 2.5494 | 2.5494 | 876 |
| 07 Feb 2024 | 2.5009 | 2.5127 | 2.4961 | 2.5114 | 2.5114 | 534 |
| 06 Feb 2024 | 2.4705 | 2.4921 | 2.4705 | 2.4842 | 2.4842 | 446 |
| 05 Feb 2024 | 2.4438 | 2.4757 | 2.4336 | 2.4750 | 2.4750 | 530 |
| 02 Feb 2024 | 2.4674 | 2.4674 | 2.4285 | 2.4390 | 2.4390 | 606 |
| 01 Feb 2024 | 2.5175 | 2.5284 | 2.4672 | 2.4733 | 2.4733 | 1,164 |
| 31 Jan 2024 | 2.5216 | 2.5371 | 2.5105 | 2.5135 | 2.5135 | 703 |
| 30 Jan 2024 | 2.4943 | 2.5371 | 2.4943 | 2.5351 | 2.5351 | 167 |
| 29 Jan 2024 | 2.5315 | 2.5315 | 2.5108 | 2.5152 | 2.5152 | 486 |
| 26 Jan 2024 | 2.5092 | 2.5410 | 2.5084 | 2.5390 | 2.5390 | 404 |
| 25 Jan 2024 | 2.4903 | 2.5210 | 2.4903 | 2.5189 | 2.5189 | 585 |
| 24 Jan 2024 | 2.4812 | 2.4855 | 2.4747 | 2.4747 | 2.4747 | 324 |
| 23 Jan 2024 | 2.4519 | 2.4802 | 2.4513 | 2.4757 | 2.4757 | 140 |
| 22 Jan 2024 | 2.4452 | 2.4796 | 2.4452 | 2.4796 | 2.4796 | 277 |
| 19 Jan 2024 | 2.4598 | 2.4608 | 2.4425 | 2.4430 | 2.4430 | 238 |
| 18 Jan 2024 | 2.4382 | 2.4602 | 2.4382 | 2.4602 | 2.4602 | 329 |
| 17 Jan 2024 | 2.4091 | 2.4365 | 2.3989 | 2.4342 | 2.4342 | 1,183 |
| 16 Jan 2024 | 2.4725 | 2.4725 | 2.4258 | 2.4307 | 2.4307 | 672 |
| 12 Jan 2024 | 2.4940 | 2.4940 | 2.4418 | 2.4423 | 2.4423 | 275 |
| 11 Jan 2024 | 2.4353 | 2.4506 | 2.4276 | 2.4276 | 2.4276 | 276 |
| 10 Jan 2024 | 2.4100 | 2.4416 | 2.3933 | 2.3962 | 2.3962 | 216 |
| 09 Jan 2024 | 2.4163 | 2.4238 | 2.3996 | 2.4197 | 2.4197 | 160 |
| 08 Jan 2024 | 2.3729 | 2.3990 | 2.3706 | 2.3880 | 2.3880 | 340 |
| 05 Jan 2024 | 2.4337 | 2.4423 | 2.4292 | 2.4323 | 2.4323 | 192 |
| 04 Jan 2024 | 2.4420 | 2.4449 | 2.3940 | 2.4159 | 2.4159 | 210 |
| 03 Jan 2024 | 2.3675 | 2.4418 | 2.3675 | 2.4341 | 2.4341 | 261 |
| 02 Jan 2024 | 2.3882 | 2.3890 | 2.3742 | 2.3769 | 2.3769 | 229 |
| 29 Dec 2023 | 2.4116 | 2.4154 | 2.3869 | 2.3869 | 2.3869 | 118 |
| 28 Dec 2023 | 2.4460 | 2.4460 | 2.3998 | 2.3998 | 2.3998 | 134 |
| *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.