Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,308.06 +4.87 (+0.15%) Nikkei
38,564.17 +328.10 (+0.86%) Hang Seng
18,502.46 -75.84 (-0.41%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,912.92 -269.37 (-0.42%) CMC Crypto 200
1,368.64 +56.02 (+4.27%)
Heating Oil Sep 24 (HOU24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:11PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.5052 | 2.5052 | 2.5052 | 2.5052 | 2.5052 | 121 |
| 03 May 2024 | 2.4916 | 2.5001 | 2.4711 | 2.4839 | 2.4839 | 26,155 |
| 02 May 2024 | 2.4951 | 2.5110 | 2.4662 | 2.4829 | 2.4829 | 26,155 |
| 01 May 2024 | 2.5465 | 2.5548 | 2.4826 | 2.4876 | 2.4876 | 22,190 |
| 30 Apr 2024 | 2.5734 | 2.5946 | 2.5214 | 2.5561 | 2.5561 | 15,508 |
| 29 Apr 2024 | 2.5818 | 2.6062 | 2.5679 | 2.5724 | 2.5724 | 9,897 |
| 26 Apr 2024 | 2.5920 | 2.6191 | 2.5851 | 2.5889 | 2.5889 | 12,578 |
| 25 Apr 2024 | 2.5805 | 2.6034 | 2.5542 | 2.5851 | 2.5851 | 13,214 |
| 24 Apr 2024 | 2.6006 | 2.6087 | 2.5679 | 2.5831 | 2.5831 | 11,982 |
| 23 Apr 2024 | 2.5950 | 2.6091 | 2.5509 | 2.6043 | 2.6043 | 15,652 |
| 22 Apr 2024 | 2.5704 | 2.5933 | 2.5364 | 2.5850 | 2.5850 | 12,945 |
| 19 Apr 2024 | 2.5634 | 2.6674 | 2.5452 | 2.5716 | 2.5716 | 23,959 |
| 18 Apr 2024 | 2.6006 | 2.6056 | 2.5556 | 2.5666 | 2.5666 | 22,951 |
| 17 Apr 2024 | 2.6734 | 2.6739 | 2.5880 | 2.5956 | 2.5956 | 18,269 |
| 16 Apr 2024 | 2.6792 | 2.6837 | 2.6470 | 2.6689 | 2.6689 | 15,724 |
| 15 Apr 2024 | 2.6899 | 2.6993 | 2.6306 | 2.6680 | 2.6680 | 10,617 |
| 12 Apr 2024 | 2.6787 | 2.7330 | 2.6787 | 2.6883 | 2.6883 | 8,155 |
| 11 Apr 2024 | 2.7099 | 2.7167 | 2.6583 | 2.6681 | 2.6681 | 14,141 |
| 10 Apr 2024 | 2.6694 | 2.7107 | 2.6560 | 2.7025 | 2.7025 | 12,250 |
| 09 Apr 2024 | 2.7176 | 2.7267 | 2.6714 | 2.6755 | 2.6755 | 10,475 |
| 08 Apr 2024 | 2.7135 | 2.7294 | 2.6854 | 2.7141 | 2.7141 | 8,751 |
| 05 Apr 2024 | 2.7328 | 2.7640 | 2.7285 | 2.7451 | 2.7451 | 11,982 |
| 04 Apr 2024 | 2.7147 | 2.7409 | 2.6850 | 2.7260 | 2.7260 | 9,629 |
| 03 Apr 2024 | 2.7048 | 2.7381 | 2.6980 | 2.7139 | 2.7139 | 11,665 |
| 02 Apr 2024 | 2.6347 | 2.7045 | 2.6347 | 2.6925 | 2.6925 | 13,955 |
| 01 Apr 2024 | 2.6207 | 2.6366 | 2.5856 | 2.6269 | 2.6269 | 8,954 |
| 28 Mar 2024 | 2.5982 | 2.6236 | 2.5871 | 2.6189 | 2.6189 | 11,041 |
| 27 Mar 2024 | 2.5858 | 2.6005 | 2.5712 | 2.5961 | 2.5961 | 8,044 |
| 26 Mar 2024 | 2.6274 | 2.6296 | 2.5894 | 2.6003 | 2.6003 | 9,992 |
| 25 Mar 2024 | 2.6111 | 2.6482 | 2.6017 | 2.6320 | 2.6320 | 6,539 |
| 22 Mar 2024 | 2.6167 | 2.6286 | 2.5974 | 2.6030 | 2.6030 | 11,093 |
| 21 Mar 2024 | 2.6444 | 2.6444 | 2.5972 | 2.6214 | 2.6214 | 7,052 |
| 20 Mar 2024 | 2.6768 | 2.6768 | 2.6225 | 2.6377 | 2.6377 | 7,032 |
| 19 Mar 2024 | 2.6837 | 2.6893 | 2.6741 | 2.6829 | 2.6829 | 7,136 |
| 18 Mar 2024 | 2.6608 | 2.6977 | 2.6608 | 2.6965 | 2.6965 | 5,273 |
| 15 Mar 2024 | 2.6286 | 2.6488 | 2.6148 | 2.6435 | 2.6435 | 4,473 |
| 14 Mar 2024 | 2.6135 | 2.6394 | 2.6112 | 2.6380 | 2.6380 | 7,880 |
| 13 Mar 2024 | 2.5572 | 2.6080 | 2.5572 | 2.6040 | 2.6040 | 7,745 |
| 12 Mar 2024 | 2.5481 | 2.5689 | 2.5271 | 2.5382 | 2.5382 | 6,521 |
| 11 Mar 2024 | 2.5195 | 2.5561 | 2.5044 | 2.5510 | 2.5510 | 3,252 |
| 08 Mar 2024 | 2.5668 | 2.5792 | 2.5146 | 2.5316 | 2.5316 | 3,552 |
| 07 Mar 2024 | 2.5403 | 2.5754 | 2.5303 | 2.5622 | 2.5622 | 4,304 |
| 06 Mar 2024 | 2.5133 | 2.5668 | 2.5061 | 2.5485 | 2.5485 | 5,003 |
| 05 Mar 2024 | 2.5370 | 2.5427 | 2.5083 | 2.5136 | 2.5136 | 7,480 |
| 04 Mar 2024 | 2.5726 | 2.5726 | 2.5303 | 2.5421 | 2.5421 | 3,964 |
| 01 Mar 2024 | 2.5309 | 2.5765 | 2.5303 | 2.5659 | 2.5659 | 5,585 |
| 29 Feb 2024 | 2.5170 | 2.5467 | 2.4931 | 2.5296 | 2.5296 | 4,134 |
| 28 Feb 2024 | 2.5526 | 2.5570 | 2.5062 | 2.5221 | 2.5221 | 4,012 |
| 27 Feb 2024 | 2.5494 | 2.5689 | 2.5368 | 2.5600 | 2.5600 | 2,328 |
| 26 Feb 2024 | 2.5158 | 2.5589 | 2.5156 | 2.5506 | 2.5506 | 2,648 |
| 23 Feb 2024 | 2.5360 | 2.5360 | 2.4936 | 2.5075 | 2.5075 | 4,810 |
| 22 Feb 2024 | 2.5418 | 2.5446 | 2.4981 | 2.5444 | 2.5444 | 3,036 |
| 21 Feb 2024 | 2.5311 | 2.5312 | 2.5110 | 2.5262 | 2.5262 | 4,389 |
| 20 Feb 2024 | 2.5545 | 2.5723 | 2.5217 | 2.5241 | 2.5241 | 4,270 |
| 16 Feb 2024 | 2.5471 | 2.5753 | 2.5386 | 2.5753 | 2.5753 | 5,321 |
| 15 Feb 2024 | 2.5559 | 2.5942 | 2.5447 | 2.5764 | 2.5764 | 5,789 |
| 14 Feb 2024 | 2.6173 | 2.6280 | 2.5625 | 2.5685 | 2.5685 | 4,524 |
| 13 Feb 2024 | 2.6351 | 2.6352 | 2.6104 | 2.6218 | 2.6218 | 5,720 |
| 12 Feb 2024 | 2.6012 | 2.6244 | 2.5954 | 2.6191 | 2.6191 | 5,773 |
| 09 Feb 2024 | 2.5942 | 2.6253 | 2.5833 | 2.6248 | 2.6248 | 4,795 |
| 08 Feb 2024 | 2.5456 | 2.5976 | 2.5325 | 2.5945 | 2.5945 | 5,101 |
| 07 Feb 2024 | 2.5272 | 2.5488 | 2.5243 | 2.5485 | 2.5485 | 3,741 |
| 06 Feb 2024 | 2.5089 | 2.5274 | 2.5026 | 2.5171 | 2.5171 | 2,322 |
| 05 Feb 2024 | 2.4883 | 2.5062 | 2.4603 | 2.5041 | 2.5041 | 2,858 |
| 02 Feb 2024 | 2.4990 | 2.5154 | 2.4518 | 2.4683 | 2.4683 | 5,946 |
| 01 Feb 2024 | 2.5649 | 2.5734 | 2.4930 | 2.5045 | 2.5045 | 5,612 |
| 31 Jan 2024 | 2.5541 | 2.5710 | 2.5400 | 2.5500 | 2.5500 | 4,749 |
| 30 Jan 2024 | 2.5548 | 2.5733 | 2.5152 | 2.5675 | 2.5675 | 6,110 |
| 29 Jan 2024 | 2.5864 | 2.5864 | 2.5333 | 2.5455 | 2.5455 | 4,495 |
| 26 Jan 2024 | 2.5281 | 2.5759 | 2.5079 | 2.5648 | 2.5648 | 7,131 |
| 25 Jan 2024 | 2.5075 | 2.5430 | 2.5043 | 2.5408 | 2.5408 | 6,519 |
| 24 Jan 2024 | 2.4909 | 2.5117 | 2.4793 | 2.4880 | 2.4880 | 3,096 |
| 23 Jan 2024 | 2.5017 | 2.5029 | 2.4612 | 2.4908 | 2.4908 | 3,388 |
| 22 Jan 2024 | 2.4490 | 2.5062 | 2.4490 | 2.4948 | 2.4948 | 2,517 |
| 19 Jan 2024 | 2.4765 | 2.4934 | 2.4571 | 2.4597 | 2.4597 | 1,583 |
| 18 Jan 2024 | 2.4436 | 2.4767 | 2.4344 | 2.4767 | 2.4767 | 1,501 |
| 17 Jan 2024 | 2.4385 | 2.4540 | 2.4155 | 2.4491 | 2.4491 | 2,565 |
| 16 Jan 2024 | 2.4566 | 2.4880 | 2.4300 | 2.4467 | 2.4467 | 4,462 |
| 12 Jan 2024 | 2.5135 | 2.5135 | 2.4497 | 2.4555 | 2.4555 | 3,881 |
| 11 Jan 2024 | 2.4465 | 2.4723 | 2.4380 | 2.4454 | 2.4454 | 2,230 |
| 10 Jan 2024 | 2.4631 | 2.4631 | 2.4017 | 2.4105 | 2.4105 | 1,662 |
| 09 Jan 2024 | 2.4288 | 2.4488 | 2.4118 | 2.4373 | 2.4373 | 3,190 |
| 08 Jan 2024 | 2.4477 | 2.4477 | 2.3722 | 2.4012 | 2.4012 | 3,074 |
| 05 Jan 2024 | 2.4335 | 2.4593 | 2.4335 | 2.4490 | 2.4490 | 1,319 |
| 04 Jan 2024 | 2.4583 | 2.4600 | 2.4042 | 2.4287 | 2.4287 | 1,713 |
| 03 Jan 2024 | 2.4153 | 2.4612 | 2.3996 | 2.4486 | 2.4486 | 2,501 |
| 02 Jan 2024 | 2.4451 | 2.4458 | 2.3773 | 2.3865 | 2.3865 | 2,178 |
| 29 Dec 2023 | 2.4074 | 2.4241 | 2.3894 | 2.3947 | 2.3947 | 1,267 |
| 28 Dec 2023 | 2.4476 | 2.4603 | 2.4062 | 2.4074 | 2.4074 | 1,247 |
| 27 Dec 2023 | 2.4992 | 2.5102 | 2.4583 | 2.4632 | 2.4632 | 912 |
| 26 Dec 2023 | 2.5101 | 2.5232 | 2.4917 | 2.4959 | 2.4959 | 725 |
| 22 Dec 2023 | 2.5087 | 2.5090 | 2.4697 | 2.4725 | 2.4725 | 780 |
| 21 Dec 2023 | 2.5161 | 2.5203 | 2.4820 | 2.5010 | 2.5010 | 1,264 |
| 20 Dec 2023 | 2.5531 | 2.5556 | 2.5116 | 2.5203 | 2.5203 | 1,100 |
| 19 Dec 2023 | 2.5044 | 2.5366 | 2.4894 | 2.5252 | 2.5252 | 1,707 |
| 18 Dec 2023 | 2.4776 | 2.5431 | 2.4711 | 2.5016 | 2.5016 | 760 |
| 15 Dec 2023 | 2.4632 | 2.4778 | 2.4314 | 2.4619 | 2.4619 | 1,128 |
| 14 Dec 2023 | 2.4204 | 2.4677 | 2.4204 | 2.4558 | 2.4558 | 1,274 |
| 13 Dec 2023 | 2.3793 | 2.4109 | 2.3642 | 2.4083 | 2.4083 | 1,259 |
| 12 Dec 2023 | 2.4453 | 2.4453 | 2.3729 | 2.3780 | 2.3780 | 1,138 |
| *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.