Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,453.79 +72.44 (+0.86%) Bitcoin USD
63,081.59 +2,045.77 (+3.35%) CMC Crypto 200
1,302.95 -55.06 (-4.05%)
Heating Oil Sep 26 (HOU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
| 08 May 2024 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
| 07 May 2024 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | - |
| 06 May 2024 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | - |
| 03 May 2024 | 2.3374 | 2.3374 | 2.3374 | 2.3374 | 2.3374 | - |
| 02 May 2024 | 2.3266 | 2.3266 | 2.3266 | 2.3266 | 2.3266 | - |
| 01 May 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
| 30 Apr 2024 | 2.3656 | 2.3656 | 2.3656 | 2.3656 | 2.3656 | - |
| 29 Apr 2024 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | 2.3716 | - |
| 26 Apr 2024 | 2.3812 | 2.3812 | 2.3812 | 2.3812 | 2.3812 | - |
| 25 Apr 2024 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | - |
| 24 Apr 2024 | 2.3677 | 2.3677 | 2.3677 | 2.3677 | 2.3677 | - |
| 23 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 22 Apr 2024 | 2.3591 | 2.3591 | 2.3591 | 2.3591 | 2.3591 | - |
| 19 Apr 2024 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | 2.3552 | - |
| 18 Apr 2024 | 2.3563 | 2.3563 | 2.3563 | 2.3563 | 2.3563 | - |
| 17 Apr 2024 | 2.3715 | 2.3715 | 2.3715 | 2.3715 | 2.3715 | - |
| 16 Apr 2024 | 2.4254 | 2.4254 | 2.4254 | 2.4254 | 2.4254 | - |
| 15 Apr 2024 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | - |
| 12 Apr 2024 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | - |
| 11 Apr 2024 | 2.4113 | 2.4113 | 2.4113 | 2.4113 | 2.4113 | - |
| 10 Apr 2024 | 2.4252 | 2.4475 | 2.4252 | 2.4252 | 2.4252 | 2 |
| 09 Apr 2024 | 2.4037 | 2.4037 | 2.4037 | 2.4037 | 2.4037 | - |
| 08 Apr 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | - |
| 05 Apr 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
| 04 Apr 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
| 03 Apr 2024 | 2.4261 | 2.4261 | 2.4261 | 2.4261 | 2.4261 | - |
| 02 Apr 2024 | 2.4199 | 2.4199 | 2.4199 | 2.4199 | 2.4199 | - |
| 01 Apr 2024 | 2.3924 | 2.3924 | 2.3924 | 2.3924 | 2.3924 | - |
| 28 Mar 2024 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | - |
| 27 Mar 2024 | 2.3655 | 2.3655 | 2.3655 | 2.3655 | 2.3655 | - |
| 26 Mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 25 Mar 2024 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | 2.3735 | - |
| 22 Mar 2024 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | - |
| 21 Mar 2024 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | - |
| 20 Mar 2024 | 2.3754 | 2.3754 | 2.3754 | 2.3754 | 2.3754 | - |
| 19 Mar 2024 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | 2.3967 | - |
| 18 Mar 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | - |
| 15 Mar 2024 | 2.3835 | 2.3835 | 2.3835 | 2.3835 | 2.3835 | - |
| 14 Mar 2024 | 2.3784 | 2.3784 | 2.3784 | 2.3784 | 2.3784 | - |
| 13 Mar 2024 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | 2.3612 | - |
| 12 Mar 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2 |
| 11 Mar 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
| 08 Mar 2024 | 2.3134 | 2.3134 | 2.3134 | 2.3134 | 2.3134 | - |
| 07 Mar 2024 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | - |
| 06 Mar 2024 | 2.3263 | 2.3263 | 2.3263 | 2.3263 | 2.3263 | - |
| 05 Mar 2024 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | - |
| 04 Mar 2024 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | - |
| 01 Mar 2024 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | - |
| 29 Feb 2024 | 2.3168 | 2.3168 | 2.3168 | 2.3168 | 2.3168 | - |
| 28 Feb 2024 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | - |
| 27 Feb 2024 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | 2.3291 | - |
| 26 Feb 2024 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | - |
| 23 Feb 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
| 22 Feb 2024 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | - |
| 21 Feb 2024 | 2.3141 | 2.3141 | 2.3141 | 2.3141 | 2.3141 | - |
| 20 Feb 2024 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | - |
| 16 Feb 2024 | 2.3456 | 2.3456 | 2.3456 | 2.3456 | 2.3456 | - |
| 15 Feb 2024 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | - |
| 14 Feb 2024 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | 2.3136 | - |
| 13 Feb 2024 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | - |
| 12 Feb 2024 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | 2.3353 | - |
| 09 Feb 2024 | 2.3506 | 2.3506 | 2.3506 | 2.3506 | 2.3506 | - |
| 08 Feb 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| 07 Feb 2024 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | - |
| 06 Feb 2024 | 2.3032 | 2.3032 | 2.3032 | 2.3032 | 2.3032 | - |
| 05 Feb 2024 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | - |
| 02 Feb 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 6 |
| 01 Feb 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 31 Jan 2024 | 2.3278 | 2.3278 | 2.3278 | 2.3278 | 2.3278 | - |
| 30 Jan 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
| 29 Jan 2024 | 2.3357 | 2.3357 | 2.3357 | 2.3357 | 2.3357 | - |
| 26 Jan 2024 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | - |
| 25 Jan 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | - |
| 24 Jan 2024 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | - |
| 23 Jan 2024 | 2.3153 | 2.3153 | 2.3153 | 2.3153 | 2.3153 | - |
| 22 Jan 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
| 19 Jan 2024 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | 2.2917 | - |
| 18 Jan 2024 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | - |
| 17 Jan 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | - |
| 16 Jan 2024 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | - |
| 12 Jan 2024 | 2.3039 | 2.3039 | 2.3039 | 2.3039 | 2.3039 | - |
| 11 Jan 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 10 Jan 2024 | 2.2579 | 2.2579 | 2.2579 | 2.2579 | 2.2579 | - |
| 09 Jan 2024 | 2.2788 | 2.2788 | 2.2788 | 2.2788 | 2.2788 | - |
| 08 Jan 2024 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | 2.2572 | - |
| 05 Jan 2024 | 2.2867 | 2.2867 | 2.2867 | 2.2867 | 2.2867 | - |
| 04 Jan 2024 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | - |
| 03 Jan 2024 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | - |
| 02 Jan 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
| 29 Dec 2023 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
| 28 Dec 2023 | 2.2870 | 2.2870 | 2.2547 | 2.2547 | 2.2547 | 1 |
| 27 Dec 2023 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | - |
| 26 Dec 2023 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | - |
| 22 Dec 2023 | 2.3027 | 2.3027 | 2.3027 | 2.3027 | 2.3027 | - |
| 21 Dec 2023 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | 2.3277 | - |
| 20 Dec 2023 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | - |
| 19 Dec 2023 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | - |
| 18 Dec 2023 | 2.3342 | 2.3342 | 2.3342 | 2.3342 | 2.3342 | - |
| 15 Dec 2023 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | 2.3185 | - |
| *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.