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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,876.21 -1,893.23 (-3.02%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Heating Oil Sep 27 (HOU27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.2604 | 2.2604 | 2.2604 | 2.2604 | 2.2604 | - |
| 09 May 2024 | 2.2792 | 2.2792 | 2.2792 | 2.2792 | 2.2792 | - |
| 08 May 2024 | 2.2806 | 2.2806 | 2.2806 | 2.2806 | 2.2806 | - |
| 07 May 2024 | 2.2842 | 2.2842 | 2.2842 | 2.2842 | 2.2842 | - |
| 06 May 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
| 03 May 2024 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | - |
| 02 May 2024 | 2.2579 | 2.2579 | 2.2579 | 2.2579 | 2.2579 | - |
| 01 May 2024 | 2.2479 | 2.2479 | 2.2479 | 2.2479 | 2.2479 | - |
| 30 Apr 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
| 29 Apr 2024 | 2.3032 | 2.3032 | 2.3032 | 2.3032 | 2.3032 | - |
| 26 Apr 2024 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | - |
| 25 Apr 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
| 24 Apr 2024 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | - |
| 23 Apr 2024 | 2.3053 | 2.3053 | 2.3053 | 2.3053 | 2.3053 | - |
| 22 Apr 2024 | 2.2894 | 2.2894 | 2.2894 | 2.2894 | 2.2894 | - |
| 19 Apr 2024 | 2.2855 | 2.2855 | 2.2855 | 2.2855 | 2.2855 | - |
| 18 Apr 2024 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | - |
| 17 Apr 2024 | 2.3031 | 2.3031 | 2.3031 | 2.3031 | 2.3031 | - |
| 16 Apr 2024 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | - |
| 15 Apr 2024 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | - |
| 12 Apr 2024 | 2.3619 | 2.3619 | 2.3619 | 2.3619 | 2.3619 | - |
| 11 Apr 2024 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | - |
| 10 Apr 2024 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | 2.3556 | - |
| 09 Apr 2024 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | 2.3341 | - |
| 08 Apr 2024 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | - |
| 05 Apr 2024 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | - |
| 04 Apr 2024 | 2.3662 | 2.3662 | 2.3662 | 2.3662 | 2.3662 | - |
| 03 Apr 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | - |
| 02 Apr 2024 | 2.3531 | 2.3531 | 2.3531 | 2.3531 | 2.3531 | - |
| 01 Apr 2024 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | - |
| 28 Mar 2024 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
| 27 Mar 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
| 26 Mar 2024 | 2.2893 | 2.2893 | 2.2893 | 2.2893 | 2.2893 | - |
| 25 Mar 2024 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | - |
| 22 Mar 2024 | 2.2836 | 2.2836 | 2.2836 | 2.2836 | 2.2836 | - |
| 21 Mar 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
| 20 Mar 2024 | 2.3099 | 2.3099 | 2.3099 | 2.3099 | 2.3099 | - |
| 19 Mar 2024 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | - |
| 18 Mar 2024 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | - |
| 15 Mar 2024 | 2.3194 | 2.3194 | 2.3194 | 2.3194 | 2.3194 | - |
| 14 Mar 2024 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | - |
| 13 Mar 2024 | 2.3009 | 2.3009 | 2.3009 | 2.3009 | 2.3009 | - |
| 12 Mar 2024 | 2.2672 | 2.2672 | 2.2672 | 2.2672 | 2.2672 | - |
| 11 Mar 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
| 08 Mar 2024 | 2.2562 | 2.2562 | 2.2562 | 2.2562 | 2.2562 | - |
| 07 Mar 2024 | 2.2743 | 2.2743 | 2.2743 | 2.2743 | 2.2743 | - |
| 06 Mar 2024 | 2.2687 | 2.2687 | 2.2687 | 2.2687 | 2.2687 | - |
| 05 Mar 2024 | 2.2459 | 2.2459 | 2.2459 | 2.2459 | 2.2459 | - |
| 04 Mar 2024 | 2.2612 | 2.2612 | 2.2612 | 2.2612 | 2.2612 | - |
| 01 Mar 2024 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | - |
| 29 Feb 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 28 Feb 2024 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | - |
| 27 Feb 2024 | 2.2753 | 2.2753 | 2.2753 | 2.2753 | 2.2753 | - |
| 26 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 23 Feb 2024 | 2.2485 | 2.2485 | 2.2485 | 2.2485 | 2.2485 | - |
| 22 Feb 2024 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | - |
| 21 Feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 20 Feb 2024 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | - |
| 16 Feb 2024 | 2.2925 | 2.2925 | 2.2925 | 2.2925 | 2.2925 | - |
| 15 Feb 2024 | 2.2769 | 2.2769 | 2.2769 | 2.2769 | 2.2769 | - |
| 14 Feb 2024 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | - |
| 13 Feb 2024 | 2.2865 | 2.2865 | 2.2865 | 2.2865 | 2.2865 | - |
| 12 Feb 2024 | 2.2815 | 2.2815 | 2.2815 | 2.2815 | 2.2815 | - |
| 09 Feb 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
| 08 Feb 2024 | 2.2786 | 2.2786 | 2.2786 | 2.2786 | 2.2786 | - |
| 07 Feb 2024 | 2.2658 | 2.2658 | 2.2658 | 2.2658 | 2.2658 | - |
| 06 Feb 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | - |
| 05 Feb 2024 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | - |
| 02 Feb 2024 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | - |
| 01 Feb 2024 | 2.2372 | 2.2372 | 2.2372 | 2.2372 | 2.2372 | - |
| 31 Jan 2024 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | - |
| 30 Jan 2024 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | - |
| 29 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 26 Jan 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
| 25 Jan 2024 | 2.2841 | 2.2841 | 2.2841 | 2.2841 | 2.2841 | - |
| 24 Jan 2024 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | - |
| 23 Jan 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
| 22 Jan 2024 | 2.2662 | 2.2662 | 2.2662 | 2.2662 | 2.2662 | - |
| 19 Jan 2024 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | - |
| 18 Jan 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
| 17 Jan 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
| 16 Jan 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | - |
| 12 Jan 2024 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | - |
| 11 Jan 2024 | 2.2265 | 2.2265 | 2.2265 | 2.2265 | 2.2265 | - |
| 10 Jan 2024 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | - |
| 09 Jan 2024 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | - |
| 08 Jan 2024 | 2.2023 | 2.2023 | 2.2023 | 2.2023 | 2.2023 | - |
| 05 Jan 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
| 04 Jan 2024 | 2.2146 | 2.2146 | 2.2146 | 2.2146 | 2.2146 | - |
| 03 Jan 2024 | 2.2325 | 2.2325 | 2.2325 | 2.2325 | 2.2325 | - |
| 02 Jan 2024 | 2.2235 | 2.2235 | 2.1823 | 2.1823 | 2.1823 | 1 |
| 29 Dec 2023 | 2.1826 | 2.1826 | 2.1826 | 2.1826 | 2.1826 | 1 |
| 28 Dec 2023 | 2.1934 | 2.1934 | 2.1934 | 2.1934 | 2.1934 | - |
| 27 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 26 Dec 2023 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | - |
| 22 Dec 2023 | 2.2441 | 2.2441 | 2.2441 | 2.2441 | 2.2441 | - |
| 21 Dec 2023 | 2.2691 | 2.2691 | 2.2691 | 2.2691 | 2.2691 | - |
| 20 Dec 2023 | 2.2863 | 2.2863 | 2.2863 | 2.2863 | 2.2863 | - |
| 19 Dec 2023 | 2.2959 | 2.2959 | 2.2959 | 2.2959 | 2.2959 | - |
| 18 Dec 2023 | 2.2777 | 2.2777 | 2.2777 | 2.2777 | 2.2777 | - |
| *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.