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%)
Natural Gas Apr 21 (NG=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.7750-0.0020 (-0.07%)
At close: 4:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 2.7700 | 2.7860 | 2.6970 | 2.7710 | 2.7710 | 123,990 |
| 25 Feb 2021 | 2.8060 | 2.8550 | 2.7610 | 2.7770 | 2.7770 | 123,990 |
| 24 Feb 2021 | 2.8780 | 2.8860 | 2.8220 | 2.8540 | 2.8540 | 113,572 |
| 23 Feb 2021 | 2.9490 | 2.9640 | 2.8540 | 2.8790 | 2.8790 | 45,697 |
| 22 Feb 2021 | 3.0100 | 3.0300 | 2.8890 | 2.9530 | 2.9530 | 39,814 |
| 21 Feb 2021 | - | - | - | - | - | - |
| 19 Feb 2021 | 3.0670 | 3.1480 | 2.9910 | 3.0690 | 3.0690 | 67,064 |
| 18 Feb 2021 | 3.2670 | 3.2980 | 3.0410 | 3.0820 | 3.0820 | 171,654 |
| 17 Feb 2021 | 3.0980 | 3.3160 | 3.0490 | 3.2190 | 3.2190 | 218,620 |
| 16 Feb 2021 | 3.0460 | 3.2140 | 2.9760 | 3.1290 | 3.1290 | 288,942 |
| 14 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 2.8700 | 2.9870 | 2.8340 | 2.9120 | 2.9120 | 190,054 |
| 11 Feb 2021 | 2.9750 | 3.0450 | 2.8390 | 2.8680 | 2.8680 | 261,922 |
| 10 Feb 2021 | 2.8190 | 2.9820 | 2.7410 | 2.9110 | 2.9110 | 266,986 |
| 09 Feb 2021 | 2.8830 | 2.9270 | 2.7880 | 2.8350 | 2.8350 | 196,927 |
| 08 Feb 2021 | 2.9090 | 2.9850 | 2.8440 | 2.8820 | 2.8820 | 194,660 |
| 07 Feb 2021 | - | - | - | - | - | - |
| 05 Feb 2021 | 2.9570 | 3.0570 | 2.8510 | 2.8630 | 2.8630 | 270,029 |
| 04 Feb 2021 | 2.7760 | 2.9770 | 2.7340 | 2.9350 | 2.9350 | 186,926 |
| 03 Feb 2021 | 2.8270 | 2.8940 | 2.7480 | 2.7890 | 2.7890 | 158,484 |
| 02 Feb 2021 | 2.8290 | 3.0050 | 2.8110 | 2.8450 | 2.8450 | 236,392 |
| 01 Feb 2021 | 2.7300 | 2.8680 | 2.7120 | 2.8500 | 2.8500 | 243,658 |
| 31 Jan 2021 | - | - | - | - | - | - |
| 29 Jan 2021 | 2.6800 | 2.7100 | 2.5540 | 2.5640 | 2.5640 | 133,177 |
| 28 Jan 2021 | 2.6750 | 2.7010 | 2.5910 | 2.6640 | 2.6640 | 159,820 |
| 27 Jan 2021 | 2.6500 | 2.7730 | 2.6500 | 2.7600 | 2.7600 | 153,190 |
| 26 Jan 2021 | 2.6030 | 2.6860 | 2.5950 | 2.6560 | 2.6560 | 32,233 |
| 25 Jan 2021 | 2.5420 | 2.6190 | 2.5040 | 2.6020 | 2.6020 | 42,988 |
| 24 Jan 2021 | - | - | - | - | - | - |
| 22 Jan 2021 | 2.4920 | 2.5040 | 2.4140 | 2.4460 | 2.4460 | 63,833 |
| 21 Jan 2021 | 2.5320 | 2.5510 | 2.4580 | 2.4910 | 2.4910 | 100,319 |
| 20 Jan 2021 | 2.5440 | 2.5670 | 2.4540 | 2.5390 | 2.5390 | 133,437 |
| 19 Jan 2021 | 2.6520 | 2.6730 | 2.5230 | 2.5460 | 2.5460 | 211,313 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 2.6720 | 2.8000 | 2.6360 | 2.7370 | 2.7370 | 150,994 |
| 14 Jan 2021 | 2.7420 | 2.7910 | 2.6600 | 2.6660 | 2.6660 | 163,043 |
| 13 Jan 2021 | 2.7370 | 2.8260 | 2.7080 | 2.7270 | 2.7270 | 169,240 |
| 12 Jan 2021 | 2.7940 | 2.8990 | 2.7180 | 2.7530 | 2.7530 | 201,432 |
| 11 Jan 2021 | 2.6000 | 2.8110 | 2.5890 | 2.7470 | 2.7470 | 177,248 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 2.6750 | 2.7300 | 2.6260 | 2.7000 | 2.7000 | 148,730 |
| 07 Jan 2021 | 2.7220 | 2.7550 | 2.6630 | 2.7290 | 2.7290 | 135,480 |
| 06 Jan 2021 | 2.6880 | 2.7700 | 2.6060 | 2.7160 | 2.7160 | 144,690 |
| 05 Jan 2021 | 2.5990 | 2.7320 | 2.5910 | 2.7020 | 2.7020 | 149,828 |
| 04 Jan 2021 | 2.6260 | 2.6700 | 2.5660 | 2.5810 | 2.5810 | 128,377 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 2.4330 | 2.5470 | 2.4290 | 2.5390 | 2.5390 | 111,108 |
| 30 Dec 2020 | 2.4440 | 2.4730 | 2.3870 | 2.4220 | 2.4220 | 81,788 |
| 29 Dec 2020 | 2.3400 | 2.4890 | 2.2820 | 2.4670 | 2.4670 | 143,530 |
| 28 Dec 2020 | 2.3110 | 2.3430 | 2.2380 | 2.3050 | 2.3050 | 49,279 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 2.7680 | 2.7930 | 2.5660 | 2.6080 | 2.6080 | 98,707 |
| 22 Dec 2020 | 2.7030 | 2.8060 | 2.6900 | 2.7800 | 2.7800 | 112,742 |
| 21 Dec 2020 | 2.7300 | 2.7300 | 2.6320 | 2.7050 | 2.7050 | 104,274 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 2.6580 | 2.7200 | 2.6480 | 2.7000 | 2.7000 | 121,682 |
| 17 Dec 2020 | 2.6850 | 2.7240 | 2.6060 | 2.6360 | 2.6360 | 154,243 |
| 16 Dec 2020 | 2.6660 | 2.6920 | 2.6180 | 2.6770 | 2.6770 | 128,968 |
| 15 Dec 2020 | 2.6690 | 2.7000 | 2.5960 | 2.6820 | 2.6820 | 137,598 |
| 14 Dec 2020 | 2.6580 | 2.7080 | 2.6120 | 2.6820 | 2.6820 | 142,936 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 2.5680 | 2.6300 | 2.5260 | 2.5910 | 2.5910 | 177,710 |
| 10 Dec 2020 | 2.4300 | 2.5940 | 2.3810 | 2.5530 | 2.5530 | 215,458 |
| 09 Dec 2020 | 2.4540 | 2.5240 | 2.4210 | 2.4420 | 2.4420 | 185,147 |
| 08 Dec 2020 | 2.4310 | 2.4800 | 2.3680 | 2.3990 | 2.3990 | 177,627 |
| 07 Dec 2020 | 2.4560 | 2.4830 | 2.3810 | 2.4060 | 2.4060 | 236,673 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 2.5110 | 2.6230 | 2.4620 | 2.5750 | 2.5750 | 142,533 |
| 03 Dec 2020 | 2.7600 | 2.7680 | 2.4840 | 2.5070 | 2.5070 | 269,563 |
| 02 Dec 2020 | 2.8810 | 2.9340 | 2.7400 | 2.7800 | 2.7800 | 142,878 |
| 01 Dec 2020 | 2.9340 | 2.9720 | 2.8330 | 2.8800 | 2.8800 | 137,665 |
| 30 Nov 2020 | 2.8310 | 2.9960 | 2.8230 | 2.8820 | 2.8820 | 146,181 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 2.7650 | 2.9140 | 2.7000 | 2.8960 | 2.8960 | 112,015 |
| 24 Nov 2020 | 2.7090 | 2.7800 | 2.6930 | 2.7750 | 2.7750 | 41,700 |
| 23 Nov 2020 | 2.7050 | 2.7280 | 2.6490 | 2.7110 | 2.7110 | 38,777 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 2.5990 | 2.6790 | 2.5800 | 2.6500 | 2.6500 | 76,190 |
| 19 Nov 2020 | 2.7150 | 2.7440 | 2.5250 | 2.5920 | 2.5920 | 159,959 |
| 18 Nov 2020 | 2.6940 | 2.7830 | 2.6870 | 2.7120 | 2.7120 | 124,471 |
| 17 Nov 2020 | 2.6840 | 2.7320 | 2.6490 | 2.6920 | 2.6920 | 110,709 |
| 16 Nov 2020 | 2.8710 | 2.8870 | 2.6750 | 2.6970 | 2.6970 | 189,362 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 2.9490 | 3.0870 | 2.9490 | 2.9950 | 2.9950 | 127,125 |
| 12 Nov 2020 | 3.0320 | 3.0640 | 2.9410 | 2.9760 | 2.9760 | 126,609 |
| 11 Nov 2020 | 2.9480 | 3.0570 | 2.9110 | 3.0310 | 3.0310 | 139,900 |
| 10 Nov 2020 | 2.8600 | 3.0120 | 2.8550 | 2.9490 | 2.9490 | 158,192 |
| 09 Nov 2020 | 2.8720 | 2.9290 | 2.8210 | 2.8590 | 2.8590 | 125,977 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 2.9340 | 2.9710 | 2.8660 | 2.8880 | 2.8880 | 186,660 |
| 05 Nov 2020 | 3.0620 | 3.1130 | 2.9250 | 2.9420 | 2.9420 | 173,752 |
| 04 Nov 2020 | 3.0560 | 3.0910 | 3.0020 | 3.0460 | 3.0460 | 145,538 |
| 03 Nov 2020 | 3.2360 | 3.2410 | 3.0410 | 3.0590 | 3.0590 | 184,775 |
| 02 Nov 2020 | 3.3740 | 3.3930 | 3.2140 | 3.2440 | 3.2440 | 156,206 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 3.3130 | 3.3960 | 3.2560 | 3.3540 | 3.3540 | 146,433 |
| 28 Oct 2020 | 3.2830 | 3.3460 | 3.1510 | 3.3010 | 3.3010 | 168,764 |
| 27 Oct 2020 | 3.0200 | 3.0510 | 2.9670 | 2.9960 | 2.9960 | 102,026 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
