Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,343.19 +198.20 (+0.30%) CMC Crypto 200
1,432.89 +8.79 (+0.62%)
Natural Gas Jan 25 (NGF25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 05:35AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.8410 | 3.8520 | 3.8390 | 3.8500 | 3.8500 | 262 |
| 23 Apr 2024 | 3.7890 | 3.8500 | 3.7760 | 3.8240 | 3.8240 | 8,108 |
| 22 Apr 2024 | 3.7350 | 3.7910 | 3.7280 | 3.7880 | 3.7880 | 8,108 |
| 19 Apr 2024 | 3.7550 | 3.7960 | 3.7490 | 3.7510 | 3.7510 | 10,441 |
| 18 Apr 2024 | 3.7550 | 3.7660 | 3.7380 | 3.7560 | 3.7560 | 10,208 |
| 17 Apr 2024 | 3.7320 | 3.7540 | 3.7090 | 3.7420 | 3.7420 | 9,527 |
| 16 Apr 2024 | 3.7120 | 3.7850 | 3.6930 | 3.7620 | 3.7620 | 16,780 |
| 15 Apr 2024 | 3.7750 | 3.7750 | 3.7080 | 3.7200 | 3.7200 | 11,216 |
| 12 Apr 2024 | 3.7500 | 3.7910 | 3.7420 | 3.7690 | 3.7690 | 12,198 |
| 11 Apr 2024 | 3.7590 | 3.7800 | 3.7380 | 3.7550 | 3.7550 | 19,016 |
| 10 Apr 2024 | 3.7730 | 3.7950 | 3.7540 | 3.7740 | 3.7740 | 12,333 |
| 09 Apr 2024 | 3.7600 | 3.7870 | 3.7320 | 3.7540 | 3.7540 | 14,714 |
| 08 Apr 2024 | 3.6830 | 3.7490 | 3.6780 | 3.7420 | 3.7420 | 10,503 |
| 05 Apr 2024 | 3.6760 | 3.7200 | 3.6660 | 3.6980 | 3.6980 | 10,694 |
| 04 Apr 2024 | 3.7480 | 3.7480 | 3.6800 | 3.6900 | 3.6900 | 9,440 |
| 03 Apr 2024 | 3.7580 | 3.7910 | 3.7380 | 3.7450 | 3.7450 | 8,120 |
| 02 Apr 2024 | 3.7820 | 3.8020 | 3.7410 | 3.7870 | 3.7870 | 11,476 |
| 01 Apr 2024 | 3.7300 | 3.7960 | 3.7040 | 3.7900 | 3.7900 | 7,446 |
| 28 Mar 2024 | 3.6850 | 3.7370 | 3.6630 | 3.7270 | 3.7270 | 7,932 |
| 27 Mar 2024 | 3.7030 | 3.7050 | 3.6490 | 3.6630 | 3.6630 | 9,672 |
| 26 Mar 2024 | 3.7010 | 3.7390 | 3.6970 | 3.7110 | 3.7110 | 9,237 |
| 25 Mar 2024 | 3.6850 | 3.7060 | 3.6640 | 3.6980 | 3.6980 | 6,156 |
| 22 Mar 2024 | 3.7250 | 3.7260 | 3.6790 | 3.6950 | 3.6950 | 7,724 |
| 21 Mar 2024 | 3.7420 | 3.7450 | 3.7050 | 3.7180 | 3.7180 | 8,127 |
| 20 Mar 2024 | 3.8140 | 3.8140 | 3.7430 | 3.7590 | 3.7590 | 9,794 |
| 19 Mar 2024 | 3.7800 | 3.8180 | 3.7630 | 3.8000 | 3.8000 | 9,878 |
| 18 Mar 2024 | 3.7560 | 3.7950 | 3.7400 | 3.7900 | 3.7900 | 10,366 |
| 15 Mar 2024 | 3.7880 | 3.8050 | 3.7290 | 3.7320 | 3.7320 | 11,079 |
| 14 Mar 2024 | 3.7420 | 3.8000 | 3.7160 | 3.7960 | 3.7960 | 14,260 |
| 13 Mar 2024 | 3.7080 | 3.7460 | 3.6590 | 3.7300 | 3.7300 | 10,019 |
| 12 Mar 2024 | 3.7050 | 3.7370 | 3.6810 | 3.7060 | 3.7060 | 9,638 |
| 11 Mar 2024 | 3.7610 | 3.7610 | 3.7020 | 3.7090 | 3.7090 | 4,174 |
| 08 Mar 2024 | 3.7350 | 3.7660 | 3.7110 | 3.7390 | 3.7390 | 5,807 |
| 07 Mar 2024 | 3.7650 | 3.7900 | 3.7190 | 3.7390 | 3.7390 | 12,617 |
| 06 Mar 2024 | 3.8060 | 3.8430 | 3.7820 | 3.7940 | 3.7940 | 7,674 |
| 05 Mar 2024 | 3.8050 | 3.8500 | 3.7870 | 3.8170 | 3.8170 | 8,388 |
| 04 Mar 2024 | 3.7710 | 3.8480 | 3.7710 | 3.8180 | 3.8180 | 12,927 |
| 01 Mar 2024 | 3.7500 | 3.7630 | 3.7200 | 3.7470 | 3.7470 | 6,824 |
| 29 Feb 2024 | 3.7530 | 3.7760 | 3.7290 | 3.7690 | 3.7690 | 8,786 |
| 28 Feb 2024 | 3.7210 | 3.7940 | 3.7200 | 3.7720 | 3.7720 | 13,025 |
| 27 Feb 2024 | 3.6810 | 3.7680 | 3.6690 | 3.7400 | 3.7400 | 14,377 |
| 26 Feb 2024 | 3.7000 | 3.7150 | 3.6710 | 3.6940 | 3.6940 | 7,245 |
| 23 Feb 2024 | 3.7170 | 3.7170 | 3.6410 | 3.6470 | 3.6470 | 8,714 |
| 22 Feb 2024 | 3.6890 | 3.7470 | 3.6440 | 3.7220 | 3.7220 | 12,355 |
| 21 Feb 2024 | 3.6790 | 3.7100 | 3.6330 | 3.6860 | 3.6860 | 21,179 |
| 20 Feb 2024 | 3.5070 | 3.6680 | 3.5060 | 3.5400 | 3.5400 | 12,533 |
| 16 Feb 2024 | 3.5620 | 3.5690 | 3.5110 | 3.5580 | 3.5580 | 10,670 |
| 15 Feb 2024 | 3.5800 | 3.6150 | 3.5300 | 3.5480 | 3.5480 | 13,978 |
| 14 Feb 2024 | 3.6720 | 3.6850 | 3.5620 | 3.5830 | 3.5830 | 13,711 |
| 13 Feb 2024 | 3.7120 | 3.7310 | 3.6650 | 3.6850 | 3.6850 | 16,675 |
| 12 Feb 2024 | 3.7000 | 3.7470 | 3.6880 | 3.7160 | 3.7160 | 11,093 |
| 09 Feb 2024 | 3.6930 | 3.7340 | 3.6570 | 3.7270 | 3.7270 | 13,750 |
| 08 Feb 2024 | 3.6980 | 3.7280 | 3.6750 | 3.7140 | 3.7140 | 17,343 |
| 07 Feb 2024 | 3.7100 | 3.7340 | 3.6880 | 3.7060 | 3.7060 | 10,972 |
| 06 Feb 2024 | 3.7460 | 3.7590 | 3.7140 | 3.7220 | 3.7220 | 11,322 |
| 05 Feb 2024 | 3.8090 | 3.8290 | 3.7490 | 3.7810 | 3.7810 | 11,082 |
| 02 Feb 2024 | 3.7900 | 3.8190 | 3.7650 | 3.8050 | 3.8050 | 9,006 |
| 01 Feb 2024 | 3.8490 | 3.8490 | 3.7740 | 3.7890 | 3.7890 | 7,563 |
| 31 Jan 2024 | 3.8010 | 3.8520 | 3.7730 | 3.8100 | 3.8100 | 11,049 |
| 30 Jan 2024 | 3.7830 | 3.8360 | 3.7630 | 3.8120 | 3.8120 | 7,269 |
| 29 Jan 2024 | 3.8960 | 3.9020 | 3.7700 | 3.7990 | 3.7990 | 26,035 |
| 26 Jan 2024 | 3.9090 | 3.9290 | 3.8490 | 3.9130 | 3.9130 | 10,116 |
| 25 Jan 2024 | 3.9670 | 3.9920 | 3.8650 | 3.9020 | 3.9020 | 11,013 |
| 24 Jan 2024 | 3.8960 | 3.9630 | 3.8800 | 3.9520 | 3.9520 | 13,112 |
| 23 Jan 2024 | 3.8110 | 3.9010 | 3.7800 | 3.8840 | 3.8840 | 10,530 |
| 22 Jan 2024 | 3.8600 | 3.8770 | 3.8050 | 3.8110 | 3.8110 | 17,756 |
| 19 Jan 2024 | 4.0150 | 4.0260 | 3.8680 | 3.9110 | 3.9110 | 19,921 |
| 18 Jan 2024 | 4.0380 | 4.0450 | 3.9800 | 4.0200 | 4.0200 | 12,769 |
| 17 Jan 2024 | 3.9830 | 4.0690 | 3.9790 | 4.0510 | 4.0510 | 10,928 |
| 16 Jan 2024 | 4.0000 | 4.0570 | 3.9700 | 4.0110 | 4.0110 | 15,549 |
| 12 Jan 2024 | 4.0510 | 4.1140 | 4.0170 | 4.1070 | 4.1070 | 20,021 |
| 11 Jan 2024 | 3.9970 | 4.0980 | 3.9550 | 4.0250 | 4.0250 | 15,437 |
| 10 Jan 2024 | 4.0700 | 4.0710 | 3.9660 | 4.0020 | 4.0020 | 12,655 |
| 09 Jan 2024 | 3.9530 | 4.1100 | 3.9470 | 4.0680 | 4.0680 | 17,689 |
| 08 Jan 2024 | 3.9640 | 3.9780 | 3.8630 | 3.9740 | 3.9740 | 12,179 |
| 05 Jan 2024 | 3.9210 | 3.9740 | 3.8710 | 3.9730 | 3.9730 | 10,488 |
| 04 Jan 2024 | 3.8730 | 3.9380 | 3.8690 | 3.9230 | 3.9230 | 12,084 |
| 03 Jan 2024 | 3.8380 | 3.8810 | 3.8220 | 3.8590 | 3.8590 | 7,720 |
| 02 Jan 2024 | 3.8450 | 3.8680 | 3.8150 | 3.8420 | 3.8420 | 8,195 |
| 29 Dec 2023 | 3.8100 | 3.8410 | 3.7820 | 3.8000 | 3.8000 | 7,054 |
| 28 Dec 2023 | 3.7390 | 3.8100 | 3.7170 | 3.7970 | 3.7970 | 3,659 |
| 27 Dec 2023 | 3.7300 | 3.8020 | 3.7280 | 3.7360 | 3.7360 | 4,299 |
| 26 Dec 2023 | 3.7260 | 3.7510 | 3.6990 | 3.7270 | 3.7270 | 4,577 |
| 22 Dec 2023 | 3.7380 | 3.7750 | 3.6940 | 3.7600 | 3.7600 | 5,168 |
| 21 Dec 2023 | 3.6690 | 3.7740 | 3.6530 | 3.7540 | 3.7540 | 5,599 |
| 20 Dec 2023 | 3.7480 | 3.7480 | 3.6490 | 3.6920 | 3.6920 | 8,956 |
| 19 Dec 2023 | 3.7930 | 3.7930 | 3.6910 | 3.7050 | 3.7050 | 8,101 |
| 18 Dec 2023 | 3.8120 | 3.8520 | 3.7940 | 3.7990 | 3.7990 | 4,826 |
| 15 Dec 2023 | 3.7800 | 3.8310 | 3.7410 | 3.8160 | 3.8160 | 7,361 |
| 14 Dec 2023 | 3.6960 | 3.7810 | 3.6880 | 3.7500 | 3.7500 | 11,005 |
| 13 Dec 2023 | 3.5700 | 3.7380 | 3.5590 | 3.6920 | 3.6920 | 13,510 |
| 12 Dec 2023 | 3.6200 | 3.6530 | 3.5720 | 3.5900 | 3.5900 | 22,844 |
| 11 Dec 2023 | 3.7430 | 3.7470 | 3.5630 | 3.6540 | 3.6540 | 32,773 |
| 08 Dec 2023 | 3.9050 | 3.9100 | 3.7920 | 3.8290 | 3.8290 | 18,971 |
| 07 Dec 2023 | 3.9560 | 3.9560 | 3.8600 | 3.9260 | 3.9260 | 10,763 |
| 06 Dec 2023 | 4.1140 | 4.1410 | 3.9440 | 3.9640 | 3.9640 | 17,099 |
| 05 Dec 2023 | 4.1600 | 4.1870 | 4.1190 | 4.1460 | 4.1460 | 7,363 |
| 04 Dec 2023 | 4.1680 | 4.1770 | 4.1120 | 4.1380 | 4.1380 | 8,065 |
| 01 Dec 2023 | 4.2350 | 4.2580 | 4.1960 | 4.2290 | 4.2290 | 6,753 |
| 30 Nov 2023 | 4.2720 | 4.2730 | 4.2100 | 4.2290 | 4.2290 | 7,758 |
| *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.