Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,776.28 +895.00 (+1.42%) CMC Crypto 200
1,342.66 -53.88 (-3.86%)
Natural Gas Jan 26 (NGF26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.6020 | 4.6210 | 4.5850 | 4.6210 | 4.6210 | 767 |
| 25 Apr 2024 | 4.5860 | 4.5860 | 4.5750 | 4.5830 | 4.5830 | 441 |
| 24 Apr 2024 | 4.6030 | 4.6030 | 4.5820 | 4.5880 | 4.5880 | 262 |
| 23 Apr 2024 | 4.5720 | 4.5910 | 4.5700 | 4.5790 | 4.5790 | 769 |
| 22 Apr 2024 | 4.5570 | 4.5750 | 4.5570 | 4.5750 | 4.5750 | 404 |
| 19 Apr 2024 | 4.5650 | 4.5690 | 4.5510 | 4.5580 | 4.5580 | 619 |
| 18 Apr 2024 | 4.5460 | 4.5710 | 4.5410 | 4.5570 | 4.5570 | 289 |
| 17 Apr 2024 | 4.5500 | 4.5580 | 4.5320 | 4.5500 | 4.5500 | 1,534 |
| 16 Apr 2024 | 4.5830 | 4.5900 | 4.5570 | 4.5810 | 4.5810 | 1,166 |
| 15 Apr 2024 | 4.5800 | 4.5800 | 4.5470 | 4.5750 | 4.5750 | 1,348 |
| 12 Apr 2024 | 4.5370 | 4.5810 | 4.5370 | 4.5770 | 4.5770 | 3,740 |
| 11 Apr 2024 | 4.5080 | 4.5400 | 4.4990 | 4.5300 | 4.5300 | 1,466 |
| 10 Apr 2024 | 4.4790 | 4.5050 | 4.4750 | 4.4910 | 4.4910 | 285 |
| 09 Apr 2024 | 4.4770 | 4.4830 | 4.4620 | 4.4800 | 4.4800 | 215 |
| 08 Apr 2024 | 4.4500 | 4.4620 | 4.4500 | 4.4620 | 4.4620 | 167 |
| 05 Apr 2024 | 4.4270 | 4.4640 | 4.4270 | 4.4420 | 4.4420 | 86 |
| 04 Apr 2024 | 4.4610 | 4.4690 | 4.4290 | 4.4370 | 4.4370 | 201 |
| 03 Apr 2024 | 4.4610 | 4.4820 | 4.4490 | 4.4630 | 4.4630 | 1,160 |
| 02 Apr 2024 | 4.4570 | 4.4770 | 4.4400 | 4.4750 | 4.4750 | 893 |
| 01 Apr 2024 | 4.4450 | 4.4650 | 4.4340 | 4.4650 | 4.4650 | 137 |
| 28 Mar 2024 | 4.4100 | 4.4390 | 4.4100 | 4.4390 | 4.4390 | 294 |
| 27 Mar 2024 | 4.4120 | 4.4130 | 4.3990 | 4.4040 | 4.4040 | 328 |
| 26 Mar 2024 | 4.4050 | 4.4240 | 4.3930 | 4.4140 | 4.4140 | 255 |
| 25 Mar 2024 | 4.3620 | 4.3830 | 4.3610 | 4.3820 | 4.3820 | 86 |
| 22 Mar 2024 | 4.3960 | 4.4050 | 4.3800 | 4.3830 | 4.3830 | 187 |
| 21 Mar 2024 | 4.3890 | 4.4020 | 4.3830 | 4.3970 | 4.3970 | 279 |
| 20 Mar 2024 | 4.4410 | 4.4410 | 4.3930 | 4.4140 | 4.4140 | 171 |
| 19 Mar 2024 | 4.4780 | 4.4790 | 4.4200 | 4.4520 | 4.4520 | 199 |
| 18 Mar 2024 | 4.4440 | 4.4580 | 4.4240 | 4.4580 | 4.4580 | 293 |
| 15 Mar 2024 | 4.4280 | 4.4410 | 4.4020 | 4.4040 | 4.4040 | 363 |
| 14 Mar 2024 | 4.4270 | 4.4400 | 4.4270 | 4.4390 | 4.4390 | 494 |
| 13 Mar 2024 | 4.4100 | 4.4190 | 4.4100 | 4.4180 | 4.4180 | 257 |
| 12 Mar 2024 | 4.4110 | 4.4110 | 4.3960 | 4.4100 | 4.4100 | 142 |
| 11 Mar 2024 | 4.4120 | 4.4230 | 4.4000 | 4.4230 | 4.4230 | 176 |
| 08 Mar 2024 | 4.4380 | 4.4460 | 4.4320 | 4.4370 | 4.4370 | 463 |
| 07 Mar 2024 | 4.4610 | 4.4610 | 4.4350 | 4.4470 | 4.4470 | 420 |
| 06 Mar 2024 | 4.4850 | 4.4880 | 4.4590 | 4.4630 | 4.4630 | 295 |
| 05 Mar 2024 | 4.4730 | 4.4800 | 4.4480 | 4.4790 | 4.4790 | 382 |
| 04 Mar 2024 | 4.4540 | 4.4770 | 4.4540 | 4.4770 | 4.4770 | 1,069 |
| 01 Mar 2024 | 4.4280 | 4.4400 | 4.4190 | 4.4400 | 4.4400 | 39 |
| 29 Feb 2024 | 4.4350 | 4.4520 | 4.4290 | 4.4390 | 4.4390 | 167 |
| 28 Feb 2024 | 4.4420 | 4.4550 | 4.4240 | 4.4490 | 4.4490 | 547 |
| 27 Feb 2024 | 4.4130 | 4.4900 | 4.3900 | 4.4280 | 4.4280 | 802 |
| 26 Feb 2024 | 4.4050 | 4.4160 | 4.4050 | 4.4110 | 4.4110 | 218 |
| 23 Feb 2024 | 4.3980 | 4.4060 | 4.3960 | 4.3960 | 4.3960 | 500 |
| 22 Feb 2024 | 4.4170 | 4.4400 | 4.3870 | 4.4400 | 4.4400 | 845 |
| 21 Feb 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4070 | 4.4070 | 791 |
| 20 Feb 2024 | 4.2990 | 4.4100 | 4.2810 | 4.3440 | 4.3440 | 503 |
| 16 Feb 2024 | 4.3100 | 4.3270 | 4.3000 | 4.3140 | 4.3140 | 787 |
| 15 Feb 2024 | 4.3890 | 4.3990 | 4.3220 | 4.3460 | 4.3460 | 744 |
| 14 Feb 2024 | 4.4550 | 4.4550 | 4.3710 | 4.3920 | 4.3920 | 1,043 |
| 13 Feb 2024 | 4.4600 | 4.4910 | 4.4590 | 4.4710 | 4.4710 | 1,402 |
| 12 Feb 2024 | 4.4430 | 4.4600 | 4.4410 | 4.4600 | 4.4600 | 598 |
| 09 Feb 2024 | 4.4280 | 4.4460 | 4.4150 | 4.4460 | 4.4460 | 1,475 |
| 08 Feb 2024 | 4.4390 | 4.4410 | 4.4210 | 4.4380 | 4.4380 | 338 |
| 07 Feb 2024 | 4.4360 | 4.4600 | 4.4290 | 4.4420 | 4.4420 | 267 |
| 06 Feb 2024 | 4.4220 | 4.4500 | 4.4220 | 4.4440 | 4.4440 | 838 |
| 05 Feb 2024 | 4.4420 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 150 |
| 02 Feb 2024 | 4.4400 | 4.4720 | 4.4390 | 4.4580 | 4.4580 | 862 |
| 01 Feb 2024 | 4.4500 | 4.4700 | 4.4330 | 4.4490 | 4.4490 | 1,027 |
| 31 Jan 2024 | 4.4630 | 4.4740 | 4.4260 | 4.4510 | 4.4510 | 1,416 |
| 30 Jan 2024 | 4.4110 | 4.4590 | 4.4040 | 4.4490 | 4.4490 | 434 |
| 29 Jan 2024 | 4.4860 | 4.4860 | 4.4220 | 4.4390 | 4.4390 | 1,339 |
| 26 Jan 2024 | 4.4800 | 4.5200 | 4.4670 | 4.5200 | 4.5200 | 131 |
| 25 Jan 2024 | 4.4680 | 4.4800 | 4.4680 | 4.4800 | 4.4800 | 119 |
| 24 Jan 2024 | 4.5450 | 4.5520 | 4.5320 | 4.5380 | 4.5380 | 734 |
| 23 Jan 2024 | 4.4570 | 4.5160 | 4.4570 | 4.5160 | 4.5160 | 603 |
| 22 Jan 2024 | 4.4320 | 4.4590 | 4.4290 | 4.4520 | 4.4520 | 426 |
| 19 Jan 2024 | 4.5200 | 4.5200 | 4.4940 | 4.5020 | 4.5020 | 865 |
| 18 Jan 2024 | 4.5660 | 4.5950 | 4.5660 | 4.5800 | 4.5800 | 2,531 |
| 17 Jan 2024 | 4.5690 | 4.6010 | 4.5690 | 4.6010 | 4.6010 | 360 |
| 16 Jan 2024 | 4.5660 | 4.5890 | 4.5410 | 4.5540 | 4.5540 | 1,591 |
| 12 Jan 2024 | 4.6010 | 4.6040 | 4.6010 | 4.6040 | 4.6040 | 58 |
| 11 Jan 2024 | 4.5990 | 4.6600 | 4.5800 | 4.5970 | 4.5970 | 563 |
| 10 Jan 2024 | 4.5950 | 4.6100 | 4.5600 | 4.5710 | 4.5710 | 409 |
| 09 Jan 2024 | 4.5360 | 4.6230 | 4.5360 | 4.6150 | 4.6150 | 1,749 |
| 08 Jan 2024 | 4.4960 | 4.5460 | 4.4850 | 4.5460 | 4.5460 | 853 |
| 05 Jan 2024 | 4.4840 | 4.5300 | 4.4740 | 4.5300 | 4.5300 | 1,950 |
| 04 Jan 2024 | 4.5000 | 4.5310 | 4.4880 | 4.4880 | 4.4880 | 1,708 |
| 03 Jan 2024 | 4.4550 | 4.4800 | 4.4540 | 4.4770 | 4.4770 | 927 |
| 02 Jan 2024 | 4.4380 | 4.4560 | 4.4320 | 4.4560 | 4.4560 | 69 |
| 29 Dec 2023 | 4.4340 | 4.4340 | 4.4120 | 4.4320 | 4.4320 | 939 |
| 28 Dec 2023 | 4.3710 | 4.4250 | 4.3710 | 4.4200 | 4.4200 | 92 |
| 27 Dec 2023 | 4.4090 | 4.4090 | 4.3580 | 4.3710 | 4.3710 | 83 |
| 26 Dec 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 8 |
| 22 Dec 2023 | 4.3750 | 4.3750 | 4.3720 | 4.3720 | 4.3720 | 1,199 |
| 21 Dec 2023 | 4.4510 | 4.4590 | 4.4250 | 4.4250 | 4.4250 | 506 |
| 20 Dec 2023 | 4.3300 | 4.3890 | 4.3300 | 4.3860 | 4.3860 | 509 |
| 19 Dec 2023 | 4.3360 | 4.3650 | 4.3360 | 4.3650 | 4.3650 | 139 |
| 18 Dec 2023 | 4.4250 | 4.4250 | 4.3900 | 4.3900 | 4.3900 | 36 |
| 15 Dec 2023 | 4.3730 | 4.3960 | 4.3730 | 4.3960 | 4.3960 | 1,006 |
| 14 Dec 2023 | 4.2650 | 4.3430 | 4.2650 | 4.3430 | 4.3430 | 480 |
| 13 Dec 2023 | 4.1880 | 4.2910 | 4.1660 | 4.2540 | 4.2540 | 2,311 |
| 12 Dec 2023 | 4.1790 | 4.1950 | 4.1790 | 4.1910 | 4.1910 | 4,931 |
| 11 Dec 2023 | 4.2710 | 4.2710 | 4.1640 | 4.2030 | 4.2030 | 4,647 |
| 08 Dec 2023 | 4.3160 | 4.3300 | 4.2860 | 4.3230 | 4.3230 | 4,253 |
| 07 Dec 2023 | 4.3990 | 4.4200 | 4.3650 | 4.4120 | 4.4120 | 1,262 |
| 06 Dec 2023 | 4.6200 | 4.6200 | 4.4550 | 4.4650 | 4.4650 | 1,881 |
| 05 Dec 2023 | 4.6900 | 4.6900 | 4.6300 | 4.6630 | 4.6630 | 369 |
| 04 Dec 2023 | 4.7000 | 4.7140 | 4.6790 | 4.6920 | 4.6920 | 1,043 |
| *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.