Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,886.88 +9.83 (+0.12%) Bitcoin USD
64,429.82 +605.62 (+0.95%) CMC Crypto 200
1,377.58 +64.95 (+5.21%)
Natural Gas Jan 29 (NGF29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 100 |
| 17 Apr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 100 |
| 16 Apr 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 15 Apr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| 12 Apr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 11 Apr 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 50 |
| 10 Apr 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 270 |
| 09 Apr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 08 Apr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 05 Apr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 04 Apr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 03 Apr 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 1 |
| 02 Apr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 01 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 28 Mar 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 27 Mar 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| 26 Mar 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 25 Mar 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 22 Mar 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 21 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 635 |
| 20 Mar 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 19 Mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 18 Mar 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 15 Mar 2024 | 4.6130 | 4.6250 | 4.6130 | 4.6130 | 4.6130 | 1 |
| 14 Mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 13 Mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 12 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 11 Mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 08 Mar 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 07 Mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 06 Mar 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 05 Mar 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 04 Mar 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 01 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 29 Feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 28 Feb 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 27 Feb 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 26 Feb 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 23 Feb 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 22 Feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 21 Feb 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 20 Feb 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 16 Feb 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 15 Feb 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 14 Feb 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 13 Feb 2024 | 4.5500 | 4.6050 | 4.5500 | 4.6050 | 4.6050 | 20 |
| 12 Feb 2024 | 4.5900 | 4.5900 | 4.5640 | 4.5640 | 4.5640 | 1 |
| 09 Feb 2024 | 4.5800 | 4.5830 | 4.5700 | 4.5830 | 4.5830 | 100 |
| 08 Feb 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 07 Feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 06 Feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 05 Feb 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 02 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 01 Feb 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 31 Jan 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 30 Jan 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 29 Jan 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 26 Jan 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 25 Jan 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 24 Jan 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 23 Jan 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
| 22 Jan 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 19 Jan 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 18 Jan 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 17 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 16 Jan 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 12 Jan 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 11 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 10 Jan 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 09 Jan 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 5 |
| 08 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 05 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 04 Jan 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 03 Jan 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 02 Jan 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 29 Dec 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 510 |
| 28 Dec 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| 27 Dec 2023 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 26 Dec 2023 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 22 Dec 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 21 Dec 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 20 Dec 2023 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 19 Dec 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 18 Dec 2023 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 15 Dec 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| 14 Dec 2023 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 13 Dec 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 12 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 11 Dec 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 08 Dec 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 07 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 06 Dec 2023 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| 05 Dec 2023 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
| 04 Dec 2023 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 01 Dec 2023 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 30 Nov 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 83 |
| 29 Nov 2023 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 28 Nov 2023 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 27 Nov 2023 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 24 Nov 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| *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.