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
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,816.72 +3,669.85 (+6.10%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Natural Gas Feb 25 (NGG25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM 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 |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5870 | 3.6250 | 3.5780 | 3.5870 | 3.5870 | 2,766 |
| 18 Apr 2024 | 3.5770 | 3.5920 | 3.5620 | 3.5880 | 3.5880 | 2,419 |
| 17 Apr 2024 | 3.5510 | 3.5810 | 3.5390 | 3.5700 | 3.5700 | 3,431 |
| 16 Apr 2024 | 3.5530 | 3.6180 | 3.5320 | 3.5960 | 3.5960 | 3,545 |
| 15 Apr 2024 | 3.5910 | 3.6000 | 3.5460 | 3.5590 | 3.5590 | 1,998 |
| 12 Apr 2024 | 3.6000 | 3.6360 | 3.5850 | 3.6090 | 3.6090 | 4,050 |
| 11 Apr 2024 | 3.6060 | 3.6120 | 3.5750 | 3.5950 | 3.5950 | 6,764 |
| 10 Apr 2024 | 3.6040 | 3.6280 | 3.5900 | 3.6080 | 3.6080 | 2,864 |
| 09 Apr 2024 | 3.5870 | 3.6210 | 3.5670 | 3.5890 | 3.5890 | 5,539 |
| 08 Apr 2024 | 3.5110 | 3.5820 | 3.5110 | 3.5750 | 3.5750 | 3,508 |
| 05 Apr 2024 | 3.5050 | 3.5540 | 3.5010 | 3.5330 | 3.5330 | 3,435 |
| 04 Apr 2024 | 3.5730 | 3.5730 | 3.5140 | 3.5230 | 3.5230 | 3,547 |
| 03 Apr 2024 | 3.5910 | 3.6100 | 3.5660 | 3.5740 | 3.5740 | 3,014 |
| 02 Apr 2024 | 3.6100 | 3.6220 | 3.5650 | 3.6070 | 3.6070 | 4,859 |
| 01 Apr 2024 | 3.5270 | 3.6120 | 3.5270 | 3.6110 | 3.6110 | 2,097 |
| 28 Mar 2024 | 3.5090 | 3.5580 | 3.4900 | 3.5510 | 3.5510 | 3,130 |
| 27 Mar 2024 | 3.5290 | 3.5300 | 3.4780 | 3.4940 | 3.4940 | 2,466 |
| 26 Mar 2024 | 3.5250 | 3.5680 | 3.5240 | 3.5380 | 3.5380 | 2,758 |
| 25 Mar 2024 | 3.5150 | 3.5310 | 3.4910 | 3.5230 | 3.5230 | 2,154 |
| 22 Mar 2024 | 3.5250 | 3.5410 | 3.5030 | 3.5190 | 3.5190 | 2,390 |
| 21 Mar 2024 | 3.5510 | 3.5550 | 3.5240 | 3.5410 | 3.5410 | 3,817 |
| 20 Mar 2024 | 3.6080 | 3.6140 | 3.5600 | 3.5750 | 3.5750 | 3,453 |
| 19 Mar 2024 | 3.5970 | 3.6340 | 3.5790 | 3.6160 | 3.6160 | 3,247 |
| 18 Mar 2024 | 3.5840 | 3.6080 | 3.5490 | 3.6050 | 3.6050 | 5,407 |
| 15 Mar 2024 | 3.6130 | 3.6250 | 3.5450 | 3.5470 | 3.5470 | 4,363 |
| 14 Mar 2024 | 3.5560 | 3.6170 | 3.5400 | 3.6130 | 3.6130 | 3,792 |
| 13 Mar 2024 | 3.5450 | 3.5640 | 3.4900 | 3.5520 | 3.5520 | 3,530 |
| 12 Mar 2024 | 3.5410 | 3.5640 | 3.5210 | 3.5340 | 3.5340 | 4,574 |
| 11 Mar 2024 | 3.5860 | 3.5860 | 3.5310 | 3.5410 | 3.5410 | 2,376 |
| 08 Mar 2024 | 3.5750 | 3.6010 | 3.5530 | 3.5740 | 3.5740 | 3,204 |
| 07 Mar 2024 | 3.6200 | 3.6330 | 3.5600 | 3.5830 | 3.5830 | 4,573 |
| 06 Mar 2024 | 3.6520 | 3.6820 | 3.6250 | 3.6390 | 3.6390 | 2,194 |
| 05 Mar 2024 | 3.6440 | 3.6860 | 3.6270 | 3.6570 | 3.6570 | 2,776 |
| 04 Mar 2024 | 3.6340 | 3.6810 | 3.6170 | 3.6580 | 3.6580 | 3,868 |
| 01 Mar 2024 | 3.6100 | 3.6100 | 3.5680 | 3.5910 | 3.5910 | 2,433 |
| 29 Feb 2024 | 3.5900 | 3.6170 | 3.5700 | 3.6140 | 3.6140 | 2,895 |
| 28 Feb 2024 | 3.5580 | 3.6280 | 3.5580 | 3.6080 | 3.6080 | 3,214 |
| 27 Feb 2024 | 3.5460 | 3.6040 | 3.5200 | 3.5820 | 3.5820 | 4,854 |
| 26 Feb 2024 | 3.5380 | 3.5450 | 3.5040 | 3.5370 | 3.5370 | 3,652 |
| 23 Feb 2024 | 3.5380 | 3.5480 | 3.4780 | 3.4850 | 3.4850 | 4,729 |
| 22 Feb 2024 | 3.5320 | 3.5720 | 3.4870 | 3.5550 | 3.5550 | 4,232 |
| 21 Feb 2024 | 3.5080 | 3.5470 | 3.4770 | 3.5240 | 3.5240 | 6,826 |
| 20 Feb 2024 | 3.3600 | 3.5060 | 3.3470 | 3.3830 | 3.3830 | 4,283 |
| 16 Feb 2024 | 3.3960 | 3.4070 | 3.3540 | 3.3990 | 3.3990 | 3,841 |
| 15 Feb 2024 | 3.4300 | 3.4610 | 3.3770 | 3.3960 | 3.3960 | 4,566 |
| 14 Feb 2024 | 3.5340 | 3.5380 | 3.4150 | 3.4330 | 3.4330 | 4,284 |
| 13 Feb 2024 | 3.5630 | 3.5830 | 3.5180 | 3.5350 | 3.5350 | 5,102 |
| 12 Feb 2024 | 3.5430 | 3.5970 | 3.5390 | 3.5670 | 3.5670 | 5,458 |
| 09 Feb 2024 | 3.5330 | 3.5780 | 3.5060 | 3.5730 | 3.5730 | 5,834 |
| 08 Feb 2024 | 3.5480 | 3.5720 | 3.5180 | 3.5570 | 3.5570 | 7,953 |
| 07 Feb 2024 | 3.5500 | 3.5710 | 3.5280 | 3.5470 | 3.5470 | 5,966 |
| 06 Feb 2024 | 3.5800 | 3.5940 | 3.5510 | 3.5600 | 3.5600 | 5,785 |
| 05 Feb 2024 | 3.6320 | 3.6420 | 3.5810 | 3.6150 | 3.6150 | 4,800 |
| 02 Feb 2024 | 3.6250 | 3.6570 | 3.5970 | 3.6380 | 3.6380 | 3,660 |
| 01 Feb 2024 | 3.6570 | 3.6570 | 3.6020 | 3.6180 | 3.6180 | 3,384 |
| 31 Jan 2024 | 3.6310 | 3.6750 | 3.6040 | 3.6310 | 3.6310 | 5,561 |
| 30 Jan 2024 | 3.6200 | 3.6500 | 3.5810 | 3.6380 | 3.6380 | 4,345 |
| 29 Jan 2024 | 3.7090 | 3.7250 | 3.5880 | 3.6160 | 3.6160 | 10,417 |
| 26 Jan 2024 | 3.7350 | 3.7430 | 3.6770 | 3.7350 | 3.7350 | 6,258 |
| 25 Jan 2024 | 3.7970 | 3.8190 | 3.6920 | 3.7280 | 3.7280 | 7,714 |
| 24 Jan 2024 | 3.7330 | 3.7900 | 3.7160 | 3.7840 | 3.7840 | 4,141 |
| 23 Jan 2024 | 3.6590 | 3.7520 | 3.6310 | 3.7260 | 3.7260 | 3,065 |
| 22 Jan 2024 | 3.6770 | 3.7330 | 3.6500 | 3.6600 | 3.6600 | 6,307 |
| 19 Jan 2024 | 3.8460 | 3.8570 | 3.7100 | 3.7590 | 3.7590 | 6,355 |
| 18 Jan 2024 | 3.8820 | 3.8820 | 3.8300 | 3.8600 | 3.8600 | 3,639 |
| 17 Jan 2024 | 3.8280 | 3.8940 | 3.8280 | 3.8890 | 3.8890 | 5,587 |
| 16 Jan 2024 | 3.8550 | 3.8860 | 3.8200 | 3.8470 | 3.8470 | 6,058 |
| 12 Jan 2024 | 3.8830 | 3.9450 | 3.8620 | 3.9380 | 3.9380 | 7,920 |
| 11 Jan 2024 | 3.8510 | 3.9420 | 3.8120 | 3.8710 | 3.8710 | 4,302 |
| 10 Jan 2024 | 3.8640 | 3.8860 | 3.8170 | 3.8540 | 3.8540 | 5,368 |
| 09 Jan 2024 | 3.8180 | 3.9450 | 3.8180 | 3.9010 | 3.9010 | 7,314 |
| 08 Jan 2024 | 3.8310 | 3.8380 | 3.7360 | 3.8360 | 3.8360 | 5,392 |
| 05 Jan 2024 | 3.7960 | 3.8390 | 3.7460 | 3.8390 | 3.8390 | 3,050 |
| 04 Jan 2024 | 3.7590 | 3.8090 | 3.7460 | 3.7930 | 3.7930 | 4,064 |
| 03 Jan 2024 | 3.7320 | 3.7590 | 3.7100 | 3.7400 | 3.7400 | 3,247 |
| 02 Jan 2024 | 3.7120 | 3.7480 | 3.7010 | 3.7260 | 3.7260 | 2,346 |
| 29 Dec 2023 | 3.6770 | 3.7250 | 3.6700 | 3.6850 | 3.6850 | 1,694 |
| 28 Dec 2023 | 3.6210 | 3.6940 | 3.6080 | 3.6850 | 3.6850 | 1,015 |
| 27 Dec 2023 | 3.6610 | 3.6860 | 3.6240 | 3.6270 | 3.6270 | 1,147 |
| 26 Dec 2023 | 3.6060 | 3.6420 | 3.5970 | 3.6220 | 3.6220 | 1,622 |
| 22 Dec 2023 | 3.6190 | 3.6630 | 3.5970 | 3.6530 | 3.6530 | 1,658 |
| 21 Dec 2023 | 3.5620 | 3.6690 | 3.5620 | 3.6510 | 3.6510 | 2,290 |
| 20 Dec 2023 | 3.6260 | 3.6260 | 3.5500 | 3.5910 | 3.5910 | 2,378 |
| 19 Dec 2023 | 3.6760 | 3.6760 | 3.6020 | 3.6090 | 3.6090 | 3,037 |
| 18 Dec 2023 | 3.7200 | 3.7540 | 3.6910 | 3.6980 | 3.6980 | 1,562 |
| 15 Dec 2023 | 3.6440 | 3.7220 | 3.6340 | 3.7160 | 3.7160 | 2,045 |
| 14 Dec 2023 | 3.6080 | 3.6700 | 3.5960 | 3.6500 | 3.6500 | 2,920 |
| 13 Dec 2023 | 3.4780 | 3.6270 | 3.4590 | 3.6010 | 3.6010 | 4,509 |
| 12 Dec 2023 | 3.5220 | 3.5480 | 3.4730 | 3.4920 | 3.4920 | 5,143 |
| 11 Dec 2023 | 3.6500 | 3.6510 | 3.4750 | 3.5570 | 3.5570 | 9,060 |
| 08 Dec 2023 | 3.8210 | 3.8210 | 3.7060 | 3.7390 | 3.7390 | 3,661 |
| 07 Dec 2023 | 3.8650 | 3.8650 | 3.7750 | 3.8350 | 3.8350 | 2,730 |
| 06 Dec 2023 | 4.0050 | 4.0380 | 3.8580 | 3.8680 | 3.8680 | 1,901 |
| 05 Dec 2023 | 4.0630 | 4.0800 | 4.0250 | 4.0460 | 4.0460 | 1,218 |
| 04 Dec 2023 | 4.1000 | 4.1000 | 4.0230 | 4.0390 | 4.0390 | 1,373 |
| 01 Dec 2023 | 4.1160 | 4.1580 | 4.1090 | 4.1320 | 4.1320 | 2,024 |
| 30 Nov 2023 | 4.1790 | 4.1790 | 4.1150 | 4.1340 | 4.1340 | 812 |
| 29 Nov 2023 | 4.1810 | 4.1900 | 4.1600 | 4.1780 | 4.1780 | 939 |
| 28 Nov 2023 | 4.2310 | 4.2350 | 4.1840 | 4.2140 | 4.2140 | 1,406 |
| 27 Nov 2023 | 4.1790 | 4.2400 | 4.1620 | 4.2360 | 4.2360 | 1,062 |
| *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.