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
63,800.22 -788.47 (-1.22%) CMC Crypto 200
1,329.18 -67.36 (-4.82%)
Natural Gas Feb 26 (NGG26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:55PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3660 | 4.4000 | 4.3640 | 4.4000 | 4.4000 | 471 |
| 25 Apr 2024 | 4.3740 | 4.3850 | 4.3620 | 4.3680 | 4.3680 | 154 |
| 24 Apr 2024 | 4.3930 | 4.3930 | 4.3690 | 4.3800 | 4.3800 | 154 |
| 23 Apr 2024 | 4.3600 | 4.3930 | 4.3550 | 4.3710 | 4.3710 | 137 |
| 22 Apr 2024 | 4.3610 | 4.3660 | 4.3580 | 4.3640 | 4.3640 | 85 |
| 19 Apr 2024 | 4.3540 | 4.3560 | 4.3390 | 4.3450 | 4.3450 | 137 |
| 18 Apr 2024 | 4.3480 | 4.3570 | 4.3350 | 4.3540 | 4.3540 | 72 |
| 17 Apr 2024 | 4.3550 | 4.3570 | 4.3400 | 4.3440 | 4.3440 | 332 |
| 16 Apr 2024 | 4.3850 | 4.3920 | 4.3600 | 4.3850 | 4.3850 | 254 |
| 15 Apr 2024 | 4.3600 | 4.3820 | 4.3560 | 4.3800 | 4.3800 | 773 |
| 12 Apr 2024 | 4.3820 | 4.3900 | 4.3580 | 4.3850 | 4.3850 | 726 |
| 11 Apr 2024 | 4.2980 | 4.3500 | 4.2980 | 4.3330 | 4.3330 | 451 |
| 10 Apr 2024 | 4.2780 | 4.3010 | 4.2780 | 4.2900 | 4.2900 | 128 |
| 09 Apr 2024 | 4.2680 | 4.2900 | 4.2620 | 4.2780 | 4.2780 | 164 |
| 08 Apr 2024 | 4.2540 | 4.2630 | 4.2540 | 4.2630 | 4.2630 | 45 |
| 05 Apr 2024 | 4.2430 | 4.2610 | 4.2350 | 4.2450 | 4.2450 | 155 |
| 04 Apr 2024 | 4.2390 | 4.2490 | 4.2340 | 4.2400 | 4.2400 | 95 |
| 03 Apr 2024 | 4.2590 | 4.2850 | 4.2500 | 4.2620 | 4.2620 | 174 |
| 02 Apr 2024 | 4.2400 | 4.2730 | 4.2400 | 4.2720 | 4.2720 | 351 |
| 01 Apr 2024 | 4.2390 | 4.2560 | 4.2220 | 4.2560 | 4.2560 | 122 |
| 28 Mar 2024 | 4.2040 | 4.2260 | 4.2040 | 4.2260 | 4.2260 | 188 |
| 27 Mar 2024 | 4.2020 | 4.2030 | 4.1920 | 4.1970 | 4.1970 | 65 |
| 26 Mar 2024 | 4.1980 | 4.2190 | 4.1760 | 4.2070 | 4.2070 | 254 |
| 25 Mar 2024 | 4.1510 | 4.1720 | 4.1500 | 4.1700 | 4.1700 | 54 |
| 22 Mar 2024 | 4.2000 | 4.2020 | 4.1660 | 4.1730 | 4.1730 | 57 |
| 21 Mar 2024 | 4.1850 | 4.1900 | 4.1780 | 4.1890 | 4.1890 | 156 |
| 20 Mar 2024 | 4.2290 | 4.2290 | 4.1850 | 4.2080 | 4.2080 | 110 |
| 19 Mar 2024 | 4.2530 | 4.2720 | 4.2160 | 4.2410 | 4.2410 | 97 |
| 18 Mar 2024 | 4.2300 | 4.2470 | 4.2200 | 4.2470 | 4.2470 | 52 |
| 15 Mar 2024 | 4.2180 | 4.2230 | 4.1890 | 4.1930 | 4.1930 | 93 |
| 14 Mar 2024 | 4.2260 | 4.2310 | 4.2260 | 4.2310 | 4.2310 | 286 |
| 13 Mar 2024 | 4.2140 | 4.2150 | 4.2050 | 4.2130 | 4.2130 | 119 |
| 12 Mar 2024 | 4.2270 | 4.2270 | 4.1880 | 4.2080 | 4.2080 | 142 |
| 11 Mar 2024 | 4.2140 | 4.2230 | 4.2050 | 4.2210 | 4.2210 | 302 |
| 08 Mar 2024 | 4.2430 | 4.2510 | 4.2340 | 4.2340 | 4.2340 | 95 |
| 07 Mar 2024 | 4.2510 | 4.2510 | 4.2390 | 4.2440 | 4.2440 | 268 |
| 06 Mar 2024 | 4.2680 | 4.2850 | 4.2490 | 4.2570 | 4.2570 | 201 |
| 05 Mar 2024 | 4.2600 | 4.2980 | 4.2410 | 4.2750 | 4.2750 | 301 |
| 04 Mar 2024 | 4.2640 | 4.2690 | 4.2640 | 4.2690 | 4.2690 | 110 |
| 01 Mar 2024 | 4.2250 | 4.2420 | 4.2160 | 4.2360 | 4.2360 | 180 |
| 29 Feb 2024 | 4.2470 | 4.2510 | 4.2280 | 4.2370 | 4.2370 | 164 |
| 28 Feb 2024 | 4.2470 | 4.2620 | 4.2320 | 4.2530 | 4.2530 | 99 |
| 27 Feb 2024 | 4.2070 | 4.2670 | 4.2040 | 4.2360 | 4.2360 | 136 |
| 26 Feb 2024 | 4.2300 | 4.2300 | 4.2090 | 4.2090 | 4.2090 | 146 |
| 23 Feb 2024 | 4.2000 | 4.2200 | 4.1920 | 4.1920 | 4.1920 | 35 |
| 22 Feb 2024 | 4.2100 | 4.2370 | 4.1900 | 4.2370 | 4.2370 | 137 |
| 21 Feb 2024 | 4.2220 | 4.2300 | 4.1940 | 4.2070 | 4.2070 | 485 |
| 20 Feb 2024 | 4.1000 | 4.1500 | 4.0940 | 4.1450 | 4.1450 | 228 |
| 16 Feb 2024 | 4.1220 | 4.1220 | 4.1150 | 4.1150 | 4.1150 | 34 |
| 15 Feb 2024 | 4.1950 | 4.1950 | 4.1400 | 4.1530 | 4.1530 | 565 |
| 14 Feb 2024 | 4.2070 | 4.2070 | 4.1980 | 4.1980 | 4.1980 | 295 |
| 13 Feb 2024 | 4.2970 | 4.2970 | 4.2630 | 4.2770 | 4.2770 | 246 |
| 12 Feb 2024 | 4.2700 | 4.2730 | 4.2650 | 4.2730 | 4.2730 | 171 |
| 09 Feb 2024 | 4.2430 | 4.2650 | 4.2390 | 4.2650 | 4.2650 | 754 |
| 08 Feb 2024 | 4.2570 | 4.2650 | 4.2450 | 4.2550 | 4.2550 | 163 |
| 07 Feb 2024 | 4.2600 | 4.2610 | 4.2600 | 4.2610 | 4.2610 | 96 |
| 06 Feb 2024 | 4.2660 | 4.2720 | 4.2550 | 4.2650 | 4.2650 | 172 |
| 05 Feb 2024 | 4.2590 | 4.2680 | 4.2550 | 4.2680 | 4.2680 | 26 |
| 02 Feb 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 177 |
| 01 Feb 2024 | 4.2480 | 4.2520 | 4.2480 | 4.2520 | 4.2520 | 208 |
| 31 Jan 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 121 |
| 30 Jan 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 180 |
| 29 Jan 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 13 |
| 26 Jan 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 365 |
| 25 Jan 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 56 |
| 24 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 500 |
| 23 Jan 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 441 |
| 22 Jan 2024 | 4.3000 | 4.3000 | 4.2810 | 4.2810 | 4.2810 | 134 |
| 19 Jan 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 236 |
| 18 Jan 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 29 |
| 17 Jan 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 263 |
| 16 Jan 2024 | 4.3690 | 4.3690 | 4.3600 | 4.3690 | 4.3690 | 1,041 |
| 12 Jan 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 71 |
| 11 Jan 2024 | 4.4180 | 4.4180 | 4.4160 | 4.4160 | 4.4160 | 176 |
| 10 Jan 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4030 | 4.4030 | 340 |
| 09 Jan 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 707 |
| 08 Jan 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 466 |
| 05 Jan 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 654 |
| 04 Jan 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 1,205 |
| 03 Jan 2024 | 4.3300 | 4.3300 | 4.2340 | 4.3240 | 4.3240 | 108 |
| 02 Jan 2024 | 4.3040 | 4.3100 | 4.3040 | 4.3040 | 4.3040 | 7 |
| 29 Dec 2023 | 4.2800 | 4.2850 | 4.2800 | 4.2850 | 4.2850 | 10 |
| 28 Dec 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 190 |
| 27 Dec 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 26 Dec 2023 | 4.2100 | 4.2110 | 4.2100 | 4.2110 | 4.2110 | 3 |
| 22 Dec 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 39 |
| 21 Dec 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 405 |
| 20 Dec 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 179 |
| 19 Dec 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 30 |
| 18 Dec 2023 | 4.2550 | 4.2550 | 4.2530 | 4.2530 | 4.2530 | 33 |
| 15 Dec 2023 | 4.2600 | 4.2600 | 4.2500 | 4.2580 | 4.2580 | 879 |
| 14 Dec 2023 | 4.1800 | 4.2010 | 4.1800 | 4.2010 | 4.2010 | 124 |
| 13 Dec 2023 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 594 |
| 12 Dec 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 105 |
| 11 Dec 2023 | 4.0560 | 4.0700 | 4.0560 | 4.0690 | 4.0690 | 636 |
| 08 Dec 2023 | 4.1880 | 4.1880 | 4.1750 | 4.1830 | 4.1830 | 677 |
| 07 Dec 2023 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 247 |
| 06 Dec 2023 | 4.4500 | 4.4500 | 4.3230 | 4.3230 | 4.3230 | 221 |
| 05 Dec 2023 | 4.5500 | 4.5500 | 4.5210 | 4.5210 | 4.5210 | 120 |
| 04 Dec 2023 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 31 |
| *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.