Singapore markets close in 6 minutes
Straits Times Index
3,176.83 -10.83 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.34 -52.71 (-0.67%) Bitcoin USD
64,483.20 +3,078.00 (+5.01%) CMC Crypto 200
1,326.33 +13.70 (+1.05%)
Natural Gas Feb 28 (NGG28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:35PM 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 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 17 Apr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 16 Apr 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 15 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 12 Apr 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 11 Apr 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 10 Apr 2024 | 4.5050 | 4.5050 | 4.5030 | 4.5050 | 4.5050 | 1 |
| 09 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 08 Apr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 05 Apr 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 04 Apr 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 03 Apr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 02 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 01 Apr 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 28 Mar 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 27 Mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 1 |
| 26 Mar 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 25 Mar 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 22 Mar 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 21 Mar 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 20 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 19 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 18 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 15 Mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 1 |
| 14 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 13 Mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 12 Mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 11 Mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 08 Mar 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 07 Mar 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 06 Mar 2024 | 4.4500 | 4.4500 | 4.4450 | 4.4450 | 4.4450 | 1 |
| 05 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 04 Mar 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 01 Mar 2024 | 4.4200 | 4.4240 | 4.4200 | 4.4240 | 4.4240 | 1 |
| 29 Feb 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 1 |
| 28 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 30 |
| 27 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 26 Feb 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 23 Feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 22 Feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 21 Feb 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 20 Feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 16 Feb 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 15 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 14 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 13 Feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 12 Feb 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 09 Feb 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 08 Feb 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 07 Feb 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 06 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 05 Feb 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 02 Feb 2024 | 4.4500 | 4.4500 | 4.4390 | 4.4390 | 4.4390 | 1 |
| 01 Feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 31 Jan 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 30 Jan 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 29 Jan 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 26 Jan 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 25 Jan 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 24 Jan 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 23 Jan 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 22 Jan 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 19 Jan 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 18 Jan 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 17 Jan 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 16 Jan 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 12 Jan 2024 | 4.5350 | 4.5350 | 4.5310 | 4.5310 | 4.5310 | 30 |
| 11 Jan 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 10 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 09 Jan 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 08 Jan 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 05 Jan 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 04 Jan 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 03 Jan 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 02 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 29 Dec 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 28 Dec 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 27 Dec 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 26 Dec 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 22 Dec 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 21 Dec 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 20 Dec 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 19 Dec 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 18 Dec 2023 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 15 Dec 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 14 Dec 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 13 Dec 2023 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 12 Dec 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 11 Dec 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 08 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 07 Dec 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 06 Dec 2023 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 05 Dec 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 04 Dec 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 01 Dec 2023 | 4.5340 | 4.5340 | 4.5300 | 4.5300 | 4.5300 | 1 |
| 30 Nov 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 29 Nov 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 28 Nov 2023 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 27 Nov 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 24 Nov 2023 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| *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.