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
62,976.71 -1,632.00 (-2.53%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Natural Gas Feb 30 (NGG30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:43PM 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 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 25 Apr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 24 Apr 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 23 Apr 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 22 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 19 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 18 Apr 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 17 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 16 Apr 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 15 Apr 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 12 Apr 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 11 Apr 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| 10 Apr 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 09 Apr 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 08 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 05 Apr 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 04 Apr 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 03 Apr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 02 Apr 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 01 Apr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 28 Mar 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 27 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 26 Mar 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 25 Mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| 22 Mar 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 21 Mar 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 20 Mar 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 19 Mar 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 18 Mar 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 15 Mar 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 14 Mar 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 13 Mar 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 12 Mar 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 11 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 08 Mar 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 07 Mar 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 06 Mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 05 Mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 04 Mar 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 01 Mar 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 29 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 28 Feb 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 27 Feb 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 26 Feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 23 Feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 22 Feb 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 21 Feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 20 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 16 Feb 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 15 Feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 14 Feb 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 13 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 12 Feb 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 09 Feb 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 08 Feb 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 07 Feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 06 Feb 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 05 Feb 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 02 Feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 01 Feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 31 Jan 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| 30 Jan 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 29 Jan 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 26 Jan 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 25 Jan 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 24 Jan 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 23 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 22 Jan 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 19 Jan 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 18 Jan 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 17 Jan 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 16 Jan 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 12 Jan 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 11 Jan 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 10 Jan 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| 09 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 08 Jan 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| 05 Jan 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 04 Jan 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
| 03 Jan 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 02 Jan 2024 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 29 Dec 2023 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 28 Dec 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 27 Dec 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 26 Dec 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 22 Dec 2023 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| 21 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 20 Dec 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 19 Dec 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 18 Dec 2023 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 15 Dec 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 14 Dec 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 13 Dec 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 12 Dec 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 11 Dec 2023 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 08 Dec 2023 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
| 07 Dec 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 06 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 05 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 Dec 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| *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.