Singapore markets close in 18 minutes
Straits Times Index
3,292.46 +10.41 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,175.96 +28.93 (+0.36%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,311.34 -27.72 (-2.07%)
Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.8610 | 3.8700 | 3.8430 | 3.8430 | 3.8430 | 683 |
| 26 Apr 2024 | 3.8350 | 3.8460 | 3.8310 | 3.8430 | 3.8430 | 68 |
| 25 Apr 2024 | 3.8310 | 3.8410 | 3.8160 | 3.8250 | 3.8250 | 146 |
| 24 Apr 2024 | 3.8530 | 3.8530 | 3.8290 | 3.8460 | 3.8460 | 242 |
| 23 Apr 2024 | 3.8200 | 3.8410 | 3.8130 | 3.8280 | 3.8280 | 256 |
| 22 Apr 2024 | 3.8060 | 3.8200 | 3.8060 | 3.8200 | 3.8200 | 57 |
| 19 Apr 2024 | 3.8150 | 3.8220 | 3.7900 | 3.8040 | 3.8040 | 70 |
| 18 Apr 2024 | 3.8200 | 3.8200 | 3.7920 | 3.8140 | 3.8140 | 72 |
| 17 Apr 2024 | 3.8010 | 3.8150 | 3.8000 | 3.8020 | 3.8020 | 509 |
| 16 Apr 2024 | 3.8100 | 3.8390 | 3.8010 | 3.8360 | 3.8360 | 338 |
| 15 Apr 2024 | 3.7920 | 3.8130 | 3.7830 | 3.8090 | 3.8090 | 784 |
| 12 Apr 2024 | 3.7480 | 3.8060 | 3.7480 | 3.8040 | 3.8040 | 210 |
| 11 Apr 2024 | 3.7260 | 3.7640 | 3.7260 | 3.7480 | 3.7480 | 334 |
| 10 Apr 2024 | 3.7300 | 3.7300 | 3.7120 | 3.7160 | 3.7160 | 221 |
| 09 Apr 2024 | 3.7280 | 3.7450 | 3.7030 | 3.7200 | 3.7200 | 623 |
| 08 Apr 2024 | 3.7140 | 3.7270 | 3.7100 | 3.7270 | 3.7270 | 85 |
| 05 Apr 2024 | 3.6970 | 3.7170 | 3.6920 | 3.7050 | 3.7050 | 283 |
| 04 Apr 2024 | 3.7250 | 3.7330 | 3.6930 | 3.7040 | 3.7040 | 89 |
| 03 Apr 2024 | 3.7100 | 3.7440 | 3.7100 | 3.7240 | 3.7240 | 135 |
| 02 Apr 2024 | 3.7010 | 3.7450 | 3.7010 | 3.7320 | 3.7320 | 168 |
| 01 Apr 2024 | 3.6960 | 3.7210 | 3.6950 | 3.7200 | 3.7200 | 130 |
| 28 Mar 2024 | 3.6770 | 3.6960 | 3.6730 | 3.6960 | 3.6960 | 143 |
| 27 Mar 2024 | 3.6610 | 3.6700 | 3.6570 | 3.6640 | 3.6640 | 93 |
| 26 Mar 2024 | 3.6580 | 3.6810 | 3.6470 | 3.6740 | 3.6740 | 202 |
| 25 Mar 2024 | 3.6320 | 3.6350 | 3.6270 | 3.6340 | 3.6340 | 29 |
| 22 Mar 2024 | 3.6430 | 3.6440 | 3.6250 | 3.6390 | 3.6390 | 39 |
| 21 Mar 2024 | 3.6500 | 3.6540 | 3.6420 | 3.6540 | 3.6540 | 60 |
| 20 Mar 2024 | 3.6910 | 3.6910 | 3.6620 | 3.6730 | 3.6730 | 112 |
| 19 Mar 2024 | 3.7310 | 3.7310 | 3.6710 | 3.7030 | 3.7030 | 367 |
| 18 Mar 2024 | 3.6790 | 3.7020 | 3.6620 | 3.7020 | 3.7020 | 64 |
| 15 Mar 2024 | 3.6900 | 3.6950 | 3.6450 | 3.6530 | 3.6530 | 19 |
| 14 Mar 2024 | 3.6900 | 3.6900 | 3.6810 | 3.6810 | 3.6810 | 121 |
| 13 Mar 2024 | 3.6790 | 3.6790 | 3.6550 | 3.6650 | 3.6650 | 98 |
| 12 Mar 2024 | 3.6690 | 3.6690 | 3.6550 | 3.6630 | 3.6630 | 63 |
| 11 Mar 2024 | 3.6640 | 3.6700 | 3.6620 | 3.6700 | 3.6700 | 254 |
| 08 Mar 2024 | 3.6800 | 3.6800 | 3.6670 | 3.6720 | 3.6720 | 219 |
| 07 Mar 2024 | 3.6660 | 3.6850 | 3.6650 | 3.6840 | 3.6840 | 237 |
| 06 Mar 2024 | 3.7090 | 3.7090 | 3.6880 | 3.6980 | 3.6980 | 250 |
| 05 Mar 2024 | 3.7350 | 3.7580 | 3.6840 | 3.7170 | 3.7170 | 453 |
| 04 Mar 2024 | 3.7060 | 3.7100 | 3.7060 | 3.7100 | 3.7100 | 73 |
| 01 Mar 2024 | 3.6900 | 3.7020 | 3.6760 | 3.6830 | 3.6830 | 21 |
| 29 Feb 2024 | 3.7010 | 3.7010 | 3.6890 | 3.6890 | 3.6890 | 19 |
| 28 Feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 116 |
| 27 Feb 2024 | 3.7000 | 3.7000 | 3.6650 | 3.6800 | 3.6800 | 491 |
| 26 Feb 2024 | 3.6510 | 3.6570 | 3.6510 | 3.6540 | 3.6540 | 156 |
| 23 Feb 2024 | 3.6340 | 3.6700 | 3.6270 | 3.6310 | 3.6310 | 82 |
| 22 Feb 2024 | 3.6760 | 3.6760 | 3.6600 | 3.6760 | 3.6760 | 84 |
| 21 Feb 2024 | 3.6470 | 3.6470 | 3.6350 | 3.6470 | 3.6470 | 683 |
| 20 Feb 2024 | 3.5230 | 3.6000 | 3.5230 | 3.5830 | 3.5830 | 69 |
| 16 Feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 2 |
| 15 Feb 2024 | 3.5800 | 3.5890 | 3.5800 | 3.5890 | 3.5890 | 64 |
| 14 Feb 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 313 |
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.6750 | 3.7000 | 3.7000 | 230 |
| 12 Feb 2024 | 3.6950 | 3.7010 | 3.6640 | 3.7010 | 3.7010 | 167 |
| 09 Feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 74 |
| 08 Feb 2024 | 3.6750 | 3.6860 | 3.6750 | 3.6860 | 3.6860 | 341 |
| 07 Feb 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 241 |
| 06 Feb 2024 | 3.6980 | 3.6980 | 3.6910 | 3.6910 | 3.6910 | 384 |
| 05 Feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 30 |
| 02 Feb 2024 | 3.6560 | 3.7000 | 3.6560 | 3.6980 | 3.6980 | 276 |
| 01 Feb 2024 | 3.6690 | 3.6690 | 3.6670 | 3.6670 | 3.6670 | 282 |
| 31 Jan 2024 | 3.7190 | 3.7200 | 3.6750 | 3.6760 | 3.6760 | 275 |
| 30 Jan 2024 | 3.7200 | 3.7200 | 3.6850 | 3.6850 | 3.6850 | 25 |
| 29 Jan 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 10 |
| 26 Jan 2024 | 3.7290 | 3.7430 | 3.7290 | 3.7430 | 3.7430 | 326 |
| 25 Jan 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 34 |
| 24 Jan 2024 | 3.8100 | 3.8100 | 3.7980 | 3.7980 | 3.7980 | 1,553 |
| 23 Jan 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 189 |
| 22 Jan 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 35 |
| 19 Jan 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 90 |
| 18 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 19 |
| 17 Jan 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 174 |
| 16 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 559 |
| 12 Jan 2024 | 3.8870 | 3.8870 | 3.8630 | 3.8630 | 3.8630 | 62 |
| 11 Jan 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 68 |
| 10 Jan 2024 | 3.9150 | 3.9150 | 3.8790 | 3.8790 | 3.8790 | 331 |
| 09 Jan 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 239 |
| 08 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 250 |
| 05 Jan 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 254 |
| 04 Jan 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 951 |
| 03 Jan 2024 | 3.8390 | 3.8550 | 3.8390 | 3.8390 | 3.8390 | 196 |
| 02 Jan 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 29 Dec 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 7 |
| 28 Dec 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 189 |
| 27 Dec 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 26 Dec 2023 | 3.6870 | 3.7210 | 3.6870 | 3.7210 | 3.7210 | 57 |
| 22 Dec 2023 | 3.7800 | 3.7800 | 3.7490 | 3.7490 | 3.7490 | 94 |
| 21 Dec 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 116 |
| 20 Dec 2023 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 95 |
| 19 Dec 2023 | 3.7530 | 3.7720 | 3.7530 | 3.7720 | 3.7720 | 555 |
| 18 Dec 2023 | 3.8300 | 3.8300 | 3.8030 | 3.8030 | 3.8030 | 19 |
| 15 Dec 2023 | 3.7990 | 3.8150 | 3.7990 | 3.8100 | 3.8100 | 730 |
| 14 Dec 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 143 |
| 13 Dec 2023 | 3.6360 | 3.7180 | 3.6360 | 3.6910 | 3.6910 | 1,859 |
| 12 Dec 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 52 |
| 11 Dec 2023 | 3.6960 | 3.6960 | 3.6300 | 3.6510 | 3.6510 | 1,519 |
| 08 Dec 2023 | 3.7510 | 3.7550 | 3.7290 | 3.7290 | 3.7290 | 1,019 |
| 07 Dec 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 120 |
| 06 Dec 2023 | 3.9000 | 3.9000 | 3.8330 | 3.8330 | 3.8330 | 245 |
| 05 Dec 2023 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 262 |
| *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.