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
63,779.75 -810.47 (-1.25%) CMC Crypto 200
1,328.20 -68.33 (-4.89%)
Natural Gas Mar 28 (NGH28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:41AM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 1 |
| 24 Apr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 1 |
| 23 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 16 |
| 22 Apr 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 19 Apr 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 18 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 17 Apr 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 16 Apr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 15 Apr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 105 |
| 12 Apr 2024 | 3.9400 | 3.9710 | 3.9400 | 3.9710 | 3.9710 | 1 |
| 11 Apr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 10 Apr 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 09 Apr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 08 Apr 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 05 Apr 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 04 Apr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 03 Apr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 52 |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 25 |
| 01 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 10 |
| 28 Mar 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 14 |
| 27 Mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 1 |
| 26 Mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 25 Mar 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 22 Mar 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 21 Mar 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 20 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 19 Mar 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 10 |
| 18 Mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 15 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 1 |
| 14 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 13 Mar 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 12 Mar 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 11 Mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 75 |
| 08 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 50 |
| 07 Mar 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 06 Mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 05 Mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 04 Mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 01 Mar 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 29 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
| 28 Feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 27 Feb 2024 | 3.7160 | 3.7160 | 3.7050 | 3.7050 | 3.7050 | 1 |
| 26 Feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 23 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 22 Feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 21 Feb 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 20 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 16 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 Feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 13 Feb 2024 | 3.7150 | 3.7310 | 3.7150 | 3.7310 | 3.7310 | 1 |
| 12 Feb 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 09 Feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 20 |
| 08 Feb 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 07 Feb 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 06 Feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 05 Feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 02 Feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 01 Feb 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 15 |
| 31 Jan 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 16 |
| 30 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 29 Jan 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 26 Jan 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 25 Jan 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 24 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 23 Jan 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 30 |
| 22 Jan 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 19 Jan 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 10 |
| 18 Jan 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 17 Jan 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 16 Jan 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 12 Jan 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 11 Jan 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 115 |
| 10 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 09 Jan 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 08 Jan 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 05 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 04 Jan 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 03 Jan 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 02 Jan 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 29 Dec 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 235 |
| 28 Dec 2023 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
| 27 Dec 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 26 Dec 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 22 Dec 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 21 Dec 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 20 Dec 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 50 |
| 19 Dec 2023 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 130 |
| 18 Dec 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 30 |
| 15 Dec 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 14 Dec 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 13 Dec 2023 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 12 Dec 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 11 Dec 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 08 Dec 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 07 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 06 Dec 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 50 |
| 05 Dec 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 04 Dec 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 01 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| *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.