Singapore markets open in 40 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,359.29 -2,223.70 (-3.34%) CMC Crypto 200
1,387.97 -36.13 (-2.54%)
Natural Gas Mar 29 (NGH29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 22 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 19 Apr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 18 Apr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 17 Apr 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 16 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 15 Apr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 12 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 11 Apr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 10 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 09 Apr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 08 Apr 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 05 Apr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 04 Apr 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 03 Apr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 02 Apr 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 01 Apr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 28 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 27 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 26 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 25 Mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 22 Mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 21 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 20 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 19 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 18 Mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 15 Mar 2024 | 3.7280 | 3.7470 | 3.7280 | 3.7280 | 3.7280 | 1 |
| 14 Mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 13 Mar 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 12 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 11 Mar 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 08 Mar 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 07 Mar 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 06 Mar 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 05 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 Mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 01 Mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 29 Feb 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 28 Feb 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 27 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 26 Feb 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 23 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 22 Feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 21 Feb 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 20 Feb 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 16 Feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 15 Feb 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 14 Feb 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 13 Feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 12 Feb 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 09 Feb 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 08 Feb 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 07 Feb 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 06 Feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 05 Feb 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 02 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 01 Feb 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 31 Jan 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 30 Jan 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 29 Jan 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 26 Jan 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 25 Jan 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 24 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 23 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 22 Jan 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 19 Jan 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 18 Jan 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 17 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 16 Jan 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 12 Jan 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 11 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 10 Jan 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| 09 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 08 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 05 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 04 Jan 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 03 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 02 Jan 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 29 Dec 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 28 Dec 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 27 Dec 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 26 Dec 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 22 Dec 2023 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 21 Dec 2023 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| 20 Dec 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 19 Dec 2023 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 18 Dec 2023 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 15 Dec 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 14 Dec 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 13 Dec 2023 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 12 Dec 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 11 Dec 2023 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 08 Dec 2023 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 07 Dec 2023 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 06 Dec 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 05 Dec 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 04 Dec 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 01 Dec 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 30 Nov 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 29 Nov 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| *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.