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
64,038.01 -730.30 (-1.13%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Natural Gas Apr 26 (NGJ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:40PM 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 | 3.4760 | 3.4760 | 3.4700 | 3.4700 | 3.4700 | 256 |
| 25 Apr 2024 | 3.4620 | 3.4790 | 3.4580 | 3.4660 | 3.4660 | 198 |
| 24 Apr 2024 | 3.4610 | 3.4790 | 3.4540 | 3.4780 | 3.4780 | 198 |
| 23 Apr 2024 | 3.4640 | 3.4700 | 3.4450 | 3.4570 | 3.4570 | 218 |
| 22 Apr 2024 | 3.4240 | 3.4460 | 3.4240 | 3.4450 | 3.4450 | 41 |
| 19 Apr 2024 | 3.4370 | 3.4450 | 3.4180 | 3.4290 | 3.4290 | 200 |
| 18 Apr 2024 | 3.4580 | 3.4580 | 3.4190 | 3.4390 | 3.4390 | 118 |
| 17 Apr 2024 | 3.4390 | 3.4560 | 3.4390 | 3.4420 | 3.4420 | 488 |
| 16 Apr 2024 | 3.4580 | 3.4720 | 3.4430 | 3.4720 | 3.4720 | 1,081 |
| 15 Apr 2024 | 3.4180 | 3.4560 | 3.4180 | 3.4560 | 3.4560 | 623 |
| 12 Apr 2024 | 3.3690 | 3.4350 | 3.3690 | 3.4350 | 3.4350 | 447 |
| 11 Apr 2024 | 3.3380 | 3.3850 | 3.3380 | 3.3760 | 3.3760 | 274 |
| 10 Apr 2024 | 3.3440 | 3.3480 | 3.3310 | 3.3370 | 3.3370 | 954 |
| 09 Apr 2024 | 3.3650 | 3.3650 | 3.3250 | 3.3400 | 3.3400 | 689 |
| 08 Apr 2024 | 3.3300 | 3.3420 | 3.3250 | 3.3420 | 3.3420 | 101 |
| 05 Apr 2024 | 3.3140 | 3.3370 | 3.3140 | 3.3220 | 3.3220 | 423 |
| 04 Apr 2024 | 3.3120 | 3.3260 | 3.3120 | 3.3260 | 3.3260 | 140 |
| 03 Apr 2024 | 3.3660 | 3.3910 | 3.3300 | 3.3420 | 3.3420 | 316 |
| 02 Apr 2024 | 3.3250 | 3.3650 | 3.3200 | 3.3490 | 3.3490 | 208 |
| 01 Apr 2024 | 3.3310 | 3.3410 | 3.3200 | 3.3410 | 3.3410 | 98 |
| 28 Mar 2024 | 3.3040 | 3.3150 | 3.3040 | 3.3150 | 3.3150 | 150 |
| 27 Mar 2024 | 3.2900 | 3.2950 | 3.2900 | 3.2940 | 3.2940 | 85 |
| 26 Mar 2024 | 3.2660 | 3.3040 | 3.2660 | 3.3040 | 3.3040 | 113 |
| 25 Mar 2024 | 3.2730 | 3.2730 | 3.2650 | 3.2730 | 3.2730 | 11 |
| 22 Mar 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 30 |
| 21 Mar 2024 | 3.2940 | 3.3050 | 3.2940 | 3.2940 | 3.2940 | 98 |
| 20 Mar 2024 | 3.3190 | 3.3190 | 3.3120 | 3.3120 | 3.3120 | 401 |
| 19 Mar 2024 | 3.3430 | 3.3430 | 3.3280 | 3.3340 | 3.3340 | 344 |
| 18 Mar 2024 | 3.2980 | 3.3320 | 3.2980 | 3.3320 | 3.3320 | 25 |
| 15 Mar 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 1 |
| 14 Mar 2024 | 3.2990 | 3.3110 | 3.2990 | 3.3110 | 3.3110 | 92 |
| 13 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 9 |
| 12 Mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 27 |
| 11 Mar 2024 | 3.3020 | 3.3020 | 3.2960 | 3.2960 | 3.2960 | 142 |
| 08 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 23 |
| 07 Mar 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 137 |
| 06 Mar 2024 | 3.3200 | 3.3240 | 3.3200 | 3.3200 | 3.3200 | 492 |
| 05 Mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 307 |
| 04 Mar 2024 | 3.3220 | 3.3220 | 3.3150 | 3.3150 | 3.3150 | 1 |
| 01 Mar 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 5 |
| 29 Feb 2024 | 3.3120 | 3.3190 | 3.3080 | 3.3100 | 3.3100 | 241 |
| 28 Feb 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 124 |
| 27 Feb 2024 | 3.3200 | 3.3200 | 3.2850 | 3.2920 | 3.2920 | 492 |
| 26 Feb 2024 | 3.2630 | 3.2680 | 3.2630 | 3.2680 | 3.2680 | 2,644 |
| 23 Feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 395 |
| 22 Feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 58 |
| 21 Feb 2024 | 3.2000 | 3.2440 | 3.2000 | 3.2360 | 3.2360 | 1,159 |
| 20 Feb 2024 | 3.1470 | 3.2260 | 3.1470 | 3.1690 | 3.1690 | 34 |
| 16 Feb 2024 | 3.1260 | 3.1380 | 3.1260 | 3.1380 | 3.1380 | 7 |
| 15 Feb 2024 | 3.2200 | 3.2200 | 3.1550 | 3.1650 | 3.1650 | 94 |
| 14 Feb 2024 | 3.2010 | 3.2100 | 3.2010 | 3.2100 | 3.2100 | 314 |
| 13 Feb 2024 | 3.2750 | 3.2750 | 3.2720 | 3.2720 | 3.2720 | 318 |
| 12 Feb 2024 | 3.2900 | 3.2900 | 3.2760 | 3.2780 | 3.2780 | 140 |
| 09 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 80 |
| 08 Feb 2024 | 3.2650 | 3.2830 | 3.2470 | 3.2710 | 3.2710 | 449 |
| 07 Feb 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 241 |
| 06 Feb 2024 | 3.2650 | 3.2760 | 3.2650 | 3.2690 | 3.2690 | 382 |
| 05 Feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 251 |
| 02 Feb 2024 | 3.2520 | 3.2900 | 3.2520 | 3.2800 | 3.2800 | 29 |
| 01 Feb 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 277 |
| 31 Jan 2024 | 3.2900 | 3.2900 | 3.2590 | 3.2590 | 3.2590 | 403 |
| 30 Jan 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 8 |
| 29 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 26 Jan 2024 | 3.2960 | 3.3150 | 3.2960 | 3.3150 | 3.3150 | 35 |
| 25 Jan 2024 | 3.3400 | 3.3430 | 3.2960 | 3.2960 | 3.2960 | 185 |
| 24 Jan 2024 | 3.3970 | 3.4000 | 3.3660 | 3.3660 | 3.3660 | 701 |
| 23 Jan 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 56 |
| 22 Jan 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 32 |
| 19 Jan 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 28 |
| 18 Jan 2024 | 3.4150 | 3.4150 | 3.4050 | 3.4050 | 3.4050 | 8 |
| 17 Jan 2024 | 3.4050 | 3.4240 | 3.3800 | 3.4240 | 3.4240 | 71 |
| 16 Jan 2024 | 3.3950 | 3.3950 | 3.3700 | 3.3780 | 3.3780 | 219 |
| 12 Jan 2024 | 3.4400 | 3.4400 | 3.3990 | 3.3990 | 3.3990 | 32 |
| 11 Jan 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 45 |
| 10 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 189 |
| 09 Jan 2024 | 3.4910 | 3.4910 | 3.4600 | 3.4600 | 3.4600 | 218 |
| 08 Jan 2024 | 3.4400 | 3.4710 | 3.4400 | 3.4710 | 3.4710 | 913 |
| 05 Jan 2024 | 3.4200 | 3.4430 | 3.4200 | 3.4430 | 3.4430 | 1,390 |
| 04 Jan 2024 | 3.3950 | 3.4240 | 3.3950 | 3.4110 | 3.4110 | 410 |
| 03 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 206 |
| 02 Jan 2024 | 3.3790 | 3.3800 | 3.3790 | 3.3790 | 3.3790 | 49 |
| 29 Dec 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 794 |
| 28 Dec 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 695 |
| 27 Dec 2023 | 3.2800 | 3.2990 | 3.2800 | 3.2990 | 3.2990 | 91 |
| 26 Dec 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 299 |
| 22 Dec 2023 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 578 |
| 21 Dec 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 101 |
| 20 Dec 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 142 |
| 19 Dec 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 554 |
| 18 Dec 2023 | 3.3910 | 3.3910 | 3.3860 | 3.3860 | 3.3860 | 145 |
| 15 Dec 2023 | 3.4000 | 3.4000 | 3.3720 | 3.3910 | 3.3910 | 981 |
| 14 Dec 2023 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 60 |
| 13 Dec 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2740 | 3.2740 | 1,078 |
| 12 Dec 2023 | 3.2260 | 3.2380 | 3.2250 | 3.2380 | 3.2380 | 320 |
| 11 Dec 2023 | 3.2460 | 3.2460 | 3.2210 | 3.2360 | 3.2360 | 1,682 |
| 08 Dec 2023 | 3.3350 | 3.3350 | 3.2800 | 3.2800 | 3.2800 | 2,373 |
| 07 Dec 2023 | 3.3370 | 3.3440 | 3.3000 | 3.3440 | 3.3440 | 1,224 |
| 06 Dec 2023 | 3.3600 | 3.3600 | 3.3380 | 3.3580 | 3.3580 | 194 |
| 05 Dec 2023 | 3.5070 | 3.5210 | 3.5070 | 3.5210 | 3.5210 | 195 |
| 04 Dec 2023 | 3.4970 | 3.5150 | 3.4970 | 3.5150 | 3.5150 | 157 |
| *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.