Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,836.51 -40.54 (-0.51%) Bitcoin USD
64,642.00 +2,259.20 (+3.62%) CMC Crypto 200
1,330.11 +17.48 (+1.35%)
Natural Gas Apr 28 (NGJ28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 5 |
| 17 Apr 2024 | 3.4750 | 3.4750 | 3.4290 | 3.4290 | 3.4290 | 5 |
| 16 Apr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 20 |
| 15 Apr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 105 |
| 12 Apr 2024 | 3.3920 | 3.4210 | 3.3920 | 3.4210 | 3.4210 | 3 |
| 11 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 10 Apr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 09 Apr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 Apr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 04 Apr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 03 Apr 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 77 |
| 02 Apr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 01 Apr 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 28 Mar 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 12 |
| 27 Mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 1 |
| 26 Mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 25 Mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 22 Mar 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 21 Mar 2024 | 3.2470 | 3.2570 | 3.2470 | 3.2470 | 3.2470 | 1 |
| 20 Mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 19 Mar 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 18 Mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 15 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
| 14 Mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 13 Mar 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 12 Mar 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 11 Mar 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 50 |
| 08 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 07 Mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 06 Mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 05 Mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 04 Mar 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 01 Mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 29 Feb 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 1 |
| 28 Feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 27 Feb 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 26 Feb 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 23 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 22 Feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 21 Feb 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 20 Feb 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 16 Feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 15 Feb 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 500 |
| 14 Feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 13 Feb 2024 | 3.2120 | 3.2330 | 3.2120 | 3.2330 | 3.2330 | 1 |
| 12 Feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 09 Feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 20 |
| 08 Feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 07 Feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 06 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 02 Feb 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 01 Feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 15 |
| 31 Jan 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 13 |
| 30 Jan 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 29 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 Jan 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 25 Jan 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 24 Jan 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 23 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 30 |
| 22 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 19 Jan 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10 |
| 18 Jan 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 17 Jan 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 16 Jan 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 12 Jan 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 11 Jan 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 10 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 09 Jan 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 08 Jan 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 05 Jan 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 04 Jan 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 03 Jan 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 02 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 29 Dec 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 205 |
| 28 Dec 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 27 Dec 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 26 Dec 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 22 Dec 2023 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 21 Dec 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 20 Dec 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 50 |
| 19 Dec 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 100 |
| 18 Dec 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 30 |
| 15 Dec 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 400 |
| 14 Dec 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 1,400 |
| 13 Dec 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 12 Dec 2023 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 11 Dec 2023 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | - |
| 08 Dec 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 07 Dec 2023 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 06 Dec 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 05 Dec 2023 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| 04 Dec 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 01 Dec 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 30 Nov 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 29 Nov 2023 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 28 Nov 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 27 Nov 2023 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| 24 Nov 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| *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.