Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,286.59 -1.16 (-0.04%) Nikkei
38,039.50 +411.02 (+1.09%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,209.08 -115.75 (-0.18%) CMC Crypto 200
1,387.52 +4.95 (+0.36%)
Natural Gas May 25 (NGK25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM 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 | 3.1370 | 3.1440 | 3.1120 | 3.1240 | 3.1240 | 1 |
| 24 Apr 2024 | 3.1590 | 3.1920 | 3.1210 | 3.1310 | 3.1310 | 2,885 |
| 23 Apr 2024 | 3.1130 | 3.1710 | 3.1120 | 3.1460 | 3.1460 | 2,814 |
| 22 Apr 2024 | 3.0730 | 3.1180 | 3.0730 | 3.1160 | 3.1160 | 1,918 |
| 19 Apr 2024 | 3.1050 | 3.1210 | 3.0900 | 3.0910 | 3.0910 | 1,999 |
| 18 Apr 2024 | 3.0920 | 3.1070 | 3.0780 | 3.0960 | 3.0960 | 2,818 |
| 17 Apr 2024 | 3.0960 | 3.0990 | 3.0700 | 3.0900 | 3.0900 | 2,012 |
| 16 Apr 2024 | 3.0910 | 3.1400 | 3.0700 | 3.1270 | 3.1270 | 4,180 |
| 15 Apr 2024 | 3.1160 | 3.1220 | 3.0870 | 3.1000 | 3.1000 | 2,883 |
| 12 Apr 2024 | 3.1060 | 3.1460 | 3.0970 | 3.1350 | 3.1350 | 6,358 |
| 11 Apr 2024 | 3.0730 | 3.1100 | 3.0710 | 3.1040 | 3.1040 | 3,146 |
| 10 Apr 2024 | 3.0710 | 3.1010 | 3.0660 | 3.0830 | 3.0830 | 3,085 |
| 09 Apr 2024 | 3.0600 | 3.0990 | 3.0490 | 3.0660 | 3.0660 | 2,364 |
| 08 Apr 2024 | 3.0220 | 3.0630 | 3.0120 | 3.0560 | 3.0560 | 3,245 |
| 05 Apr 2024 | 3.0100 | 3.0570 | 3.0080 | 3.0310 | 3.0310 | 5,762 |
| 04 Apr 2024 | 3.0600 | 3.0740 | 3.0180 | 3.0220 | 3.0220 | 5,409 |
| 03 Apr 2024 | 3.0930 | 3.1080 | 3.0560 | 3.0660 | 3.0660 | 4,769 |
| 02 Apr 2024 | 3.1220 | 3.1220 | 3.0770 | 3.1020 | 3.1020 | 5,265 |
| 01 Apr 2024 | 3.0640 | 3.1130 | 3.0620 | 3.1130 | 3.1130 | 2,762 |
| 28 Mar 2024 | 3.0270 | 3.0760 | 3.0220 | 3.0700 | 3.0700 | 2,502 |
| 27 Mar 2024 | 3.0360 | 3.0460 | 3.0040 | 3.0240 | 3.0240 | 2,961 |
| 26 Mar 2024 | 3.0220 | 3.0700 | 3.0200 | 3.0460 | 3.0460 | 3,454 |
| 25 Mar 2024 | 3.0020 | 3.0220 | 2.9800 | 3.0190 | 3.0190 | 917 |
| 22 Mar 2024 | 3.0030 | 3.0140 | 2.9890 | 3.0100 | 3.0100 | 1,404 |
| 21 Mar 2024 | 3.0110 | 3.0320 | 2.9950 | 3.0200 | 3.0200 | 1,541 |
| 20 Mar 2024 | 3.0780 | 3.0780 | 3.0330 | 3.0470 | 3.0470 | 1,620 |
| 19 Mar 2024 | 3.0650 | 3.0930 | 3.0410 | 3.0820 | 3.0820 | 1,360 |
| 18 Mar 2024 | 3.0440 | 3.0740 | 3.0300 | 3.0740 | 3.0740 | 992 |
| 15 Mar 2024 | 3.0720 | 3.0790 | 3.0240 | 3.0240 | 3.0240 | 1,132 |
| 14 Mar 2024 | 3.0390 | 3.0700 | 3.0320 | 3.0690 | 3.0690 | 2,000 |
| 13 Mar 2024 | 3.0080 | 3.0430 | 2.9980 | 3.0350 | 3.0350 | 985 |
| 12 Mar 2024 | 3.0390 | 3.0460 | 3.0130 | 3.0230 | 3.0230 | 1,381 |
| 11 Mar 2024 | 3.0680 | 3.0700 | 3.0300 | 3.0440 | 3.0440 | 868 |
| 08 Mar 2024 | 3.0890 | 3.1000 | 3.0680 | 3.0830 | 3.0830 | 793 |
| 07 Mar 2024 | 3.0950 | 3.1160 | 3.0730 | 3.0890 | 3.0890 | 2,079 |
| 06 Mar 2024 | 3.1120 | 3.1340 | 3.1010 | 3.1080 | 3.1080 | 1,888 |
| 05 Mar 2024 | 3.0900 | 3.1250 | 3.0810 | 3.1140 | 3.1140 | 1,352 |
| 04 Mar 2024 | 3.0770 | 3.1190 | 3.0760 | 3.1060 | 3.1060 | 2,563 |
| 01 Mar 2024 | 3.0530 | 3.0700 | 3.0470 | 3.0520 | 3.0520 | 1,074 |
| 29 Feb 2024 | 3.0540 | 3.0670 | 3.0360 | 3.0650 | 3.0650 | 1,347 |
| 28 Feb 2024 | 3.0300 | 3.0700 | 3.0190 | 3.0580 | 3.0580 | 1,790 |
| 27 Feb 2024 | 2.9880 | 3.0450 | 2.9790 | 3.0320 | 3.0320 | 2,426 |
| 26 Feb 2024 | 2.9740 | 2.9920 | 2.9650 | 2.9900 | 2.9900 | 1,685 |
| 23 Feb 2024 | 2.9760 | 2.9760 | 2.9390 | 2.9440 | 2.9440 | 2,202 |
| 22 Feb 2024 | 2.9630 | 2.9940 | 2.9320 | 2.9930 | 2.9930 | 3,166 |
| 21 Feb 2024 | 2.9740 | 2.9840 | 2.9390 | 2.9580 | 2.9580 | 3,612 |
| 20 Feb 2024 | 2.8280 | 2.9150 | 2.8150 | 2.8540 | 2.8540 | 2,237 |
| 16 Feb 2024 | 2.8080 | 2.8670 | 2.8060 | 2.8560 | 2.8560 | 1,892 |
| 15 Feb 2024 | 2.8920 | 2.9170 | 2.8280 | 2.8590 | 2.8590 | 2,722 |
| 14 Feb 2024 | 2.9910 | 2.9910 | 2.8780 | 2.8950 | 2.8950 | 2,585 |
| 13 Feb 2024 | 3.0210 | 3.0320 | 2.9810 | 2.9980 | 2.9980 | 1,592 |
| 12 Feb 2024 | 3.0040 | 3.0350 | 3.0040 | 3.0220 | 3.0220 | 1,433 |
| 09 Feb 2024 | 2.9740 | 3.0300 | 2.9740 | 3.0280 | 3.0280 | 1,932 |
| 08 Feb 2024 | 2.9920 | 3.0130 | 2.9740 | 3.0090 | 3.0090 | 2,264 |
| 07 Feb 2024 | 2.9850 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 1,314 |
| 06 Feb 2024 | 2.9930 | 3.0200 | 2.9770 | 2.9940 | 2.9940 | 2,613 |
| 05 Feb 2024 | 3.0140 | 3.0400 | 2.9920 | 3.0180 | 3.0180 | 1,178 |
| 02 Feb 2024 | 3.0120 | 3.0550 | 3.0050 | 3.0200 | 3.0200 | 2,748 |
| 01 Feb 2024 | 3.0220 | 3.0400 | 3.0000 | 3.0150 | 3.0150 | 1,558 |
| 31 Jan 2024 | 3.0120 | 3.0530 | 2.9970 | 3.0190 | 3.0190 | 969 |
| 30 Jan 2024 | 3.0060 | 3.0460 | 2.9850 | 3.0410 | 3.0410 | 1,145 |
| 29 Jan 2024 | 3.0860 | 3.1020 | 2.9920 | 3.0100 | 3.0100 | 2,958 |
| 26 Jan 2024 | 3.0900 | 3.1140 | 3.0570 | 3.1140 | 3.1140 | 1,628 |
| 25 Jan 2024 | 3.1590 | 3.1590 | 3.0640 | 3.0940 | 3.0940 | 1,436 |
| 24 Jan 2024 | 3.1170 | 3.1540 | 3.1140 | 3.1510 | 3.1510 | 1,287 |
| 23 Jan 2024 | 3.0480 | 3.1240 | 3.0390 | 3.1150 | 3.1150 | 1,831 |
| 22 Jan 2024 | 3.0790 | 3.0800 | 3.0360 | 3.0480 | 3.0480 | 1,625 |
| 19 Jan 2024 | 3.1750 | 3.1750 | 3.0680 | 3.1030 | 3.1030 | 2,066 |
| 18 Jan 2024 | 3.2100 | 3.2100 | 3.1640 | 3.1840 | 3.1840 | 1,329 |
| 17 Jan 2024 | 3.1690 | 3.2170 | 3.1500 | 3.2170 | 3.2170 | 1,781 |
| 16 Jan 2024 | 3.1900 | 3.2060 | 3.1600 | 3.1750 | 3.1750 | 1,887 |
| 12 Jan 2024 | 3.2540 | 3.2630 | 3.2210 | 3.2460 | 3.2460 | 1,111 |
| 11 Jan 2024 | 3.2220 | 3.3140 | 3.1950 | 3.2420 | 3.2420 | 2,145 |
| 10 Jan 2024 | 3.2430 | 3.2820 | 3.2060 | 3.2200 | 3.2200 | 2,451 |
| 09 Jan 2024 | 3.2300 | 3.3090 | 3.2220 | 3.2770 | 3.2770 | 2,429 |
| 08 Jan 2024 | 3.2400 | 3.2480 | 3.1900 | 3.2370 | 3.2370 | 3,138 |
| 05 Jan 2024 | 3.2370 | 3.2630 | 3.1960 | 3.2600 | 3.2600 | 1,369 |
| 04 Jan 2024 | 3.2090 | 3.2320 | 3.1760 | 3.2200 | 3.2200 | 2,194 |
| 03 Jan 2024 | 3.1650 | 3.1960 | 3.1570 | 3.1790 | 3.1790 | 1,503 |
| 02 Jan 2024 | 3.1370 | 3.1700 | 3.1370 | 3.1610 | 3.1610 | 1,086 |
| 29 Dec 2023 | 3.1150 | 3.1460 | 3.1060 | 3.1180 | 3.1180 | 1,304 |
| 28 Dec 2023 | 3.0620 | 3.1440 | 3.0570 | 3.1290 | 3.1290 | 715 |
| 27 Dec 2023 | 3.1030 | 3.1160 | 3.0630 | 3.0670 | 3.0670 | 372 |
| 26 Dec 2023 | 3.0420 | 3.0840 | 3.0420 | 3.0500 | 3.0500 | 350 |
| 22 Dec 2023 | 3.0920 | 3.0920 | 3.0600 | 3.0780 | 3.0780 | 360 |
| 21 Dec 2023 | 3.0570 | 3.1440 | 3.0570 | 3.1160 | 3.1160 | 502 |
| 20 Dec 2023 | 3.0830 | 3.0830 | 3.0480 | 3.0690 | 3.0690 | 1,311 |
| 19 Dec 2023 | 3.1030 | 3.1030 | 3.0440 | 3.0690 | 3.0690 | 1,500 |
| 18 Dec 2023 | 3.1370 | 3.1900 | 3.1200 | 3.1260 | 3.1260 | 614 |
| 15 Dec 2023 | 3.0670 | 3.1460 | 3.0670 | 3.1400 | 3.1400 | 753 |
| 14 Dec 2023 | 3.0220 | 3.0810 | 3.0220 | 3.0780 | 3.0780 | 1,530 |
| 13 Dec 2023 | 2.9460 | 3.0770 | 2.9460 | 3.0480 | 3.0480 | 2,573 |
| 12 Dec 2023 | 2.9880 | 3.0060 | 2.9480 | 2.9600 | 2.9600 | 2,122 |
| 11 Dec 2023 | 3.0710 | 3.0790 | 2.9600 | 3.0160 | 3.0160 | 4,183 |
| 08 Dec 2023 | 3.1590 | 3.1670 | 3.0630 | 3.1290 | 3.1290 | 2,227 |
| 07 Dec 2023 | 3.1770 | 3.2000 | 3.1370 | 3.1830 | 3.1830 | 2,781 |
| 06 Dec 2023 | 3.3310 | 3.3520 | 3.1940 | 3.2050 | 3.2050 | 3,184 |
| 05 Dec 2023 | 3.3510 | 3.3740 | 3.3490 | 3.3650 | 3.3650 | 845 |
| 04 Dec 2023 | 3.3970 | 3.3990 | 3.3490 | 3.3610 | 3.3610 | 1,038 |
| 01 Dec 2023 | 3.4480 | 3.4790 | 3.4330 | 3.4550 | 3.4550 | 873 |
| *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.