Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,062.56 -7.99 (-0.16%) Dow
38,430.93 -72.76 (-0.19%) Nasdaq
15,679.58 -17.06 (-0.11%) Bitcoin USD
64,659.09 -2,132.70 (-3.19%) CMC Crypto 200
1,398.37 -25.73 (-1.81%)
Natural Gas Jun 24 (NGM24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:22PM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.1280 | 2.1330 | 1.9880 | 1.9900 | 1.9900 | 126,009 |
| 23 Apr 2024 | 2.0700 | 2.1400 | 2.0180 | 2.0940 | 2.0940 | 116,221 |
| 22 Apr 2024 | 1.9880 | 2.0720 | 1.9610 | 2.0650 | 2.0650 | 116,221 |
| 19 Apr 2024 | 1.9740 | 2.0290 | 1.9510 | 1.9880 | 1.9880 | 112,536 |
| 18 Apr 2024 | 1.9710 | 2.0040 | 1.9640 | 1.9860 | 1.9860 | 106,141 |
| 17 Apr 2024 | 1.9400 | 1.9760 | 1.9140 | 1.9620 | 1.9620 | 97,826 |
| 16 Apr 2024 | 1.9460 | 2.0460 | 1.9070 | 1.9880 | 1.9880 | 133,965 |
| 15 Apr 2024 | 2.0350 | 2.0520 | 1.9310 | 1.9460 | 1.9460 | 105,811 |
| 12 Apr 2024 | 2.0050 | 2.0430 | 1.9730 | 2.0290 | 2.0290 | 94,165 |
| 11 Apr 2024 | 2.0610 | 2.0740 | 1.9920 | 2.0000 | 2.0000 | 120,914 |
| 10 Apr 2024 | 2.0850 | 2.1180 | 2.0540 | 2.0740 | 2.0740 | 86,429 |
| 09 Apr 2024 | 2.0460 | 2.1100 | 2.0370 | 2.0640 | 2.0640 | 109,825 |
| 08 Apr 2024 | 1.9960 | 2.0570 | 1.9750 | 2.0510 | 2.0510 | 96,954 |
| 05 Apr 2024 | 2.0010 | 2.0360 | 1.9720 | 2.0100 | 2.0100 | 75,184 |
| 04 Apr 2024 | 2.0680 | 2.0740 | 1.9920 | 1.9970 | 1.9970 | 93,948 |
| 03 Apr 2024 | 2.0930 | 2.1360 | 2.0600 | 2.0670 | 2.0670 | 56,649 |
| 02 Apr 2024 | 2.0750 | 2.1150 | 2.0180 | 2.1050 | 2.1050 | 66,679 |
| 01 Apr 2024 | 1.9990 | 2.0880 | 1.9580 | 2.0740 | 2.0740 | 67,723 |
| 28 Mar 2024 | 1.9540 | 2.0170 | 1.9280 | 1.9970 | 1.9970 | 45,866 |
| 27 Mar 2024 | 2.0120 | 2.0140 | 1.9430 | 1.9530 | 1.9530 | 47,247 |
| 26 Mar 2024 | 2.0240 | 2.0570 | 2.0040 | 2.0160 | 2.0160 | 47,730 |
| 25 Mar 2024 | 2.0320 | 2.0400 | 1.9840 | 2.0160 | 2.0160 | 37,146 |
| 22 Mar 2024 | 2.0670 | 2.0810 | 2.0190 | 2.0320 | 2.0320 | 30,570 |
| 21 Mar 2024 | 2.0630 | 2.0730 | 2.0190 | 2.0550 | 2.0550 | 39,606 |
| 20 Mar 2024 | 2.1180 | 2.1310 | 2.0510 | 2.0740 | 2.0740 | 41,643 |
| 19 Mar 2024 | 2.0970 | 2.1290 | 2.0810 | 2.1090 | 2.1090 | 32,347 |
| 18 Mar 2024 | 2.0660 | 2.1300 | 2.0580 | 2.0890 | 2.0890 | 35,104 |
| 15 Mar 2024 | 2.1350 | 2.1480 | 2.0330 | 2.0380 | 2.0380 | 42,717 |
| 14 Mar 2024 | 2.0640 | 2.1380 | 2.0340 | 2.1230 | 2.1230 | 45,116 |
| 13 Mar 2024 | 2.0800 | 2.0910 | 2.0250 | 2.0550 | 2.0550 | 60,814 |
| 12 Mar 2024 | 2.1130 | 2.1660 | 2.0630 | 2.0830 | 2.0830 | 53,912 |
| 11 Mar 2024 | 2.1960 | 2.2040 | 2.1080 | 2.1170 | 2.1170 | 40,086 |
| 08 Mar 2024 | 2.1910 | 2.2010 | 2.1490 | 2.1700 | 2.1700 | 56,794 |
| 07 Mar 2024 | 2.2950 | 2.3080 | 2.1730 | 2.1920 | 2.1920 | 67,815 |
| 06 Mar 2024 | 2.3260 | 2.3480 | 2.2890 | 2.3010 | 2.3010 | 34,234 |
| 05 Mar 2024 | 2.3190 | 2.3920 | 2.2830 | 2.3320 | 2.3320 | 30,652 |
| 04 Mar 2024 | 2.2480 | 2.3720 | 2.2480 | 2.3120 | 2.3120 | 47,270 |
| 01 Mar 2024 | 2.2330 | 2.2580 | 2.1870 | 2.2120 | 2.2120 | 22,920 |
| 29 Feb 2024 | 2.2710 | 2.2990 | 2.2260 | 2.2490 | 2.2490 | 39,066 |
| 28 Feb 2024 | 2.2100 | 2.3030 | 2.1790 | 2.2850 | 2.2850 | 39,440 |
| 27 Feb 2024 | 2.1400 | 2.2300 | 2.1060 | 2.2050 | 2.2050 | 33,994 |
| 26 Feb 2024 | 2.1410 | 2.1910 | 2.1010 | 2.1290 | 2.1290 | 23,904 |
| 23 Feb 2024 | 2.1930 | 2.1930 | 2.0740 | 2.0820 | 2.0820 | 42,219 |
| 22 Feb 2024 | 2.2060 | 2.2190 | 2.1140 | 2.2010 | 2.2010 | 55,994 |
| 21 Feb 2024 | 2.0980 | 2.2090 | 2.0670 | 2.1970 | 2.1970 | 59,145 |
| 20 Feb 2024 | 1.9540 | 2.0960 | 1.9300 | 1.9390 | 1.9390 | 49,012 |
| 16 Feb 2024 | 1.9650 | 2.0140 | 1.9510 | 1.9950 | 1.9950 | 24,703 |
| 15 Feb 2024 | 1.9600 | 2.0100 | 1.9310 | 1.9530 | 1.9530 | 25,779 |
| 14 Feb 2024 | 2.0340 | 2.0510 | 1.9430 | 1.9580 | 1.9580 | 41,059 |
| 13 Feb 2024 | 2.0950 | 2.1180 | 2.0160 | 2.0520 | 2.0520 | 40,133 |
| 12 Feb 2024 | 2.1250 | 2.1790 | 2.0730 | 2.1000 | 2.1000 | 31,900 |
| 09 Feb 2024 | 2.1830 | 2.1850 | 2.1260 | 2.1650 | 2.1650 | 32,335 |
| 08 Feb 2024 | 2.2240 | 2.2330 | 2.1690 | 2.2120 | 2.2120 | 31,142 |
| 07 Feb 2024 | 2.2410 | 2.2680 | 2.2090 | 2.2250 | 2.2250 | 27,213 |
| 06 Feb 2024 | 2.2920 | 2.3010 | 2.2370 | 2.2500 | 2.2500 | 26,556 |
| 05 Feb 2024 | 2.3470 | 2.3680 | 2.2870 | 2.3150 | 2.3150 | 25,662 |
| 02 Feb 2024 | 2.3250 | 2.3510 | 2.2940 | 2.3310 | 2.3310 | 29,721 |
| 01 Feb 2024 | 2.3930 | 2.4180 | 2.3050 | 2.3220 | 2.3220 | 23,790 |
| 31 Jan 2024 | 2.3670 | 2.4250 | 2.3290 | 2.3690 | 2.3690 | 25,027 |
| 30 Jan 2024 | 2.3540 | 2.3940 | 2.3340 | 2.3700 | 2.3700 | 21,142 |
| 29 Jan 2024 | 2.4380 | 2.4450 | 2.3440 | 2.3510 | 2.3510 | 22,050 |
| 26 Jan 2024 | 2.4570 | 2.4840 | 2.3910 | 2.4590 | 2.4590 | 23,951 |
| 25 Jan 2024 | 2.5470 | 2.5680 | 2.4370 | 2.4560 | 2.4560 | 17,500 |
| 24 Jan 2024 | 2.4680 | 2.5460 | 2.4560 | 2.5210 | 2.5210 | 20,222 |
| 23 Jan 2024 | 2.3960 | 2.4690 | 2.3570 | 2.4500 | 2.4500 | 16,844 |
| 22 Jan 2024 | 2.4410 | 2.4490 | 2.3760 | 2.3870 | 2.3870 | 24,622 |
| 19 Jan 2024 | 2.6040 | 2.6140 | 2.4670 | 2.4960 | 2.4960 | 30,807 |
| 18 Jan 2024 | 2.6410 | 2.6580 | 2.5710 | 2.6130 | 2.6130 | 20,844 |
| 17 Jan 2024 | 2.6160 | 2.6870 | 2.5910 | 2.6650 | 2.6650 | 15,333 |
| 16 Jan 2024 | 2.6750 | 2.6850 | 2.5840 | 2.6430 | 2.6430 | 19,061 |
| 12 Jan 2024 | 2.7320 | 2.7760 | 2.7020 | 2.7610 | 2.7610 | 17,129 |
| 11 Jan 2024 | 2.7190 | 2.8100 | 2.6770 | 2.7160 | 2.7160 | 17,345 |
| 10 Jan 2024 | 2.8210 | 2.8210 | 2.6910 | 2.7330 | 2.7330 | 26,885 |
| 09 Jan 2024 | 2.6980 | 2.8910 | 2.6780 | 2.8220 | 2.8220 | 29,242 |
| 08 Jan 2024 | 2.7530 | 2.7530 | 2.5910 | 2.7370 | 2.7370 | 23,828 |
| 05 Jan 2024 | 2.7050 | 2.7550 | 2.6240 | 2.7480 | 2.7480 | 23,591 |
| 04 Jan 2024 | 2.6410 | 2.7180 | 2.6400 | 2.6970 | 2.6970 | 21,351 |
| 03 Jan 2024 | 2.5760 | 2.6590 | 2.5690 | 2.6200 | 2.6200 | 18,154 |
| 02 Jan 2024 | 2.5660 | 2.6270 | 2.5370 | 2.5780 | 2.5780 | 12,263 |
| 29 Dec 2023 | 2.5480 | 2.5670 | 2.5060 | 2.5190 | 2.5190 | 13,512 |
| 28 Dec 2023 | 2.4960 | 2.5640 | 2.4660 | 2.5500 | 2.5500 | 7,542 |
| 27 Dec 2023 | 2.4810 | 2.5610 | 2.4780 | 2.4870 | 2.4870 | 7,908 |
| 26 Dec 2023 | 2.4490 | 2.4920 | 2.4310 | 2.4590 | 2.4590 | 5,971 |
| 22 Dec 2023 | 2.4970 | 2.5180 | 2.4350 | 2.5090 | 2.5090 | 6,978 |
| 21 Dec 2023 | 2.4130 | 2.5170 | 2.4030 | 2.4970 | 2.4970 | 11,585 |
| 20 Dec 2023 | 2.4950 | 2.5080 | 2.4000 | 2.4350 | 2.4350 | 12,628 |
| 19 Dec 2023 | 2.5510 | 2.5510 | 2.4200 | 2.4530 | 2.4530 | 12,607 |
| 18 Dec 2023 | 2.5700 | 2.6000 | 2.5380 | 2.5450 | 2.5450 | 11,817 |
| 15 Dec 2023 | 2.5490 | 2.5870 | 2.5090 | 2.5700 | 2.5700 | 10,836 |
| 14 Dec 2023 | 2.4590 | 2.5480 | 2.4460 | 2.5270 | 2.5270 | 13,199 |
| 13 Dec 2023 | 2.3670 | 2.5010 | 2.3340 | 2.4530 | 2.4530 | 15,094 |
| 12 Dec 2023 | 2.4280 | 2.4370 | 2.3540 | 2.3610 | 2.3610 | 15,542 |
| 11 Dec 2023 | 2.4950 | 2.4950 | 2.3220 | 2.4320 | 2.4320 | 22,282 |
| 08 Dec 2023 | 2.5710 | 2.6010 | 2.5190 | 2.5700 | 2.5700 | 12,510 |
| 07 Dec 2023 | 2.6010 | 2.6300 | 2.5300 | 2.6080 | 2.6080 | 17,048 |
| 06 Dec 2023 | 2.7210 | 2.7500 | 2.5750 | 2.5960 | 2.5960 | 14,718 |
| 05 Dec 2023 | 2.7300 | 2.7890 | 2.7080 | 2.7390 | 2.7390 | 9,024 |
| 04 Dec 2023 | 2.7440 | 2.7550 | 2.6790 | 2.7240 | 2.7240 | 10,775 |
| 01 Dec 2023 | 2.8010 | 2.8290 | 2.7610 | 2.8060 | 2.8060 | 7,777 |
| 30 Nov 2023 | 2.8040 | 2.8260 | 2.7620 | 2.8010 | 2.8010 | 11,411 |
| *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.