Singapore markets open in 7 hours 36 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.53 -45.10 (-0.89%) Dow
37,979.64 -481.28 (-1.25%) Nasdaq
15,522.06 -190.69 (-1.21%) Bitcoin USD
64,488.36 -365.96 (-0.56%) CMC Crypto 200
1,396.35 +13.78 (+1.00%)
Natural Gas Jun 26 (NGM26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 30 |
| 23 Apr 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 22 |
| 22 Apr 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 653 |
| 19 Apr 2024 | 3.6300 | 3.6370 | 3.6300 | 3.6370 | 3.6370 | 235 |
| 18 Apr 2024 | 3.6300 | 3.6420 | 3.6300 | 3.6420 | 3.6420 | 8 |
| 17 Apr 2024 | 3.6400 | 3.6480 | 3.6400 | 3.6480 | 3.6480 | 3 |
| 16 Apr 2024 | 3.6450 | 3.6630 | 3.6450 | 3.6630 | 3.6630 | 26 |
| 15 Apr 2024 | 3.6250 | 3.6580 | 3.6250 | 3.6580 | 3.6580 | 107 |
| 12 Apr 2024 | 3.6000 | 3.6280 | 3.5900 | 3.6280 | 3.6280 | 8 |
| 11 Apr 2024 | 3.5620 | 3.5630 | 3.5620 | 3.5630 | 3.5630 | 148 |
| 10 Apr 2024 | 3.5090 | 3.5320 | 3.5090 | 3.5140 | 3.5140 | 34 |
| 09 Apr 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5080 | 3.5080 | 75 |
| 08 Apr 2024 | 3.4920 | 3.5060 | 3.4920 | 3.5060 | 3.5060 | 7 |
| 05 Apr 2024 | 3.4750 | 3.4900 | 3.4750 | 3.4850 | 3.4850 | 13 |
| 04 Apr 2024 | 3.4800 | 3.4880 | 3.4800 | 3.4880 | 3.4880 | 17 |
| 03 Apr 2024 | 3.4990 | 3.5040 | 3.4990 | 3.5040 | 3.5040 | 728 |
| 02 Apr 2024 | 3.5150 | 3.5200 | 3.4940 | 3.5050 | 3.5050 | 599 |
| 01 Apr 2024 | 3.4560 | 3.4940 | 3.4560 | 3.4940 | 3.4940 | 19 |
| 28 Mar 2024 | 3.4450 | 3.4770 | 3.4450 | 3.4770 | 3.4770 | 1 |
| 27 Mar 2024 | 3.4170 | 3.4480 | 3.4170 | 3.4480 | 3.4480 | 6 |
| 26 Mar 2024 | 3.4250 | 3.4650 | 3.4250 | 3.4600 | 3.4600 | 13 |
| 25 Mar 2024 | 3.4310 | 3.4310 | 3.4250 | 3.4310 | 3.4310 | 5 |
| 22 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 21 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 20 Mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 1 |
| 19 Mar 2024 | 3.4870 | 3.4900 | 3.4870 | 3.4900 | 3.4900 | 9 |
| 18 Mar 2024 | 3.4710 | 3.4890 | 3.4710 | 3.4890 | 3.4890 | 15 |
| 15 Mar 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 1 |
| 14 Mar 2024 | 3.4720 | 3.4780 | 3.4720 | 3.4780 | 3.4780 | 23 |
| 13 Mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 12 Mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 5 |
| 11 Mar 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 08 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 60 |
| 07 Mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 4 |
| 06 Mar 2024 | 3.4810 | 3.4820 | 3.4810 | 3.4810 | 3.4810 | 354 |
| 05 Mar 2024 | 3.4550 | 3.4770 | 3.4550 | 3.4770 | 3.4770 | 10 |
| 04 Mar 2024 | 3.4720 | 3.4720 | 3.4640 | 3.4640 | 3.4640 | 1 |
| 01 Mar 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 29 Feb 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 1 |
| 28 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 13 |
| 27 Feb 2024 | 3.4460 | 3.4460 | 3.4310 | 3.4310 | 3.4310 | 1 |
| 26 Feb 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 23 |
| 23 Feb 2024 | 3.3850 | 3.3870 | 3.3850 | 3.3870 | 3.3870 | 23 |
| 22 Feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 32 |
| 21 Feb 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 51 |
| 20 Feb 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 16 Feb 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 15 Feb 2024 | 3.3050 | 3.3300 | 3.3050 | 3.3050 | 3.3050 | 1 |
| 14 Feb 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 13 Feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 12 Feb 2024 | 3.4320 | 3.4320 | 3.4110 | 3.4110 | 3.4110 | 1 |
| 09 Feb 2024 | 3.4080 | 3.4220 | 3.4080 | 3.4220 | 3.4220 | 2 |
| 08 Feb 2024 | 3.4060 | 3.4100 | 3.4060 | 3.4060 | 3.4060 | 7 |
| 07 Feb 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 41 |
| 06 Feb 2024 | 3.4140 | 3.4140 | 3.4070 | 3.4070 | 3.4070 | 18 |
| 05 Feb 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 02 Feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 1 |
| 01 Feb 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 8 |
| 31 Jan 2024 | 3.4140 | 3.4140 | 3.3990 | 3.3990 | 3.3990 | 2 |
| 30 Jan 2024 | 3.3850 | 3.4000 | 3.3850 | 3.4000 | 3.4000 | 7 |
| 29 Jan 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 26 Jan 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 25 Jan 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 13 |
| 24 Jan 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 23 |
| 23 Jan 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 10 |
| 22 Jan 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 22 |
| 19 Jan 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 15 |
| 18 Jan 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 17 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 16 Jan 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 25 |
| 12 Jan 2024 | 3.5300 | 3.5300 | 3.5220 | 3.5220 | 3.5220 | 18 |
| 11 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3 |
| 10 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 1 |
| 09 Jan 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 18 |
| 08 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 36 |
| 05 Jan 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 35 |
| 04 Jan 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 97 |
| 03 Jan 2024 | 3.5150 | 3.5300 | 3.5150 | 3.5150 | 3.5150 | 174 |
| 02 Jan 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 18 |
| 29 Dec 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 91 |
| 28 Dec 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 10 |
| 27 Dec 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 26 Dec 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 9 |
| 22 Dec 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 55 |
| 21 Dec 2023 | 3.5250 | 3.5250 | 3.5150 | 3.5150 | 3.5150 | 1 |
| 20 Dec 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3 |
| 19 Dec 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 143 |
| 18 Dec 2023 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 48 |
| 15 Dec 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 10 |
| 14 Dec 2023 | 3.4050 | 3.4410 | 3.4050 | 3.4410 | 3.4410 | 11 |
| 13 Dec 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 10 |
| 12 Dec 2023 | 3.3400 | 3.3420 | 3.3400 | 3.3420 | 3.3420 | 48 |
| 11 Dec 2023 | 3.3180 | 3.3400 | 3.3180 | 3.3400 | 3.3400 | 23 |
| 08 Dec 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1 |
| 07 Dec 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 31 |
| 06 Dec 2023 | 3.4740 | 3.4740 | 3.4460 | 3.4460 | 3.4460 | 45 |
| 05 Dec 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 7 |
| 04 Dec 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 35 |
| 01 Dec 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 30 Nov 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 17 |
| *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.