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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,562.03 +1,332.52 (+2.11%) CMC Crypto 200
1,376.91 +64.29 (+4.89%)
Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:44PM 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 |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 59 |
| 18 Apr 2024 | 3.8100 | 3.8120 | 3.8100 | 3.8120 | 3.8120 | 31 |
| 17 Apr 2024 | 3.8400 | 3.8400 | 3.8220 | 3.8280 | 3.8280 | 31 |
| 16 Apr 2024 | 3.8210 | 3.8370 | 3.8200 | 3.8370 | 3.8370 | 23 |
| 15 Apr 2024 | 3.8000 | 3.8330 | 3.8000 | 3.8330 | 3.8330 | 105 |
| 12 Apr 2024 | 3.7730 | 3.7970 | 3.7640 | 3.7970 | 3.7970 | 9 |
| 11 Apr 2024 | 3.7400 | 3.7630 | 3.7380 | 3.7380 | 3.7380 | 56 |
| 10 Apr 2024 | 3.6820 | 3.7100 | 3.6820 | 3.6890 | 3.6890 | 178 |
| 09 Apr 2024 | 3.6830 | 3.6840 | 3.6700 | 3.6810 | 3.6810 | 260 |
| 08 Apr 2024 | 3.6590 | 3.6710 | 3.6590 | 3.6710 | 3.6710 | 7 |
| 05 Apr 2024 | 3.6450 | 3.6550 | 3.6420 | 3.6510 | 3.6510 | 13 |
| 04 Apr 2024 | 3.6410 | 3.6550 | 3.6410 | 3.6550 | 3.6550 | 9 |
| 03 Apr 2024 | 3.6680 | 3.6720 | 3.6680 | 3.6720 | 3.6720 | 161 |
| 02 Apr 2024 | 3.6800 | 3.6900 | 3.6740 | 3.6740 | 3.6740 | 532 |
| 01 Apr 2024 | 3.6310 | 3.6640 | 3.6310 | 3.6640 | 3.6640 | 6 |
| 28 Mar 2024 | 3.6250 | 3.6490 | 3.6250 | 3.6490 | 3.6490 | 2 |
| 27 Mar 2024 | 3.6190 | 3.6190 | 3.6100 | 3.6160 | 3.6160 | 6 |
| 26 Mar 2024 | 3.6030 | 3.6280 | 3.6030 | 3.6280 | 3.6280 | 9 |
| 25 Mar 2024 | 3.5990 | 3.5990 | 3.5800 | 3.5990 | 3.5990 | 6 |
| 22 Mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 21 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 20 Mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 1 |
| 19 Mar 2024 | 3.6500 | 3.6590 | 3.6500 | 3.6590 | 3.6590 | 10 |
| 18 Mar 2024 | 3.6510 | 3.6580 | 3.6510 | 3.6580 | 3.6580 | 15 |
| 15 Mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 1 |
| 14 Mar 2024 | 3.6430 | 3.6540 | 3.6430 | 3.6540 | 3.6540 | 22 |
| 13 Mar 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6430 | 3.6430 | 2 |
| 12 Mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 5 |
| 11 Mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 08 Mar 2024 | 3.6400 | 3.6400 | 3.6340 | 3.6340 | 3.6340 | 61 |
| 07 Mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 19 |
| 06 Mar 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 51 |
| 05 Mar 2024 | 3.6150 | 3.6360 | 3.6150 | 3.6360 | 3.6360 | 5 |
| 04 Mar 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 01 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 50 |
| 29 Feb 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1 |
| 28 Feb 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 23 |
| 27 Feb 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 10 |
| 26 Feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 23 |
| 23 Feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 15 |
| 22 Feb 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 32 |
| 21 Feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 51 |
| 20 Feb 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 16 Feb 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 15 Feb 2024 | 3.4930 | 3.4930 | 3.4490 | 3.4490 | 3.4490 | 1 |
| 14 Feb 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 13 Feb 2024 | 3.5730 | 3.5730 | 3.5500 | 3.5500 | 3.5500 | 1 |
| 12 Feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 09 Feb 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 08 Feb 2024 | 3.5500 | 3.5550 | 3.5500 | 3.5500 | 3.5500 | 27 |
| 07 Feb 2024 | 3.5500 | 3.5580 | 3.5500 | 3.5580 | 3.5580 | 243 |
| 06 Feb 2024 | 3.5590 | 3.5590 | 3.5530 | 3.5530 | 3.5530 | 19 |
| 05 Feb 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 02 Feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 01 Feb 2024 | 3.5420 | 3.5420 | 3.5300 | 3.5300 | 3.5300 | 15 |
| 31 Jan 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 63 |
| 30 Jan 2024 | 3.5500 | 3.5500 | 3.5410 | 3.5410 | 3.5410 | 1 |
| 29 Jan 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 26 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 25 Jan 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 11 |
| 24 Jan 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 23 |
| 23 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 12 |
| 22 Jan 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 46 |
| 19 Jan 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 15 |
| 18 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 17 Jan 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 16 Jan 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 25 |
| 12 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 13 |
| 11 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3 |
| 10 Jan 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 21 |
| 09 Jan 2024 | 3.7300 | 3.7300 | 3.7170 | 3.7170 | 3.7170 | 47 |
| 08 Jan 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 26 |
| 05 Jan 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 04 Jan 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 74 |
| 03 Jan 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 198 |
| 02 Jan 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 18 |
| 29 Dec 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 63 |
| 28 Dec 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 5 |
| 27 Dec 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 26 Dec 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 4 |
| 22 Dec 2023 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 50 |
| 21 Dec 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 110 |
| 20 Dec 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3 |
| 19 Dec 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 60 |
| 18 Dec 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 15 Dec 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 52 |
| 14 Dec 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 11 |
| 13 Dec 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 45 |
| 12 Dec 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 45 |
| 11 Dec 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 8 |
| 08 Dec 2023 | 3.5000 | 3.5020 | 3.5000 | 3.5020 | 3.5020 | 2 |
| 07 Dec 2023 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 14 |
| 06 Dec 2023 | 3.5800 | 3.5800 | 3.5630 | 3.5710 | 3.5710 | 35 |
| 05 Dec 2023 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 7 |
| 04 Dec 2023 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 45 |
| 01 Dec 2023 | 3.7500 | 3.7650 | 3.7500 | 3.7650 | 3.7650 | 2 |
| 30 Nov 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 12 |
| 29 Nov 2023 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 35 |
| 28 Nov 2023 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 5 |
| 27 Nov 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| *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.