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
64,252.63 +511.61 (+0.80%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Natural Gas Jul 27 (NGN27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:26AM 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 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 1 |
| 17 Apr 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 1 |
| 16 Apr 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 15 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 12 Apr 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 11 Apr 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 7 |
| 10 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 1 |
| 09 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 Apr 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 05 Apr 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 04 Apr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 03 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 1 |
| 02 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 01 Apr 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 28 Mar 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 27 Mar 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 26 Mar 2024 | 3.5810 | 3.6020 | 3.5810 | 3.6020 | 3.6020 | 1 |
| 25 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 22 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 21 Mar 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 20 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 19 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 18 Mar 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 15 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 1 |
| 14 Mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 13 Mar 2024 | 3.6200 | 3.6200 | 3.5870 | 3.5870 | 3.5870 | 1 |
| 12 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 11 Mar 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 08 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 07 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 4 |
| 06 Mar 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 1 |
| 05 Mar 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 04 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 Mar 2024 | 3.5530 | 3.5530 | 3.5400 | 3.5400 | 3.5400 | 1 |
| 29 Feb 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
| 28 Feb 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 9 |
| 27 Feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 26 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 23 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 22 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 21 Feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 11 |
| 20 Feb 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 16 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 15 Feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 5 |
| 14 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 5 |
| 13 Feb 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 12 Feb 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 09 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 08 Feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 07 Feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 1 |
| 06 Feb 2024 | 3.5120 | 3.5220 | 3.5120 | 3.5120 | 3.5120 | 3 |
| 05 Feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 02 Feb 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 600 |
| 01 Feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 31 Jan 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 30 Jan 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 10 |
| 29 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 26 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 25 Jan 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 24 Jan 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| 23 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 Jan 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 19 Jan 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 18 Jan 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 17 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 16 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 12 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 11 Jan 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 10 |
| 10 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 501 |
| 09 Jan 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 08 Jan 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 05 Jan 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 04 Jan 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 03 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 02 Jan 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 29 Dec 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 28 Dec 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 27 Dec 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 26 Dec 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 22 Dec 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 21 Dec 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 20 Dec 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 1 |
| 19 Dec 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 18 Dec 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 15 Dec 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 14 Dec 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 13 Dec 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 12 Dec 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 24 |
| 11 Dec 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 08 Dec 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 07 Dec 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 06 Dec 2023 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 1 |
| 05 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 04 Dec 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 01 Dec 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 30 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 29 Nov 2023 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 28 Nov 2023 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| 27 Nov 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 24 Nov 2023 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| *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.