Singapore markets close in 7 hours 47 minutes
Straits Times Index
3,287.75 0.00 (0.00%) Nikkei
37,610.94 -17.54 (-0.05%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
63,986.70 -533.08 (-0.83%) CMC Crypto 200
1,388.18 +5.60 (+0.41%)
Natural Gas Aug 26 (NGQ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:26PM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 10 |
| 24 Apr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 325 |
| 23 Apr 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 325 |
| 22 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 8 |
| 19 Apr 2024 | 3.8650 | 3.8650 | 3.8500 | 3.8530 | 3.8530 | 28 |
| 18 Apr 2024 | 3.8460 | 3.8540 | 3.8460 | 3.8540 | 3.8540 | 8 |
| 17 Apr 2024 | 3.8570 | 3.8680 | 3.8570 | 3.8680 | 3.8680 | 3 |
| 16 Apr 2024 | 3.8620 | 3.8750 | 3.8620 | 3.8720 | 3.8720 | 50 |
| 15 Apr 2024 | 3.8350 | 3.8680 | 3.8350 | 3.8680 | 3.8680 | 19 |
| 12 Apr 2024 | 3.8070 | 3.8220 | 3.8070 | 3.8220 | 3.8220 | 9 |
| 11 Apr 2024 | 3.7750 | 3.7750 | 3.7730 | 3.7730 | 3.7730 | 42 |
| 10 Apr 2024 | 3.7100 | 3.7460 | 3.7100 | 3.7240 | 3.7240 | 20 |
| 09 Apr 2024 | 3.7150 | 3.7150 | 3.6960 | 3.7150 | 3.7150 | 45 |
| 08 Apr 2024 | 3.6940 | 3.7040 | 3.6940 | 3.7040 | 3.7040 | 7 |
| 05 Apr 2024 | 3.6780 | 3.6900 | 3.6780 | 3.6840 | 3.6840 | 12 |
| 04 Apr 2024 | 3.6700 | 3.6880 | 3.6700 | 3.6880 | 3.6880 | 7 |
| 03 Apr 2024 | 3.6950 | 3.7060 | 3.6800 | 3.7060 | 3.7060 | 59 |
| 02 Apr 2024 | 3.7050 | 3.7110 | 3.7050 | 3.7070 | 3.7070 | 87 |
| 01 Apr 2024 | 3.6540 | 3.6970 | 3.6540 | 3.6970 | 3.6970 | 7 |
| 28 Mar 2024 | 3.6450 | 3.6850 | 3.6450 | 3.6850 | 3.6850 | 2 |
| 27 Mar 2024 | 3.6400 | 3.6410 | 3.6400 | 3.6410 | 3.6410 | 6 |
| 26 Mar 2024 | 3.6270 | 3.6520 | 3.6270 | 3.6520 | 3.6520 | 10 |
| 25 Mar 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6240 | 3.6240 | 25 |
| 22 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 21 Mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 20 Mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| 19 Mar 2024 | 3.6640 | 3.6800 | 3.6640 | 3.6800 | 3.6800 | 9 |
| 18 Mar 2024 | 3.6750 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 23 |
| 15 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1 |
| 14 Mar 2024 | 3.6640 | 3.6780 | 3.6640 | 3.6780 | 3.6780 | 22 |
| 13 Mar 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 12 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5 |
| 11 Mar 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 08 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1 |
| 07 Mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 4 |
| 06 Mar 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 16 |
| 05 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 04 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 01 Mar 2024 | 3.6430 | 3.6430 | 3.6310 | 3.6310 | 3.6310 | 11 |
| 29 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 1 |
| 28 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 28 |
| 27 Feb 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 40 |
| 26 Feb 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 23 |
| 23 Feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 15 |
| 22 Feb 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 32 |
| 21 Feb 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 36 |
| 20 Feb 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 16 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 15 Feb 2024 | 3.5000 | 3.5120 | 3.4880 | 3.4880 | 3.4880 | 6 |
| 14 Feb 2024 | 3.5350 | 3.5350 | 3.5310 | 3.5310 | 3.5310 | 9 |
| 13 Feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 09 Feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 08 Feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5890 | 3.5890 | 8 |
| 07 Feb 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 41 |
| 06 Feb 2024 | 3.5960 | 3.5960 | 3.5920 | 3.5920 | 3.5920 | 18 |
| 05 Feb 2024 | 3.5830 | 3.5960 | 3.5830 | 3.5960 | 3.5960 | 7 |
| 02 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 01 Feb 2024 | 3.5660 | 3.5660 | 3.5500 | 3.5660 | 3.5660 | 23 |
| 31 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 4 |
| 30 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 35 |
| 29 Jan 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 26 Jan 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 25 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 11 |
| 24 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 23 |
| 23 Jan 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 12 |
| 22 Jan 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 46 |
| 19 Jan 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 15 |
| 18 Jan 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 17 Jan 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 16 Jan 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 25 |
| 12 Jan 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 13 |
| 11 Jan 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 8 |
| 10 Jan 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 21 |
| 09 Jan 2024 | 3.7490 | 3.7490 | 3.7430 | 3.7490 | 3.7490 | 46 |
| 08 Jan 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 16 |
| 05 Jan 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 04 Jan 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 7 |
| 03 Jan 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 02 Jan 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 18 |
| 29 Dec 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 60 |
| 28 Dec 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 27 Dec 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 26 Dec 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 22 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 27 |
| 21 Dec 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 286 |
| 20 Dec 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3 |
| 19 Dec 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 18 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Dec 2023 | 3.6600 | 3.6730 | 3.6600 | 3.6730 | 3.6730 | 54 |
| 14 Dec 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 24 |
| 13 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 85 |
| 12 Dec 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 50 |
| 11 Dec 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 08 Dec 2023 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 61 |
| 07 Dec 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 110 |
| 06 Dec 2023 | 3.5930 | 3.6070 | 3.5930 | 3.6070 | 3.6070 | 30 |
| 05 Dec 2023 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 7 |
| 04 Dec 2023 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 49 |
| 01 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| *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.