Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,295.73 +23.01 (+0.70%) Nikkei
38,310.39 +758.23 (+2.02%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,705.52 -284.88 (-0.43%) CMC Crypto 200
1,437.14 +22.38 (+1.58%)
Natural Gas Sep 24 (NGU24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:02PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.5470 | 2.5500 | 2.5460 | 2.5460 | 2.5460 | 157 |
| 22 Apr 2024 | 2.4270 | 2.4850 | 2.4010 | 2.4800 | 2.4800 | 24,328 |
| 19 Apr 2024 | 2.4100 | 2.4650 | 2.4050 | 2.4260 | 2.4260 | 24,328 |
| 18 Apr 2024 | 2.4130 | 2.4340 | 2.4000 | 2.4190 | 2.4190 | 23,034 |
| 17 Apr 2024 | 2.3890 | 2.4200 | 2.3760 | 2.4020 | 2.4020 | 24,677 |
| 16 Apr 2024 | 2.3730 | 2.4820 | 2.3540 | 2.4340 | 2.4340 | 40,485 |
| 15 Apr 2024 | 2.4580 | 2.4580 | 2.3650 | 2.3780 | 2.3780 | 25,858 |
| 12 Apr 2024 | 2.4200 | 2.4560 | 2.4050 | 2.4450 | 2.4450 | 29,317 |
| 11 Apr 2024 | 2.4600 | 2.4780 | 2.4220 | 2.4240 | 2.4240 | 26,322 |
| 10 Apr 2024 | 2.4870 | 2.5090 | 2.4570 | 2.4750 | 2.4750 | 20,011 |
| 09 Apr 2024 | 2.4900 | 2.5190 | 2.4550 | 2.4690 | 2.4690 | 21,387 |
| 08 Apr 2024 | 2.4180 | 2.4900 | 2.4120 | 2.4830 | 2.4830 | 17,117 |
| 05 Apr 2024 | 2.4360 | 2.4580 | 2.4070 | 2.4320 | 2.4320 | 19,867 |
| 04 Apr 2024 | 2.4820 | 2.4890 | 2.4200 | 2.4280 | 2.4280 | 25,334 |
| 03 Apr 2024 | 2.5150 | 2.5460 | 2.4790 | 2.4870 | 2.4870 | 23,008 |
| 02 Apr 2024 | 2.5070 | 2.5340 | 2.4540 | 2.5320 | 2.5320 | 26,518 |
| 01 Apr 2024 | 2.4480 | 2.5210 | 2.4010 | 2.5070 | 2.5070 | 19,503 |
| 28 Mar 2024 | 2.4000 | 2.4480 | 2.3810 | 2.4370 | 2.4370 | 18,255 |
| 27 Mar 2024 | 2.4200 | 2.4220 | 2.3680 | 2.3850 | 2.3850 | 22,369 |
| 26 Mar 2024 | 2.4310 | 2.4670 | 2.4180 | 2.4340 | 2.4340 | 14,660 |
| 25 Mar 2024 | 2.4350 | 2.4430 | 2.3930 | 2.4260 | 2.4260 | 20,245 |
| 22 Mar 2024 | 2.4550 | 2.4660 | 2.4150 | 2.4330 | 2.4330 | 11,940 |
| 21 Mar 2024 | 2.4580 | 2.4670 | 2.4190 | 2.4440 | 2.4440 | 16,307 |
| 20 Mar 2024 | 2.5330 | 2.5360 | 2.4560 | 2.4750 | 2.4750 | 16,284 |
| 19 Mar 2024 | 2.5200 | 2.5500 | 2.5020 | 2.5210 | 2.5210 | 16,953 |
| 18 Mar 2024 | 2.5070 | 2.5610 | 2.4950 | 2.5200 | 2.5200 | 22,509 |
| 15 Mar 2024 | 2.5500 | 2.5640 | 2.4710 | 2.4740 | 2.4740 | 30,356 |
| 14 Mar 2024 | 2.4810 | 2.5580 | 2.4590 | 2.5460 | 2.5460 | 28,240 |
| 13 Mar 2024 | 2.4900 | 2.4920 | 2.4390 | 2.4710 | 2.4710 | 24,345 |
| 12 Mar 2024 | 2.4930 | 2.5390 | 2.4650 | 2.4780 | 2.4780 | 28,251 |
| 11 Mar 2024 | 2.5380 | 2.5540 | 2.4830 | 2.5010 | 2.5010 | 25,178 |
| 08 Mar 2024 | 2.5200 | 2.5550 | 2.4920 | 2.5240 | 2.5240 | 26,864 |
| 07 Mar 2024 | 2.5800 | 2.5860 | 2.5060 | 2.5190 | 2.5190 | 28,262 |
| 06 Mar 2024 | 2.6250 | 2.6430 | 2.5730 | 2.5870 | 2.5870 | 15,645 |
| 05 Mar 2024 | 2.6260 | 2.6980 | 2.5970 | 2.6340 | 2.6340 | 18,147 |
| 04 Mar 2024 | 2.5630 | 2.6790 | 2.5620 | 2.6230 | 2.6230 | 26,365 |
| 01 Mar 2024 | 2.5510 | 2.5650 | 2.4970 | 2.5250 | 2.5250 | 13,515 |
| 29 Feb 2024 | 2.5780 | 2.6020 | 2.5450 | 2.5670 | 2.5670 | 23,537 |
| 28 Feb 2024 | 2.5350 | 2.6160 | 2.5120 | 2.5970 | 2.5970 | 21,331 |
| 27 Feb 2024 | 2.4560 | 2.5600 | 2.4450 | 2.5390 | 2.5390 | 21,935 |
| 26 Feb 2024 | 2.4440 | 2.5010 | 2.4370 | 2.4600 | 2.4600 | 15,536 |
| 23 Feb 2024 | 2.5040 | 2.5050 | 2.3980 | 2.4040 | 2.4040 | 15,518 |
| 22 Feb 2024 | 2.4710 | 2.5410 | 2.4110 | 2.5120 | 2.5120 | 23,704 |
| 21 Feb 2024 | 2.3790 | 2.4890 | 2.3570 | 2.4720 | 2.4720 | 31,812 |
| 20 Feb 2024 | 2.2340 | 2.3760 | 2.1980 | 2.2060 | 2.2060 | 21,099 |
| 16 Feb 2024 | 2.2420 | 2.2810 | 2.2250 | 2.2700 | 2.2700 | 13,874 |
| 15 Feb 2024 | 2.2320 | 2.2750 | 2.2000 | 2.2280 | 2.2280 | 22,004 |
| 14 Feb 2024 | 2.3150 | 2.3210 | 2.2030 | 2.2290 | 2.2290 | 21,007 |
| 13 Feb 2024 | 2.3510 | 2.3760 | 2.2820 | 2.3210 | 2.3210 | 30,660 |
| 12 Feb 2024 | 2.3990 | 2.4290 | 2.3400 | 2.3620 | 2.3620 | 28,028 |
| 09 Feb 2024 | 2.4330 | 2.4330 | 2.3720 | 2.4180 | 2.4180 | 24,515 |
| 08 Feb 2024 | 2.4450 | 2.4570 | 2.4080 | 2.4420 | 2.4420 | 24,454 |
| 07 Feb 2024 | 2.4670 | 2.4830 | 2.4290 | 2.4490 | 2.4490 | 23,084 |
| 06 Feb 2024 | 2.5030 | 2.5180 | 2.4610 | 2.4740 | 2.4740 | 13,347 |
| 05 Feb 2024 | 2.5750 | 2.5860 | 2.5090 | 2.5380 | 2.5380 | 13,925 |
| 02 Feb 2024 | 2.5520 | 2.5730 | 2.5180 | 2.5600 | 2.5600 | 12,084 |
| 01 Feb 2024 | 2.6130 | 2.6240 | 2.5250 | 2.5420 | 2.5420 | 12,436 |
| 31 Jan 2024 | 2.5720 | 2.6330 | 2.5510 | 2.5790 | 2.5790 | 10,726 |
| 30 Jan 2024 | 2.5650 | 2.6030 | 2.5330 | 2.5850 | 2.5850 | 10,380 |
| 29 Jan 2024 | 2.6480 | 2.6480 | 2.5440 | 2.5560 | 2.5560 | 16,706 |
| 26 Jan 2024 | 2.6700 | 2.6850 | 2.6000 | 2.6680 | 2.6680 | 12,157 |
| 25 Jan 2024 | 2.7390 | 2.7600 | 2.6250 | 2.6540 | 2.6540 | 15,896 |
| 24 Jan 2024 | 2.6610 | 2.7370 | 2.6490 | 2.7140 | 2.7140 | 14,135 |
| 23 Jan 2024 | 2.5890 | 2.6630 | 2.5470 | 2.6470 | 2.6470 | 12,097 |
| 22 Jan 2024 | 2.6150 | 2.6230 | 2.5600 | 2.5780 | 2.5780 | 20,042 |
| 19 Jan 2024 | 2.7770 | 2.7800 | 2.6370 | 2.6770 | 2.6770 | 14,964 |
| 18 Jan 2024 | 2.8040 | 2.8220 | 2.7410 | 2.7780 | 2.7780 | 12,250 |
| 17 Jan 2024 | 2.7760 | 2.8500 | 2.7560 | 2.8270 | 2.8270 | 13,377 |
| 16 Jan 2024 | 2.8310 | 2.8380 | 2.7600 | 2.8010 | 2.8010 | 14,658 |
| 12 Jan 2024 | 2.8870 | 2.9310 | 2.8580 | 2.9210 | 2.9210 | 15,484 |
| 11 Jan 2024 | 2.8670 | 2.9610 | 2.8310 | 2.8740 | 2.8740 | 12,587 |
| 10 Jan 2024 | 2.9300 | 2.9340 | 2.8410 | 2.8790 | 2.8790 | 9,620 |
| 09 Jan 2024 | 2.8360 | 3.0330 | 2.8340 | 2.9640 | 2.9640 | 17,068 |
| 08 Jan 2024 | 2.8970 | 2.8970 | 2.7510 | 2.8890 | 2.8890 | 11,926 |
| 05 Jan 2024 | 2.8440 | 2.8940 | 2.7700 | 2.8900 | 2.8900 | 9,157 |
| 04 Jan 2024 | 2.7870 | 2.8530 | 2.7790 | 2.8390 | 2.8390 | 9,028 |
| 03 Jan 2024 | 2.7370 | 2.7990 | 2.7220 | 2.7650 | 2.7650 | 10,285 |
| 02 Jan 2024 | 2.7250 | 2.7670 | 2.6860 | 2.7300 | 2.7300 | 9,659 |
| 29 Dec 2023 | 2.6880 | 2.7170 | 2.6580 | 2.6720 | 2.6720 | 6,990 |
| 28 Dec 2023 | 2.6130 | 2.7030 | 2.6080 | 2.6880 | 2.6880 | 3,308 |
| 27 Dec 2023 | 2.6240 | 2.6950 | 2.6140 | 2.6230 | 2.6230 | 3,144 |
| 26 Dec 2023 | 2.5830 | 2.6330 | 2.5740 | 2.6000 | 2.6000 | 3,213 |
| 22 Dec 2023 | 2.6320 | 2.6610 | 2.5720 | 2.6490 | 2.6490 | 3,742 |
| 21 Dec 2023 | 2.5440 | 2.6640 | 2.5440 | 2.6390 | 2.6390 | 6,703 |
| 20 Dec 2023 | 2.6540 | 2.6540 | 2.5340 | 2.5810 | 2.5810 | 12,880 |
| 19 Dec 2023 | 2.6970 | 2.7080 | 2.5770 | 2.6050 | 2.6050 | 15,012 |
| 18 Dec 2023 | 2.7330 | 2.7570 | 2.6990 | 2.7090 | 2.7090 | 6,745 |
| 15 Dec 2023 | 2.7050 | 2.7400 | 2.6610 | 2.7290 | 2.7290 | 7,627 |
| 14 Dec 2023 | 2.6210 | 2.7010 | 2.6030 | 2.6800 | 2.6800 | 9,973 |
| 13 Dec 2023 | 2.5130 | 2.6570 | 2.4880 | 2.6080 | 2.6080 | 11,715 |
| 12 Dec 2023 | 2.5700 | 2.5740 | 2.5020 | 2.5140 | 2.5140 | 17,431 |
| 11 Dec 2023 | 2.6400 | 2.6400 | 2.4760 | 2.5790 | 2.5790 | 18,641 |
| 08 Dec 2023 | 2.7400 | 2.7550 | 2.6740 | 2.7190 | 2.7190 | 11,418 |
| 07 Dec 2023 | 2.7590 | 2.7920 | 2.7010 | 2.7730 | 2.7730 | 11,141 |
| 06 Dec 2023 | 2.9070 | 2.9290 | 2.7500 | 2.7720 | 2.7720 | 13,542 |
| 05 Dec 2023 | 2.9340 | 2.9730 | 2.8950 | 2.9270 | 2.9270 | 4,346 |
| 04 Dec 2023 | 2.9410 | 2.9480 | 2.8760 | 2.9140 | 2.9140 | 9,400 |
| 01 Dec 2023 | 2.9970 | 3.0190 | 2.9570 | 2.9970 | 2.9970 | 5,791 |
| 30 Nov 2023 | 2.9930 | 3.0180 | 2.9600 | 2.9930 | 2.9930 | 6,407 |
| 29 Nov 2023 | 3.0010 | 3.0210 | 2.9820 | 3.0040 | 3.0040 | 5,835 |
| *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.