Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,748.38 -706.88 (-1.10%) CMC Crypto 200
1,327.56 -68.98 (-4.94%)
Natural Gas Sep 25 (NGU25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:43PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5060 | 3.5110 | 3.4820 | 3.4920 | 3.4920 | 585 |
| 25 Apr 2024 | 3.5130 | 3.5130 | 3.4800 | 3.4900 | 3.4900 | 517 |
| 24 Apr 2024 | 3.5070 | 3.5080 | 3.4920 | 3.5000 | 3.5000 | 517 |
| 23 Apr 2024 | 3.4950 | 3.5100 | 3.4840 | 3.5000 | 3.5000 | 502 |
| 22 Apr 2024 | 3.4810 | 3.4940 | 3.4810 | 3.4910 | 3.4910 | 531 |
| 19 Apr 2024 | 3.4700 | 3.4780 | 3.4580 | 3.4690 | 3.4690 | 956 |
| 18 Apr 2024 | 3.4760 | 3.4770 | 3.4490 | 3.4630 | 3.4630 | 598 |
| 17 Apr 2024 | 3.4600 | 3.4610 | 3.4440 | 3.4610 | 3.4610 | 524 |
| 16 Apr 2024 | 3.4680 | 3.5000 | 3.4470 | 3.4920 | 3.4920 | 643 |
| 15 Apr 2024 | 3.4660 | 3.4710 | 3.4400 | 3.4680 | 3.4680 | 927 |
| 12 Apr 2024 | 3.4580 | 3.4950 | 3.4550 | 3.4780 | 3.4780 | 758 |
| 11 Apr 2024 | 3.4330 | 3.4580 | 3.4330 | 3.4540 | 3.4540 | 911 |
| 10 Apr 2024 | 3.4450 | 3.4460 | 3.4250 | 3.4330 | 3.4330 | 266 |
| 09 Apr 2024 | 3.4400 | 3.4400 | 3.4060 | 3.4230 | 3.4230 | 751 |
| 08 Apr 2024 | 3.3990 | 3.4190 | 3.3970 | 3.4190 | 3.4190 | 351 |
| 05 Apr 2024 | 3.3990 | 3.4090 | 3.3690 | 3.3920 | 3.3920 | 274 |
| 04 Apr 2024 | 3.4180 | 3.4270 | 3.3780 | 3.3810 | 3.3810 | 446 |
| 03 Apr 2024 | 3.4160 | 3.4300 | 3.4040 | 3.4100 | 3.4100 | 899 |
| 02 Apr 2024 | 3.4340 | 3.4500 | 3.4150 | 3.4280 | 3.4280 | 843 |
| 01 Apr 2024 | 3.4030 | 3.4460 | 3.4030 | 3.4460 | 3.4460 | 369 |
| 28 Mar 2024 | 3.3760 | 3.4180 | 3.3760 | 3.4180 | 3.4180 | 203 |
| 27 Mar 2024 | 3.3860 | 3.3870 | 3.3610 | 3.3800 | 3.3800 | 763 |
| 26 Mar 2024 | 3.3600 | 3.4040 | 3.3600 | 3.3860 | 3.3860 | 608 |
| 25 Mar 2024 | 3.3310 | 3.3580 | 3.3280 | 3.3540 | 3.3540 | 158 |
| 22 Mar 2024 | 3.3470 | 3.3560 | 3.3310 | 3.3490 | 3.3490 | 295 |
| 21 Mar 2024 | 3.3340 | 3.3650 | 3.3220 | 3.3570 | 3.3570 | 385 |
| 20 Mar 2024 | 3.4070 | 3.4070 | 3.3640 | 3.3730 | 3.3730 | 268 |
| 19 Mar 2024 | 3.4110 | 3.4410 | 3.3840 | 3.4090 | 3.4090 | 682 |
| 18 Mar 2024 | 3.3700 | 3.4060 | 3.3700 | 3.4060 | 3.4060 | 505 |
| 15 Mar 2024 | 3.3930 | 3.3930 | 3.3490 | 3.3490 | 3.3490 | 407 |
| 14 Mar 2024 | 3.3800 | 3.3820 | 3.3700 | 3.3820 | 3.3820 | 394 |
| 13 Mar 2024 | 3.3480 | 3.3580 | 3.3480 | 3.3580 | 3.3580 | 320 |
| 12 Mar 2024 | 3.3840 | 3.3840 | 3.3460 | 3.3520 | 3.3520 | 348 |
| 11 Mar 2024 | 3.3730 | 3.3730 | 3.3720 | 3.3720 | 3.3720 | 179 |
| 08 Mar 2024 | 3.4010 | 3.4230 | 3.4010 | 3.4080 | 3.4080 | 698 |
| 07 Mar 2024 | 3.4120 | 3.4380 | 3.3930 | 3.4130 | 3.4130 | 1,461 |
| 06 Mar 2024 | 3.4170 | 3.4580 | 3.4170 | 3.4280 | 3.4280 | 754 |
| 05 Mar 2024 | 3.4210 | 3.4370 | 3.4010 | 3.4370 | 3.4370 | 423 |
| 04 Mar 2024 | 3.4140 | 3.4450 | 3.4070 | 3.4260 | 3.4260 | 439 |
| 01 Mar 2024 | 3.3880 | 3.3930 | 3.3880 | 3.3890 | 3.3890 | 326 |
| 29 Feb 2024 | 3.4030 | 3.4030 | 3.3930 | 3.3930 | 3.3930 | 316 |
| 28 Feb 2024 | 3.3900 | 3.4040 | 3.3830 | 3.3990 | 3.3990 | 569 |
| 27 Feb 2024 | 3.3880 | 3.4000 | 3.3660 | 3.3770 | 3.3770 | 751 |
| 26 Feb 2024 | 3.3270 | 3.3520 | 3.3260 | 3.3510 | 3.3510 | 377 |
| 23 Feb 2024 | 3.3030 | 3.3210 | 3.3020 | 3.3100 | 3.3100 | 961 |
| 22 Feb 2024 | 3.3120 | 3.3450 | 3.2940 | 3.3450 | 3.3450 | 951 |
| 21 Feb 2024 | 3.3370 | 3.3570 | 3.2810 | 3.3080 | 3.3080 | 986 |
| 20 Feb 2024 | 3.2150 | 3.2590 | 3.2000 | 3.2350 | 3.2350 | 1,107 |
| 16 Feb 2024 | 3.2080 | 3.2400 | 3.1810 | 3.2280 | 3.2280 | 389 |
| 15 Feb 2024 | 3.2640 | 3.2760 | 3.2040 | 3.2290 | 3.2290 | 1,150 |
| 14 Feb 2024 | 3.3320 | 3.3320 | 3.2180 | 3.2560 | 3.2560 | 1,781 |
| 13 Feb 2024 | 3.3690 | 3.3690 | 3.3440 | 3.3520 | 3.3520 | 394 |
| 12 Feb 2024 | 3.3660 | 3.3730 | 3.3410 | 3.3580 | 3.3580 | 501 |
| 09 Feb 2024 | 3.3470 | 3.3640 | 3.3440 | 3.3640 | 3.3640 | 1,377 |
| 08 Feb 2024 | 3.3160 | 3.3470 | 3.3130 | 3.3460 | 3.3460 | 720 |
| 07 Feb 2024 | 3.3350 | 3.3350 | 3.3110 | 3.3250 | 3.3250 | 463 |
| 06 Feb 2024 | 3.3180 | 3.3310 | 3.3070 | 3.3210 | 3.3210 | 321 |
| 05 Feb 2024 | 3.3230 | 3.3410 | 3.3060 | 3.3410 | 3.3410 | 287 |
| 02 Feb 2024 | 3.3570 | 3.3570 | 3.3320 | 3.3340 | 3.3340 | 402 |
| 01 Feb 2024 | 3.3540 | 3.3540 | 3.3210 | 3.3360 | 3.3360 | 285 |
| 31 Jan 2024 | 3.3700 | 3.3780 | 3.3430 | 3.3430 | 3.3430 | 517 |
| 30 Jan 2024 | 3.3180 | 3.3670 | 3.3150 | 3.3630 | 3.3630 | 407 |
| 29 Jan 2024 | 3.3960 | 3.3960 | 3.3270 | 3.3330 | 3.3330 | 555 |
| 26 Jan 2024 | 3.3960 | 3.4220 | 3.3810 | 3.4220 | 3.4220 | 276 |
| 25 Jan 2024 | 3.4310 | 3.4410 | 3.3630 | 3.3910 | 3.3910 | 278 |
| 24 Jan 2024 | 3.4070 | 3.4430 | 3.4050 | 3.4420 | 3.4420 | 313 |
| 23 Jan 2024 | 3.3350 | 3.4050 | 3.3340 | 3.4050 | 3.4050 | 286 |
| 22 Jan 2024 | 3.3170 | 3.3380 | 3.3170 | 3.3360 | 3.3360 | 271 |
| 19 Jan 2024 | 3.3880 | 3.3900 | 3.3820 | 3.3820 | 3.3820 | 283 |
| 18 Jan 2024 | 3.4520 | 3.4710 | 3.4470 | 3.4590 | 3.4590 | 389 |
| 17 Jan 2024 | 3.4330 | 3.4880 | 3.4230 | 3.4880 | 3.4880 | 468 |
| 16 Jan 2024 | 3.4500 | 3.4670 | 3.4450 | 3.4450 | 3.4450 | 811 |
| 12 Jan 2024 | 3.4810 | 3.5110 | 3.4810 | 3.5110 | 3.5110 | 355 |
| 11 Jan 2024 | 3.4590 | 3.5580 | 3.4590 | 3.5050 | 3.5050 | 448 |
| 10 Jan 2024 | 3.5030 | 3.5030 | 3.4520 | 3.4700 | 3.4700 | 1,000 |
| 09 Jan 2024 | 3.5000 | 3.5650 | 3.5000 | 3.5360 | 3.5360 | 274 |
| 08 Jan 2024 | 3.5000 | 3.5000 | 3.4620 | 3.4940 | 3.4940 | 354 |
| 05 Jan 2024 | 3.4730 | 3.5230 | 3.4730 | 3.5230 | 3.5230 | 221 |
| 04 Jan 2024 | 3.4510 | 3.4970 | 3.4510 | 3.4840 | 3.4840 | 379 |
| 03 Jan 2024 | 3.4240 | 3.4430 | 3.3990 | 3.4390 | 3.4390 | 122 |
| 02 Jan 2024 | 3.4060 | 3.4240 | 3.4030 | 3.4180 | 3.4180 | 122 |
| 29 Dec 2023 | 3.3970 | 3.4210 | 3.3710 | 3.3810 | 3.3810 | 810 |
| 28 Dec 2023 | 3.3270 | 3.3980 | 3.3270 | 3.3980 | 3.3980 | 143 |
| 27 Dec 2023 | 3.3680 | 3.3770 | 3.3130 | 3.3400 | 3.3400 | 62 |
| 26 Dec 2023 | 3.3190 | 3.3420 | 3.3120 | 3.3190 | 3.3190 | 181 |
| 22 Dec 2023 | 3.3370 | 3.3540 | 3.3350 | 3.3420 | 3.3420 | 144 |
| 21 Dec 2023 | 3.3200 | 3.4140 | 3.3200 | 3.3840 | 3.3840 | 258 |
| 20 Dec 2023 | 3.3220 | 3.3390 | 3.3020 | 3.3390 | 3.3390 | 189 |
| 19 Dec 2023 | 3.3450 | 3.3450 | 3.3110 | 3.3360 | 3.3360 | 314 |
| 18 Dec 2023 | 3.4170 | 3.4480 | 3.3960 | 3.3960 | 3.3960 | 151 |
| 15 Dec 2023 | 3.3440 | 3.4100 | 3.3440 | 3.4060 | 3.4060 | 225 |
| 14 Dec 2023 | 3.2910 | 3.3510 | 3.2910 | 3.3470 | 3.3470 | 285 |
| 13 Dec 2023 | 3.2260 | 3.3430 | 3.2260 | 3.3060 | 3.3060 | 531 |
| 12 Dec 2023 | 3.2510 | 3.2600 | 3.2200 | 3.2350 | 3.2350 | 438 |
| 11 Dec 2023 | 3.2970 | 3.2970 | 3.2260 | 3.2810 | 3.2810 | 1,491 |
| 08 Dec 2023 | 3.3390 | 3.3910 | 3.3000 | 3.3700 | 3.3700 | 761 |
| 07 Dec 2023 | 3.3970 | 3.4220 | 3.3710 | 3.4170 | 3.4170 | 2,686 |
| 06 Dec 2023 | 3.6010 | 3.6060 | 3.4290 | 3.4440 | 3.4440 | 1,120 |
| 05 Dec 2023 | 3.6180 | 3.6180 | 3.5910 | 3.6130 | 3.6130 | 527 |
| 04 Dec 2023 | 3.6400 | 3.6400 | 3.6200 | 3.6290 | 3.6290 | 235 |
| *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.