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
62,961.92 -1,306.46 (-2.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Natural Gas Sep 26 (NGU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 03:17PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 200 |
| 25 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 200 |
| 24 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 51 |
| 23 Apr 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 52 |
| 22 Apr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 8 |
| 19 Apr 2024 | 3.8200 | 3.8220 | 3.8100 | 3.8200 | 3.8200 | 68 |
| 18 Apr 2024 | 3.8050 | 3.8200 | 3.8050 | 3.8200 | 3.8200 | 28 |
| 17 Apr 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 3 |
| 16 Apr 2024 | 3.8280 | 3.8360 | 3.8280 | 3.8360 | 3.8360 | 11 |
| 15 Apr 2024 | 3.7970 | 3.8330 | 3.7970 | 3.8330 | 3.8330 | 78 |
| 12 Apr 2024 | 3.7670 | 3.7740 | 3.7670 | 3.7740 | 3.7740 | 108 |
| 11 Apr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 313 |
| 10 Apr 2024 | 3.6890 | 3.7090 | 3.6850 | 3.6890 | 3.6890 | 32 |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6770 | 3.6770 | 70 |
| 08 Apr 2024 | 3.6550 | 3.6640 | 3.6550 | 3.6640 | 3.6640 | 7 |
| 05 Apr 2024 | 3.6450 | 3.6490 | 3.6300 | 3.6450 | 3.6450 | 11 |
| 04 Apr 2024 | 3.6400 | 3.6490 | 3.6400 | 3.6490 | 3.6490 | 8 |
| 03 Apr 2024 | 3.6550 | 3.6680 | 3.6550 | 3.6680 | 3.6680 | 67 |
| 02 Apr 2024 | 3.6650 | 3.6740 | 3.6650 | 3.6660 | 3.6660 | 112 |
| 01 Apr 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 8 |
| 28 Mar 2024 | 3.5900 | 3.6460 | 3.5900 | 3.6460 | 3.6460 | 16 |
| 27 Mar 2024 | 3.5850 | 3.5940 | 3.5850 | 3.5940 | 3.5940 | 5 |
| 26 Mar 2024 | 3.5790 | 3.6050 | 3.5790 | 3.6050 | 3.6050 | 14 |
| 25 Mar 2024 | 3.5800 | 3.5800 | 3.5550 | 3.5750 | 3.5750 | 27 |
| 22 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 21 Mar 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 20 Mar 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 1 |
| 19 Mar 2024 | 3.6260 | 3.6280 | 3.6260 | 3.6280 | 3.6280 | 9 |
| 18 Mar 2024 | 3.6150 | 3.6290 | 3.6150 | 3.6290 | 3.6290 | 15 |
| 15 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 14 Mar 2024 | 3.6200 | 3.6310 | 3.6200 | 3.6310 | 3.6310 | 22 |
| 13 Mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 12 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 5 |
| 11 Mar 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 08 Mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 1 |
| 07 Mar 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 24 |
| 06 Mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 16 |
| 05 Mar 2024 | 3.6050 | 3.6240 | 3.6050 | 3.6240 | 3.6240 | 15 |
| 04 Mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 1 |
| 01 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 10 |
| 29 Feb 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3 |
| 28 Feb 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 19 |
| 27 Feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 30 |
| 26 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 23 |
| 23 Feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 16 |
| 22 Feb 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 32 |
| 21 Feb 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 36 |
| 20 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 16 Feb 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 15 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 Feb 2024 | 3.5350 | 3.5350 | 3.5030 | 3.5030 | 3.5030 | 1 |
| 13 Feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 12 Feb 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
| 09 Feb 2024 | 3.5550 | 3.5690 | 3.5550 | 3.5690 | 3.5690 | 1 |
| 08 Feb 2024 | 3.5550 | 3.5600 | 3.5500 | 3.5550 | 3.5550 | 78 |
| 07 Feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 43 |
| 06 Feb 2024 | 3.5600 | 3.5600 | 3.5580 | 3.5580 | 3.5580 | 29 |
| 05 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 5 |
| 02 Feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 01 Feb 2024 | 3.5110 | 3.5280 | 3.5110 | 3.5280 | 3.5280 | 29 |
| 31 Jan 2024 | 3.5530 | 3.5530 | 3.5410 | 3.5410 | 3.5410 | 2 |
| 30 Jan 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 35 |
| 29 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 26 Jan 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 25 Jan 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 11 |
| 24 Jan 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 23 |
| 23 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 37 |
| 22 Jan 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 46 |
| 19 Jan 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 15 |
| 18 Jan 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 17 Jan 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 16 Jan 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 25 |
| 12 Jan 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 18 |
| 11 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 8 |
| 10 Jan 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 1 |
| 09 Jan 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 28 |
| 08 Jan 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 16 |
| 05 Jan 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 105 |
| 04 Jan 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 9 |
| 03 Jan 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 02 Jan 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 19 |
| 29 Dec 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 20 |
| 28 Dec 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 27 Dec 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 10 |
| 26 Dec 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 22 Dec 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 73 |
| 21 Dec 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 226 |
| 20 Dec 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3 |
| 19 Dec 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 18 Dec 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 2 |
| 15 Dec 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 27 |
| 14 Dec 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 23 |
| 13 Dec 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 60 |
| 12 Dec 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 81 |
| 11 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 08 Dec 2023 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 61 |
| 07 Dec 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 310 |
| 06 Dec 2023 | 3.5850 | 3.5850 | 3.5810 | 3.5810 | 3.5810 | 38 |
| 05 Dec 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 7 |
| 04 Dec 2023 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 47 |
| *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.