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
64,302.94 +921.23 (+1.45%) CMC Crypto 200
1,381.42 +68.80 (+5.24%)
Natural Gas Oct 24 (NGV24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:48PM 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 |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.5300 | 2.5710 | 2.5160 | 2.5390 | 2.5390 | 19,531 |
| 18 Apr 2024 | 2.5250 | 2.5410 | 2.5070 | 2.5280 | 2.5280 | 22,701 |
| 17 Apr 2024 | 2.5040 | 2.5300 | 2.4790 | 2.5090 | 2.5090 | 22,701 |
| 16 Apr 2024 | 2.4770 | 2.5810 | 2.4580 | 2.5350 | 2.5350 | 36,715 |
| 15 Apr 2024 | 2.5510 | 2.5550 | 2.4670 | 2.4800 | 2.4800 | 26,220 |
| 12 Apr 2024 | 2.5170 | 2.5520 | 2.5020 | 2.5420 | 2.5420 | 21,428 |
| 11 Apr 2024 | 2.5540 | 2.5680 | 2.5150 | 2.5200 | 2.5200 | 32,190 |
| 10 Apr 2024 | 2.5760 | 2.6000 | 2.5490 | 2.5660 | 2.5660 | 20,961 |
| 09 Apr 2024 | 2.5700 | 2.6070 | 2.5430 | 2.5590 | 2.5590 | 19,974 |
| 08 Apr 2024 | 2.5070 | 2.5770 | 2.4990 | 2.5710 | 2.5710 | 16,118 |
| 05 Apr 2024 | 2.5200 | 2.5480 | 2.4920 | 2.5200 | 2.5200 | 17,685 |
| 04 Apr 2024 | 2.5710 | 2.5730 | 2.5050 | 2.5150 | 2.5150 | 20,925 |
| 03 Apr 2024 | 2.6020 | 2.6290 | 2.5650 | 2.5730 | 2.5730 | 17,689 |
| 02 Apr 2024 | 2.5990 | 2.6210 | 2.5440 | 2.6190 | 2.6190 | 25,224 |
| 01 Apr 2024 | 2.5140 | 2.6110 | 2.5000 | 2.5990 | 2.5990 | 17,580 |
| 28 Mar 2024 | 2.4910 | 2.5390 | 2.4750 | 2.5300 | 2.5300 | 17,975 |
| 27 Mar 2024 | 2.5100 | 2.5100 | 2.4630 | 2.4790 | 2.4790 | 23,316 |
| 26 Mar 2024 | 2.5200 | 2.5570 | 2.5090 | 2.5240 | 2.5240 | 22,276 |
| 25 Mar 2024 | 2.5270 | 2.5330 | 2.4860 | 2.5160 | 2.5160 | 19,375 |
| 22 Mar 2024 | 2.5430 | 2.5510 | 2.5050 | 2.5260 | 2.5260 | 13,014 |
| 21 Mar 2024 | 2.5840 | 2.5840 | 2.5070 | 2.5310 | 2.5310 | 17,393 |
| 20 Mar 2024 | 2.6240 | 2.6270 | 2.5390 | 2.5600 | 2.5600 | 20,328 |
| 19 Mar 2024 | 2.6120 | 2.6440 | 2.5900 | 2.6100 | 2.6100 | 19,305 |
| 18 Mar 2024 | 2.5990 | 2.6500 | 2.5840 | 2.6100 | 2.6100 | 24,753 |
| 15 Mar 2024 | 2.6290 | 2.6450 | 2.5600 | 2.5640 | 2.5640 | 36,986 |
| 14 Mar 2024 | 2.5650 | 2.6390 | 2.5450 | 2.6280 | 2.6280 | 37,784 |
| 13 Mar 2024 | 2.5600 | 2.5730 | 2.5190 | 2.5540 | 2.5540 | 35,473 |
| 12 Mar 2024 | 2.5480 | 2.6100 | 2.5440 | 2.5570 | 2.5570 | 31,202 |
| 11 Mar 2024 | 2.6040 | 2.6210 | 2.5480 | 2.5710 | 2.5710 | 25,474 |
| 08 Mar 2024 | 2.5920 | 2.6220 | 2.5580 | 2.5910 | 2.5910 | 21,991 |
| 07 Mar 2024 | 2.6400 | 2.6570 | 2.5740 | 2.5890 | 2.5890 | 40,984 |
| 06 Mar 2024 | 2.6740 | 2.7100 | 2.6410 | 2.6560 | 2.6560 | 21,024 |
| 05 Mar 2024 | 2.6900 | 2.7600 | 2.6610 | 2.6990 | 2.6990 | 30,361 |
| 04 Mar 2024 | 2.6180 | 2.7430 | 2.6180 | 2.6900 | 2.6900 | 42,890 |
| 01 Mar 2024 | 2.6220 | 2.6370 | 2.5680 | 2.5980 | 2.5980 | 20,205 |
| 29 Feb 2024 | 2.6490 | 2.6730 | 2.6160 | 2.6400 | 2.6400 | 28,510 |
| 28 Feb 2024 | 2.6060 | 2.6850 | 2.5800 | 2.6670 | 2.6670 | 39,772 |
| 27 Feb 2024 | 2.5210 | 2.6310 | 2.5190 | 2.6120 | 2.6120 | 43,503 |
| 26 Feb 2024 | 2.4910 | 2.5740 | 2.4910 | 2.5340 | 2.5340 | 19,301 |
| 23 Feb 2024 | 2.5860 | 2.5860 | 2.4690 | 2.4770 | 2.4770 | 29,636 |
| 22 Feb 2024 | 2.5350 | 2.6120 | 2.4820 | 2.5840 | 2.5840 | 39,167 |
| 21 Feb 2024 | 2.4530 | 2.5590 | 2.4370 | 2.5420 | 2.5420 | 52,745 |
| 20 Feb 2024 | 2.3170 | 2.4580 | 2.2770 | 2.2870 | 2.2870 | 35,010 |
| 16 Feb 2024 | 2.3120 | 2.3590 | 2.3070 | 2.3490 | 2.3490 | 23,328 |
| 15 Feb 2024 | 2.3150 | 2.3620 | 2.2820 | 2.3100 | 2.3100 | 34,133 |
| 14 Feb 2024 | 2.3990 | 2.4050 | 2.2900 | 2.3160 | 2.3160 | 37,279 |
| 13 Feb 2024 | 2.4430 | 2.4590 | 2.3690 | 2.4050 | 2.4050 | 37,384 |
| 12 Feb 2024 | 2.4600 | 2.5120 | 2.4230 | 2.4440 | 2.4440 | 38,883 |
| 09 Feb 2024 | 2.5050 | 2.5120 | 2.4520 | 2.5020 | 2.5020 | 28,204 |
| 08 Feb 2024 | 2.5240 | 2.5380 | 2.4900 | 2.5230 | 2.5230 | 37,790 |
| 07 Feb 2024 | 2.5420 | 2.5610 | 2.5090 | 2.5270 | 2.5270 | 24,990 |
| 06 Feb 2024 | 2.5870 | 2.5960 | 2.5390 | 2.5510 | 2.5510 | 21,714 |
| 05 Feb 2024 | 2.6450 | 2.6670 | 2.5860 | 2.6160 | 2.6160 | 20,371 |
| 02 Feb 2024 | 2.6320 | 2.6560 | 2.6020 | 2.6390 | 2.6390 | 19,370 |
| 01 Feb 2024 | 2.6790 | 2.7040 | 2.6070 | 2.6240 | 2.6240 | 25,327 |
| 31 Jan 2024 | 2.6530 | 2.7120 | 2.6250 | 2.6610 | 2.6610 | 17,947 |
| 30 Jan 2024 | 2.6450 | 2.6880 | 2.6140 | 2.6670 | 2.6670 | 20,858 |
| 29 Jan 2024 | 2.7250 | 2.7350 | 2.6220 | 2.6380 | 2.6380 | 31,362 |
| 26 Jan 2024 | 2.7470 | 2.7670 | 2.6800 | 2.7490 | 2.7490 | 17,294 |
| 25 Jan 2024 | 2.8100 | 2.8360 | 2.7050 | 2.7320 | 2.7320 | 27,140 |
| 24 Jan 2024 | 2.7400 | 2.8130 | 2.7240 | 2.7890 | 2.7890 | 25,035 |
| 23 Jan 2024 | 2.6730 | 2.7420 | 2.6290 | 2.7270 | 2.7270 | 26,206 |
| 22 Jan 2024 | 2.6900 | 2.7020 | 2.6440 | 2.6620 | 2.6620 | 32,879 |
| 19 Jan 2024 | 2.8470 | 2.8590 | 2.7110 | 2.7540 | 2.7540 | 40,084 |
| 18 Jan 2024 | 2.8910 | 2.8960 | 2.8100 | 2.8540 | 2.8540 | 27,314 |
| 17 Jan 2024 | 2.8450 | 2.9220 | 2.8240 | 2.8990 | 2.8990 | 23,195 |
| 16 Jan 2024 | 2.9230 | 2.9230 | 2.8290 | 2.8710 | 2.8710 | 35,241 |
| 12 Jan 2024 | 2.9600 | 3.0030 | 2.9330 | 2.9920 | 2.9920 | 27,292 |
| 11 Jan 2024 | 2.9430 | 3.0390 | 2.9030 | 2.9480 | 2.9480 | 29,234 |
| 10 Jan 2024 | 3.0290 | 3.0330 | 2.9130 | 2.9510 | 2.9510 | 28,297 |
| 09 Jan 2024 | 2.9140 | 3.0990 | 2.9020 | 3.0310 | 3.0310 | 38,993 |
| 08 Jan 2024 | 2.9590 | 2.9690 | 2.8170 | 2.9540 | 2.9540 | 20,731 |
| 05 Jan 2024 | 2.9120 | 2.9610 | 2.8380 | 2.9560 | 2.9560 | 23,057 |
| 04 Jan 2024 | 2.8490 | 2.9220 | 2.8410 | 2.9050 | 2.9050 | 20,780 |
| 03 Jan 2024 | 2.8000 | 2.8640 | 2.7840 | 2.8300 | 2.8300 | 18,913 |
| 02 Jan 2024 | 2.7900 | 2.8340 | 2.7530 | 2.7930 | 2.7930 | 15,009 |
| 29 Dec 2023 | 2.7600 | 2.7930 | 2.7260 | 2.7420 | 2.7420 | 18,838 |
| 28 Dec 2023 | 2.6980 | 2.7730 | 2.6770 | 2.7590 | 2.7590 | 8,032 |
| 27 Dec 2023 | 2.6720 | 2.7630 | 2.6720 | 2.6910 | 2.6910 | 7,367 |
| 26 Dec 2023 | 2.6500 | 2.7010 | 2.6440 | 2.6710 | 2.6710 | 6,434 |
| 22 Dec 2023 | 2.7000 | 2.7340 | 2.6420 | 2.7190 | 2.7190 | 9,763 |
| 21 Dec 2023 | 2.6210 | 2.7350 | 2.6160 | 2.7110 | 2.7110 | 12,929 |
| 20 Dec 2023 | 2.7140 | 2.7150 | 2.6030 | 2.6490 | 2.6490 | 19,437 |
| 19 Dec 2023 | 2.7630 | 2.7730 | 2.6450 | 2.6700 | 2.6700 | 22,879 |
| 18 Dec 2023 | 2.8140 | 2.8270 | 2.7640 | 2.7720 | 2.7720 | 13,160 |
| 15 Dec 2023 | 2.7980 | 2.8080 | 2.7300 | 2.7940 | 2.7940 | 17,934 |
| 14 Dec 2023 | 2.6850 | 2.7670 | 2.6640 | 2.7440 | 2.7440 | 19,671 |
| 13 Dec 2023 | 2.5680 | 2.7220 | 2.5500 | 2.6720 | 2.6720 | 23,621 |
| 12 Dec 2023 | 2.6300 | 2.6350 | 2.5680 | 2.5800 | 2.5800 | 33,806 |
| 11 Dec 2023 | 2.7270 | 2.7320 | 2.5390 | 2.6440 | 2.6440 | 48,754 |
| 08 Dec 2023 | 2.8080 | 2.8230 | 2.7410 | 2.7840 | 2.7840 | 23,833 |
| 07 Dec 2023 | 2.8320 | 2.8600 | 2.7700 | 2.8410 | 2.8410 | 21,664 |
| 06 Dec 2023 | 2.9800 | 3.0000 | 2.8190 | 2.8410 | 2.8410 | 29,000 |
| 05 Dec 2023 | 3.0080 | 3.0510 | 2.9690 | 2.9990 | 2.9990 | 11,205 |
| 04 Dec 2023 | 3.0320 | 3.0330 | 2.9540 | 2.9900 | 2.9900 | 14,092 |
| 01 Dec 2023 | 3.0700 | 3.0950 | 3.0330 | 3.0730 | 3.0730 | 11,096 |
| 30 Nov 2023 | 3.0760 | 3.1030 | 3.0410 | 3.0720 | 3.0720 | 12,809 |
| 29 Nov 2023 | 3.0840 | 3.1100 | 3.0660 | 3.0890 | 3.0890 | 15,766 |
| 28 Nov 2023 | 3.1800 | 3.1800 | 3.0860 | 3.1190 | 3.1190 | 16,264 |
| 27 Nov 2023 | 3.1020 | 3.1590 | 3.0890 | 3.1580 | 3.1580 | 17,516 |
| *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.