Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,193.18 +38.49 (+1.22%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,427.11 +175.27 (+1.08%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,187.95 -2,717.36 (-4.25%) CMC Crypto 200
885.54 0.00 (0.00%)
Natural Gas Nov 24 (NGX24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:20AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.9230 | 2.9450 | 2.9230 | 2.9450 | 2.9450 | 169 |
| 17 Apr 2024 | 2.9140 | 2.9380 | 2.8880 | 2.9200 | 2.9200 | 12,678 |
| 16 Apr 2024 | 2.8930 | 2.9860 | 2.8710 | 2.9440 | 2.9440 | 12,678 |
| 15 Apr 2024 | 2.9350 | 2.9430 | 2.8810 | 2.8940 | 2.8940 | 10,401 |
| 12 Apr 2024 | 2.9160 | 2.9540 | 2.9080 | 2.9460 | 2.9460 | 8,317 |
| 11 Apr 2024 | 2.9410 | 2.9620 | 2.9190 | 2.9250 | 2.9250 | 13,181 |
| 10 Apr 2024 | 2.9630 | 2.9870 | 2.9410 | 2.9590 | 2.9590 | 8,888 |
| 09 Apr 2024 | 2.9510 | 2.9930 | 2.9280 | 2.9460 | 2.9460 | 11,512 |
| 08 Apr 2024 | 2.8830 | 2.9550 | 2.8830 | 2.9480 | 2.9480 | 7,965 |
| 05 Apr 2024 | 2.8840 | 2.9270 | 2.8740 | 2.9010 | 2.9010 | 7,871 |
| 04 Apr 2024 | 2.9640 | 2.9640 | 2.8890 | 2.8960 | 2.8960 | 9,761 |
| 03 Apr 2024 | 2.9860 | 3.0150 | 2.9540 | 2.9630 | 2.9630 | 7,428 |
| 02 Apr 2024 | 3.0040 | 3.0130 | 2.9460 | 3.0090 | 3.0090 | 10,823 |
| 01 Apr 2024 | 2.9150 | 3.0060 | 2.9130 | 2.9970 | 2.9970 | 10,330 |
| 28 Mar 2024 | 2.8800 | 2.9390 | 2.8680 | 2.9300 | 2.9300 | 6,606 |
| 27 Mar 2024 | 2.9100 | 2.9100 | 2.8570 | 2.8700 | 2.8700 | 5,942 |
| 26 Mar 2024 | 2.9190 | 2.9480 | 2.9070 | 2.9190 | 2.9190 | 5,681 |
| 25 Mar 2024 | 2.9070 | 2.9260 | 2.8780 | 2.9100 | 2.9100 | 3,426 |
| 22 Mar 2024 | 2.9330 | 2.9350 | 2.8940 | 2.9140 | 2.9140 | 4,528 |
| 21 Mar 2024 | 2.9420 | 2.9420 | 2.9060 | 2.9260 | 2.9260 | 8,362 |
| 20 Mar 2024 | 3.0350 | 3.0350 | 2.9420 | 2.9620 | 2.9620 | 6,922 |
| 19 Mar 2024 | 3.0110 | 3.0470 | 2.9920 | 3.0200 | 3.0200 | 9,113 |
| 18 Mar 2024 | 2.9930 | 3.0450 | 2.9850 | 3.0120 | 3.0120 | 8,796 |
| 15 Mar 2024 | 3.0210 | 3.0340 | 2.9570 | 2.9610 | 2.9610 | 6,603 |
| 14 Mar 2024 | 2.9630 | 3.0310 | 2.9360 | 3.0210 | 3.0210 | 14,117 |
| 13 Mar 2024 | 2.9340 | 2.9610 | 2.8940 | 2.9470 | 2.9470 | 9,540 |
| 12 Mar 2024 | 2.9270 | 2.9650 | 2.9110 | 2.9330 | 2.9330 | 7,460 |
| 11 Mar 2024 | 2.9750 | 2.9880 | 2.9230 | 2.9370 | 2.9370 | 5,909 |
| 08 Mar 2024 | 2.9600 | 2.9910 | 2.9330 | 2.9630 | 2.9630 | 7,362 |
| 07 Mar 2024 | 3.0240 | 3.0250 | 2.9450 | 2.9660 | 2.9660 | 7,973 |
| 06 Mar 2024 | 3.0540 | 3.0850 | 3.0170 | 3.0300 | 3.0300 | 3,756 |
| 05 Mar 2024 | 3.0560 | 3.1100 | 3.0390 | 3.0670 | 3.0670 | 9,396 |
| 04 Mar 2024 | 3.0270 | 3.1130 | 3.0270 | 3.0710 | 3.0710 | 10,028 |
| 01 Mar 2024 | 3.0080 | 3.0170 | 2.9630 | 2.9920 | 2.9920 | 4,494 |
| 29 Feb 2024 | 3.0140 | 3.0340 | 2.9900 | 3.0250 | 3.0250 | 11,057 |
| 28 Feb 2024 | 2.9910 | 3.0560 | 2.9700 | 3.0370 | 3.0370 | 6,430 |
| 27 Feb 2024 | 2.9160 | 3.0150 | 2.9130 | 2.9970 | 2.9970 | 8,062 |
| 26 Feb 2024 | 2.8800 | 2.9570 | 2.8800 | 2.9290 | 2.9290 | 4,234 |
| 23 Feb 2024 | 2.9760 | 2.9760 | 2.8670 | 2.8720 | 2.8720 | 6,604 |
| 22 Feb 2024 | 2.9440 | 2.9950 | 2.8780 | 2.9700 | 2.9700 | 11,125 |
| 21 Feb 2024 | 2.8840 | 2.9480 | 2.8380 | 2.9280 | 2.9280 | 13,904 |
| 20 Feb 2024 | 2.7220 | 2.8680 | 2.6960 | 2.7180 | 2.7180 | 6,881 |
| 16 Feb 2024 | 2.7540 | 2.7680 | 2.7100 | 2.7540 | 2.7540 | 6,865 |
| 15 Feb 2024 | 2.7530 | 2.7950 | 2.7140 | 2.7320 | 2.7320 | 9,689 |
| 14 Feb 2024 | 2.8590 | 2.8640 | 2.7410 | 2.7600 | 2.7600 | 9,179 |
| 13 Feb 2024 | 2.8860 | 2.9090 | 2.8310 | 2.8640 | 2.8640 | 11,522 |
| 12 Feb 2024 | 2.8940 | 2.9450 | 2.8800 | 2.8990 | 2.8990 | 10,155 |
| 09 Feb 2024 | 2.9270 | 2.9400 | 2.8770 | 2.9350 | 2.9350 | 9,912 |
| 08 Feb 2024 | 2.9420 | 2.9550 | 2.9040 | 2.9430 | 2.9430 | 14,118 |
| 07 Feb 2024 | 2.9470 | 2.9680 | 2.9210 | 2.9390 | 2.9390 | 10,265 |
| 06 Feb 2024 | 2.9830 | 2.9930 | 2.9460 | 2.9570 | 2.9570 | 5,945 |
| 05 Feb 2024 | 3.0340 | 3.0450 | 2.9840 | 3.0190 | 3.0190 | 5,331 |
| 02 Feb 2024 | 3.0260 | 3.0500 | 2.9990 | 3.0410 | 3.0410 | 4,671 |
| 01 Feb 2024 | 3.0790 | 3.0910 | 3.0050 | 3.0220 | 3.0220 | 5,888 |
| 31 Jan 2024 | 3.0360 | 3.0900 | 3.0070 | 3.0500 | 3.0500 | 3,608 |
| 30 Jan 2024 | 3.0250 | 3.0670 | 3.0000 | 3.0480 | 3.0480 | 3,338 |
| 29 Jan 2024 | 3.1230 | 3.1230 | 3.0080 | 3.0280 | 3.0280 | 5,193 |
| 26 Jan 2024 | 3.1170 | 3.1560 | 3.0710 | 3.1390 | 3.1390 | 3,454 |
| 25 Jan 2024 | 3.1860 | 3.2180 | 3.0940 | 3.1230 | 3.1230 | 5,022 |
| 24 Jan 2024 | 3.1420 | 3.1960 | 3.1120 | 3.1810 | 3.1810 | 7,039 |
| 23 Jan 2024 | 3.0400 | 3.1310 | 3.0080 | 3.1180 | 3.1180 | 7,110 |
| 22 Jan 2024 | 3.0800 | 3.0910 | 3.0260 | 3.0400 | 3.0400 | 6,566 |
| 19 Jan 2024 | 3.2400 | 3.2430 | 3.0950 | 3.1390 | 3.1390 | 9,409 |
| 18 Jan 2024 | 3.2600 | 3.2650 | 3.2060 | 3.2420 | 3.2420 | 4,616 |
| 17 Jan 2024 | 3.2250 | 3.3060 | 3.2110 | 3.2830 | 3.2830 | 3,469 |
| 16 Jan 2024 | 3.2820 | 3.2940 | 3.2080 | 3.2530 | 3.2530 | 5,199 |
| 12 Jan 2024 | 3.3130 | 3.3660 | 3.2870 | 3.3610 | 3.3610 | 5,297 |
| 11 Jan 2024 | 3.2710 | 3.3780 | 3.2420 | 3.2990 | 3.2990 | 5,126 |
| 10 Jan 2024 | 3.3380 | 3.3420 | 3.2580 | 3.2920 | 3.2920 | 6,266 |
| 09 Jan 2024 | 3.2510 | 3.4290 | 3.2490 | 3.3690 | 3.3690 | 4,955 |
| 08 Jan 2024 | 3.2840 | 3.2920 | 3.1590 | 3.2890 | 3.2890 | 3,660 |
| 05 Jan 2024 | 3.2320 | 3.2920 | 3.1760 | 3.2880 | 3.2880 | 3,032 |
| 04 Jan 2024 | 3.1840 | 3.2510 | 3.1760 | 3.2360 | 3.2360 | 3,681 |
| 03 Jan 2024 | 3.1370 | 3.1910 | 3.1340 | 3.1640 | 3.1640 | 3,072 |
| 02 Jan 2024 | 3.1380 | 3.1750 | 3.1070 | 3.1370 | 3.1370 | 4,899 |
| 29 Dec 2023 | 3.1060 | 3.1320 | 3.0790 | 3.0910 | 3.0910 | 3,188 |
| 28 Dec 2023 | 3.0300 | 3.1100 | 3.0150 | 3.0960 | 3.0960 | 2,507 |
| 27 Dec 2023 | 3.0590 | 3.0990 | 3.0260 | 3.0320 | 3.0320 | 2,074 |
| 26 Dec 2023 | 3.0140 | 3.0430 | 2.9910 | 3.0160 | 3.0160 | 1,435 |
| 22 Dec 2023 | 3.0380 | 3.0700 | 2.9870 | 3.0570 | 3.0570 | 2,804 |
| 21 Dec 2023 | 2.9770 | 3.0740 | 2.9640 | 3.0510 | 3.0510 | 2,623 |
| 20 Dec 2023 | 3.0530 | 3.0530 | 2.9490 | 2.9940 | 2.9940 | 4,491 |
| 19 Dec 2023 | 3.0950 | 3.0950 | 2.9930 | 3.0130 | 3.0130 | 4,688 |
| 18 Dec 2023 | 3.1500 | 3.1640 | 3.1020 | 3.1090 | 3.1090 | 2,667 |
| 15 Dec 2023 | 3.0990 | 3.1430 | 3.0620 | 3.1290 | 3.1290 | 4,351 |
| 14 Dec 2023 | 3.0220 | 3.1000 | 3.0050 | 3.0730 | 3.0730 | 6,479 |
| 13 Dec 2023 | 2.8830 | 3.0530 | 2.8830 | 3.0090 | 3.0090 | 6,166 |
| 12 Dec 2023 | 2.9540 | 2.9670 | 2.9000 | 2.9120 | 2.9120 | 9,409 |
| 11 Dec 2023 | 3.0650 | 3.0660 | 2.8890 | 2.9810 | 2.9810 | 16,027 |
| 08 Dec 2023 | 3.1870 | 3.1880 | 3.1010 | 3.1440 | 3.1440 | 8,042 |
| 07 Dec 2023 | 3.2030 | 3.2270 | 3.1350 | 3.2090 | 3.2090 | 4,916 |
| 06 Dec 2023 | 3.3590 | 3.3850 | 3.1970 | 3.2220 | 3.2220 | 6,446 |
| 05 Dec 2023 | 3.3980 | 3.4340 | 3.3580 | 3.3870 | 3.3870 | 2,281 |
| 04 Dec 2023 | 3.4010 | 3.4030 | 3.3470 | 3.3790 | 3.3790 | 3,264 |
| 01 Dec 2023 | 3.4580 | 3.4800 | 3.4240 | 3.4570 | 3.4570 | 1,779 |
| 30 Nov 2023 | 3.4750 | 3.4880 | 3.4300 | 3.4560 | 3.4560 | 3,457 |
| 29 Nov 2023 | 3.4660 | 3.5000 | 3.4600 | 3.4810 | 3.4810 | 2,879 |
| 28 Nov 2023 | 3.5630 | 3.5660 | 3.4850 | 3.5140 | 3.5140 | 3,177 |
| 27 Nov 2023 | 3.5050 | 3.5500 | 3.4750 | 3.5490 | 3.5490 | 4,594 |
| 24 Nov 2023 | 3.5200 | 3.5470 | 3.4880 | 3.5470 | 3.5470 | 2,132 |
| *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.