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
8,118.34 +39.48 (+0.49%) Bitcoin USD
64,500.09 +593.07 (+0.93%) CMC Crypto 200
1,390.31 -6.23 (-0.45%)
Natural Gas Nov 25 (NGX25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:43PM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.8830 | 3.8830 | 3.8600 | 3.8620 | 3.8620 | 473 |
| 24 Apr 2024 | 3.8870 | 3.8870 | 3.8710 | 3.8780 | 3.8780 | 621 |
| 23 Apr 2024 | 3.8650 | 3.8820 | 3.8560 | 3.8740 | 3.8740 | 1,093 |
| 22 Apr 2024 | 3.8580 | 3.8630 | 3.8500 | 3.8630 | 3.8630 | 603 |
| 19 Apr 2024 | 3.8350 | 3.8490 | 3.8350 | 3.8410 | 3.8410 | 507 |
| 18 Apr 2024 | 3.8140 | 3.8500 | 3.8140 | 3.8390 | 3.8390 | 1,019 |
| 17 Apr 2024 | 3.8350 | 3.8350 | 3.8160 | 3.8230 | 3.8230 | 2,952 |
| 16 Apr 2024 | 3.8330 | 3.8780 | 3.8250 | 3.8660 | 3.8660 | 1,294 |
| 15 Apr 2024 | 3.8320 | 3.8440 | 3.8190 | 3.8440 | 3.8440 | 589 |
| 12 Apr 2024 | 3.8280 | 3.8650 | 3.8260 | 3.8540 | 3.8540 | 2,144 |
| 11 Apr 2024 | 3.8150 | 3.8310 | 3.8140 | 3.8250 | 3.8250 | 1,444 |
| 10 Apr 2024 | 3.8110 | 3.8240 | 3.8060 | 3.8080 | 3.8080 | 408 |
| 09 Apr 2024 | 3.7930 | 3.8150 | 3.7850 | 3.8000 | 3.8000 | 557 |
| 08 Apr 2024 | 3.7700 | 3.7920 | 3.7700 | 3.7910 | 3.7910 | 190 |
| 05 Apr 2024 | 3.7480 | 3.7770 | 3.7470 | 3.7660 | 3.7660 | 565 |
| 04 Apr 2024 | 3.7850 | 3.7970 | 3.7580 | 3.7600 | 3.7600 | 517 |
| 03 Apr 2024 | 3.7880 | 3.8100 | 3.7880 | 3.7890 | 3.7890 | 380 |
| 02 Apr 2024 | 3.8060 | 3.8160 | 3.7890 | 3.8080 | 3.8080 | 692 |
| 01 Apr 2024 | 3.7890 | 3.8130 | 3.7870 | 3.8130 | 3.8130 | 408 |
| 28 Mar 2024 | 3.7550 | 3.7870 | 3.7500 | 3.7870 | 3.7870 | 372 |
| 27 Mar 2024 | 3.7550 | 3.7570 | 3.7380 | 3.7510 | 3.7510 | 297 |
| 26 Mar 2024 | 3.7200 | 3.7810 | 3.7200 | 3.7600 | 3.7600 | 531 |
| 25 Mar 2024 | 3.7000 | 3.7290 | 3.6900 | 3.7250 | 3.7250 | 161 |
| 22 Mar 2024 | 3.7190 | 3.7340 | 3.7110 | 3.7210 | 3.7210 | 322 |
| 21 Mar 2024 | 3.7060 | 3.7300 | 3.7040 | 3.7300 | 3.7300 | 532 |
| 20 Mar 2024 | 3.7760 | 3.7760 | 3.7280 | 3.7430 | 3.7430 | 325 |
| 19 Mar 2024 | 3.7800 | 3.8080 | 3.7510 | 3.7840 | 3.7840 | 478 |
| 18 Mar 2024 | 3.7610 | 3.7820 | 3.7460 | 3.7820 | 3.7820 | 255 |
| 15 Mar 2024 | 3.7550 | 3.7700 | 3.7280 | 3.7280 | 3.7280 | 263 |
| 14 Mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 375 |
| 13 Mar 2024 | 3.7170 | 3.7550 | 3.7170 | 3.7470 | 3.7470 | 230 |
| 12 Mar 2024 | 3.7480 | 3.7480 | 3.7270 | 3.7370 | 3.7370 | 789 |
| 11 Mar 2024 | 3.7350 | 3.7600 | 3.7350 | 3.7520 | 3.7520 | 258 |
| 08 Mar 2024 | 3.7750 | 3.7900 | 3.7750 | 3.7780 | 3.7780 | 157 |
| 07 Mar 2024 | 3.7870 | 3.8010 | 3.7870 | 3.7900 | 3.7900 | 645 |
| 06 Mar 2024 | 3.8150 | 3.8300 | 3.7950 | 3.8050 | 3.8050 | 355 |
| 05 Mar 2024 | 3.8040 | 3.8200 | 3.8040 | 3.8190 | 3.8190 | 208 |
| 04 Mar 2024 | 3.8120 | 3.8130 | 3.7950 | 3.8130 | 3.8130 | 377 |
| 01 Mar 2024 | 3.7760 | 3.7790 | 3.7700 | 3.7790 | 3.7790 | 167 |
| 29 Feb 2024 | 3.7670 | 3.7760 | 3.7620 | 3.7750 | 3.7750 | 189 |
| 28 Feb 2024 | 3.7510 | 3.7850 | 3.7510 | 3.7800 | 3.7800 | 520 |
| 27 Feb 2024 | 3.7670 | 3.7870 | 3.7400 | 3.7610 | 3.7610 | 931 |
| 26 Feb 2024 | 3.7330 | 3.7440 | 3.7210 | 3.7400 | 3.7400 | 267 |
| 23 Feb 2024 | 3.7370 | 3.7370 | 3.7000 | 3.7120 | 3.7120 | 450 |
| 22 Feb 2024 | 3.7380 | 3.7510 | 3.7180 | 3.7510 | 3.7510 | 438 |
| 21 Feb 2024 | 3.7480 | 3.7630 | 3.6910 | 3.7180 | 3.7180 | 645 |
| 20 Feb 2024 | 3.6140 | 3.6690 | 3.5970 | 3.6520 | 3.6520 | 1,044 |
| 16 Feb 2024 | 3.6230 | 3.6360 | 3.6180 | 3.6310 | 3.6310 | 236 |
| 15 Feb 2024 | 3.6710 | 3.6710 | 3.6210 | 3.6420 | 3.6420 | 204 |
| 14 Feb 2024 | 3.7480 | 3.7480 | 3.6580 | 3.6780 | 3.6780 | 575 |
| 13 Feb 2024 | 3.7670 | 3.7800 | 3.7600 | 3.7640 | 3.7640 | 347 |
| 12 Feb 2024 | 3.7730 | 3.7730 | 3.7500 | 3.7680 | 3.7680 | 519 |
| 09 Feb 2024 | 3.7430 | 3.7690 | 3.7430 | 3.7640 | 3.7640 | 330 |
| 08 Feb 2024 | 3.7420 | 3.7560 | 3.7320 | 3.7510 | 3.7510 | 1,578 |
| 07 Feb 2024 | 3.7620 | 3.7650 | 3.7340 | 3.7440 | 3.7440 | 220 |
| 06 Feb 2024 | 3.7210 | 3.7470 | 3.7170 | 3.7370 | 3.7370 | 767 |
| 05 Feb 2024 | 3.7320 | 3.7520 | 3.7240 | 3.7520 | 3.7520 | 372 |
| 02 Feb 2024 | 3.7410 | 3.7730 | 3.7390 | 3.7470 | 3.7470 | 617 |
| 01 Feb 2024 | 3.7700 | 3.7700 | 3.7310 | 3.7450 | 3.7450 | 301 |
| 31 Jan 2024 | 3.7730 | 3.7870 | 3.7450 | 3.7520 | 3.7520 | 352 |
| 30 Jan 2024 | 3.7270 | 3.7720 | 3.7200 | 3.7680 | 3.7680 | 384 |
| 29 Jan 2024 | 3.8010 | 3.8010 | 3.7390 | 3.7420 | 3.7420 | 463 |
| 26 Jan 2024 | 3.7950 | 3.8300 | 3.7850 | 3.8300 | 3.8300 | 133 |
| 25 Jan 2024 | 3.8530 | 3.8550 | 3.7660 | 3.7950 | 3.7950 | 203 |
| 24 Jan 2024 | 3.8220 | 3.8600 | 3.8180 | 3.8490 | 3.8490 | 731 |
| 23 Jan 2024 | 3.7520 | 3.8250 | 3.7520 | 3.8210 | 3.8210 | 107 |
| 22 Jan 2024 | 3.7600 | 3.7600 | 3.7520 | 3.7550 | 3.7550 | 477 |
| 19 Jan 2024 | 3.8210 | 3.8210 | 3.8030 | 3.8030 | 3.8030 | 82 |
| 18 Jan 2024 | 3.8850 | 3.8850 | 3.8760 | 3.8760 | 3.8760 | 152 |
| 17 Jan 2024 | 3.8420 | 3.9020 | 3.8420 | 3.9020 | 3.9020 | 272 |
| 16 Jan 2024 | 3.8590 | 3.8830 | 3.8420 | 3.8520 | 3.8520 | 277 |
| 12 Jan 2024 | 3.9090 | 3.9350 | 3.9030 | 3.9100 | 3.9100 | 126 |
| 11 Jan 2024 | 3.8580 | 3.9560 | 3.8580 | 3.9020 | 3.9020 | 400 |
| 10 Jan 2024 | 3.9100 | 3.9260 | 3.8660 | 3.8740 | 3.8740 | 516 |
| 09 Jan 2024 | 3.8760 | 3.9380 | 3.8760 | 3.9340 | 3.9340 | 460 |
| 08 Jan 2024 | 3.8330 | 3.8720 | 3.8330 | 3.8720 | 3.8720 | 400 |
| 05 Jan 2024 | 3.8160 | 3.8830 | 3.8160 | 3.8830 | 3.8830 | 384 |
| 04 Jan 2024 | 3.8410 | 3.8550 | 3.8310 | 3.8460 | 3.8460 | 539 |
| 03 Jan 2024 | 3.7780 | 3.8120 | 3.7780 | 3.8120 | 3.8120 | 285 |
| 02 Jan 2024 | 3.7990 | 3.7990 | 3.7810 | 3.7850 | 3.7850 | 209 |
| 29 Dec 2023 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 158 |
| 28 Dec 2023 | 3.7010 | 3.7650 | 3.7010 | 3.7650 | 3.7650 | 429 |
| 27 Dec 2023 | 3.7320 | 3.7320 | 3.7050 | 3.7170 | 3.7170 | 136 |
| 26 Dec 2023 | 3.7060 | 3.7190 | 3.6830 | 3.6900 | 3.6900 | 172 |
| 22 Dec 2023 | 3.7060 | 3.7390 | 3.7040 | 3.7160 | 3.7160 | 190 |
| 21 Dec 2023 | 3.7040 | 3.7950 | 3.7040 | 3.7660 | 3.7660 | 312 |
| 20 Dec 2023 | 3.6800 | 3.7280 | 3.6800 | 3.7280 | 3.7280 | 236 |
| 19 Dec 2023 | 3.6980 | 3.7170 | 3.6980 | 3.7170 | 3.7170 | 739 |
| 18 Dec 2023 | 3.7820 | 3.8160 | 3.7650 | 3.7650 | 3.7650 | 67 |
| 15 Dec 2023 | 3.7210 | 3.7860 | 3.7210 | 3.7780 | 3.7780 | 150 |
| 14 Dec 2023 | 3.6500 | 3.7210 | 3.6500 | 3.7210 | 3.7210 | 450 |
| 13 Dec 2023 | 3.5870 | 3.7010 | 3.5870 | 3.6640 | 3.6640 | 348 |
| 12 Dec 2023 | 3.5920 | 3.6110 | 3.5850 | 3.6020 | 3.6020 | 346 |
| 11 Dec 2023 | 3.6370 | 3.6470 | 3.5950 | 3.6290 | 3.6290 | 599 |
| 08 Dec 2023 | 3.7100 | 3.7520 | 3.6780 | 3.7230 | 3.7230 | 1,586 |
| 07 Dec 2023 | 3.7570 | 3.7920 | 3.7570 | 3.7880 | 3.7880 | 1,161 |
| 06 Dec 2023 | 3.9540 | 3.9540 | 3.8030 | 3.8190 | 3.8190 | 810 |
| 05 Dec 2023 | 4.0030 | 4.0340 | 3.9970 | 3.9970 | 3.9970 | 338 |
| 04 Dec 2023 | 4.0500 | 4.0500 | 4.0180 | 4.0240 | 4.0240 | 270 |
| 01 Dec 2023 | 4.0880 | 4.1350 | 4.0880 | 4.1170 | 4.1170 | 138 |
| *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.