Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,149.03 +4.90 (+0.06%) Bitcoin USD
57,587.19 -4,113.90 (-6.67%) CMC Crypto 200
1,235.49 -103.58 (-7.73%)
Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2600 | 4.2600 | 4.2470 | 4.2470 | 4.2470 | 130 |
| 29 Apr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 116 |
| 26 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 117 |
| 25 Apr 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 24 Apr 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 1 |
| 23 Apr 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 10 |
| 22 Apr 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 8 |
| 19 Apr 2024 | 4.1850 | 4.1850 | 4.1800 | 4.1800 | 4.1800 | 30 |
| 18 Apr 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1730 | 4.1730 | 55 |
| 17 Apr 2024 | 4.1850 | 4.1850 | 4.1780 | 4.1820 | 4.1820 | 516 |
| 16 Apr 2024 | 4.2000 | 4.2020 | 4.1950 | 4.2020 | 4.2020 | 12 |
| 15 Apr 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 60 |
| 12 Apr 2024 | 4.1530 | 4.1600 | 4.1390 | 4.1530 | 4.1530 | 350 |
| 11 Apr 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 198 |
| 10 Apr 2024 | 4.0530 | 4.0700 | 4.0450 | 4.0530 | 4.0530 | 32 |
| 09 Apr 2024 | 4.0400 | 4.0430 | 4.0280 | 4.0430 | 4.0430 | 45 |
| 08 Apr 2024 | 4.0080 | 4.0170 | 4.0080 | 4.0170 | 4.0170 | 6 |
| 05 Apr 2024 | 4.0050 | 4.0120 | 4.0000 | 4.0000 | 4.0000 | 545 |
| 04 Apr 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0050 | 4.0050 | 45 |
| 03 Apr 2024 | 4.0050 | 4.0400 | 4.0050 | 4.0400 | 4.0400 | 120 |
| 02 Apr 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0130 | 4.0130 | 67 |
| 01 Apr 2024 | 3.9600 | 4.0040 | 3.9600 | 4.0040 | 4.0040 | 194 |
| 28 Mar 2024 | 3.9530 | 3.9940 | 3.9480 | 3.9940 | 3.9940 | 125 |
| 27 Mar 2024 | 3.9450 | 3.9480 | 3.9450 | 3.9480 | 3.9480 | 5 |
| 26 Mar 2024 | 3.9310 | 3.9580 | 3.9310 | 3.9580 | 3.9580 | 10 |
| 25 Mar 2024 | 3.9290 | 3.9290 | 3.9100 | 3.9290 | 3.9290 | 5 |
| 22 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 21 Mar 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 20 |
| 20 Mar 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 2 |
| 19 Mar 2024 | 3.9870 | 3.9870 | 3.9780 | 3.9780 | 3.9780 | 50 |
| 18 Mar 2024 | 3.9700 | 3.9930 | 3.9700 | 3.9930 | 3.9930 | 16 |
| 15 Mar 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 1 |
| 14 Mar 2024 | 4.0500 | 4.0500 | 3.9940 | 4.0030 | 4.0030 | 33 |
| 13 Mar 2024 | 4.0100 | 4.0100 | 3.9870 | 3.9870 | 3.9870 | 1 |
| 12 Mar 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 7 |
| 11 Mar 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 08 Mar 2024 | 4.0100 | 4.0100 | 3.9910 | 3.9910 | 3.9910 | 1 |
| 07 Mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4 |
| 06 Mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 1 |
| 05 Mar 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 04 Mar 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| 01 Mar 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 29 Feb 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3 |
| 28 Feb 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 16 |
| 27 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 26 |
| 26 Feb 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 23 |
| 23 Feb 2024 | 3.9710 | 3.9800 | 3.9710 | 3.9800 | 3.9800 | 16 |
| 22 Feb 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 59 |
| 21 Feb 2024 | 3.9600 | 3.9690 | 3.9600 | 3.9690 | 3.9690 | 13 |
| 20 Feb 2024 | 3.9000 | 3.9070 | 3.9000 | 3.9070 | 3.9070 | 1 |
| 16 Feb 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 15 Feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 14 Feb 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 10 |
| 13 Feb 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 137 |
| 12 Feb 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 1 |
| 09 Feb 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 08 Feb 2024 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 6 |
| 07 Feb 2024 | 3.9850 | 3.9930 | 3.9650 | 3.9930 | 3.9930 | 47 |
| 06 Feb 2024 | 3.9530 | 3.9860 | 3.9530 | 3.9860 | 3.9860 | 19 |
| 05 Feb 2024 | 3.9710 | 3.9850 | 3.9610 | 3.9850 | 3.9850 | 2 |
| 02 Feb 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 01 Feb 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 10 |
| 31 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 30 Jan 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 29 Jan 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 26 Jan 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 25 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 11 |
| 24 Jan 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 23 |
| 23 Jan 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 22 Jan 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 22 |
| 19 Jan 2024 | 4.0390 | 4.0390 | 4.0250 | 4.0390 | 4.0390 | 17 |
| 18 Jan 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 17 Jan 2024 | 4.0200 | 4.0640 | 4.0200 | 4.0640 | 4.0640 | 14 |
| 16 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 27 |
| 12 Jan 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 20 |
| 11 Jan 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3 |
| 10 Jan 2024 | 4.0500 | 4.0500 | 4.0480 | 4.0480 | 4.0480 | 2 |
| 09 Jan 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3 |
| 08 Jan 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 16 |
| 05 Jan 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 04 Jan 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 119 |
| 03 Jan 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 02 Jan 2024 | 4.0140 | 4.0300 | 4.0140 | 4.0140 | 4.0140 | 1 |
| 29 Dec 2023 | 4.0130 | 4.0210 | 4.0120 | 4.0120 | 4.0120 | 3 |
| 28 Dec 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 27 Dec 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 26 Dec 2023 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 22 Dec 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 12 |
| 21 Dec 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 20 Dec 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 40 |
| 19 Dec 2023 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 18 Dec 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 15 Dec 2023 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 13 |
| 14 Dec 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 10 |
| 13 Dec 2023 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 4 |
| 12 Dec 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 45 |
| 11 Dec 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 358 |
| 08 Dec 2023 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 21 |
| 07 Dec 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 210 |
| 06 Dec 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 35 |
| *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.