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
63,517.72 +455.29 (+0.72%) CMC Crypto 200
1,388.00 -8.54 (-0.61%)
Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:38PM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5430 | 3.5610 | 3.4950 | 3.5040 | 3.5040 | 5,102 |
| 25 Apr 2024 | 3.5180 | 3.5460 | 3.4990 | 3.5400 | 3.5400 | 4,063 |
| 24 Apr 2024 | 3.5840 | 3.6040 | 3.5100 | 3.5190 | 3.5190 | 6,163 |
| 23 Apr 2024 | 3.5310 | 3.5900 | 3.5160 | 3.5640 | 3.5640 | 5,186 |
| 22 Apr 2024 | 3.4800 | 3.5300 | 3.4620 | 3.5270 | 3.5270 | 7,029 |
| 19 Apr 2024 | 3.5050 | 3.5290 | 3.4850 | 3.4900 | 3.4900 | 7,627 |
| 18 Apr 2024 | 3.4860 | 3.4980 | 3.4730 | 3.4880 | 3.4880 | 9,656 |
| 17 Apr 2024 | 3.4630 | 3.4880 | 3.4390 | 3.4740 | 3.4740 | 6,880 |
| 16 Apr 2024 | 3.4390 | 3.5230 | 3.4190 | 3.4930 | 3.4930 | 9,897 |
| 15 Apr 2024 | 3.5130 | 3.5130 | 3.4330 | 3.4450 | 3.4450 | 8,110 |
| 12 Apr 2024 | 3.4680 | 3.5110 | 3.4610 | 3.4930 | 3.4930 | 7,560 |
| 11 Apr 2024 | 3.4890 | 3.4980 | 3.4570 | 3.4760 | 3.4760 | 11,535 |
| 10 Apr 2024 | 3.4890 | 3.5140 | 3.4730 | 3.4960 | 3.4960 | 7,062 |
| 09 Apr 2024 | 3.4810 | 3.5100 | 3.4490 | 3.4740 | 3.4740 | 5,813 |
| 08 Apr 2024 | 3.4060 | 3.4720 | 3.3940 | 3.4640 | 3.4640 | 4,206 |
| 05 Apr 2024 | 3.4000 | 3.4430 | 3.3890 | 3.4170 | 3.4170 | 4,809 |
| 04 Apr 2024 | 3.4730 | 3.4730 | 3.4010 | 3.4110 | 3.4110 | 7,961 |
| 03 Apr 2024 | 3.4930 | 3.5160 | 3.4610 | 3.4710 | 3.4710 | 6,422 |
| 02 Apr 2024 | 3.5080 | 3.5170 | 3.4570 | 3.5110 | 3.5110 | 7,011 |
| 01 Apr 2024 | 3.4400 | 3.5110 | 3.4160 | 3.5060 | 3.5060 | 7,476 |
| 28 Mar 2024 | 3.3790 | 3.4490 | 3.3740 | 3.4420 | 3.4420 | 6,961 |
| 27 Mar 2024 | 3.4140 | 3.4150 | 3.3580 | 3.3740 | 3.3740 | 6,139 |
| 26 Mar 2024 | 3.4150 | 3.4490 | 3.4080 | 3.4220 | 3.4220 | 7,434 |
| 25 Mar 2024 | 3.3960 | 3.4160 | 3.3730 | 3.4080 | 3.4080 | 3,647 |
| 22 Mar 2024 | 3.4320 | 3.4330 | 3.3870 | 3.4060 | 3.4060 | 4,342 |
| 21 Mar 2024 | 3.4550 | 3.4550 | 3.4160 | 3.4280 | 3.4280 | 6,527 |
| 20 Mar 2024 | 3.5380 | 3.5380 | 3.4570 | 3.4730 | 3.4730 | 6,056 |
| 19 Mar 2024 | 3.5210 | 3.5470 | 3.4910 | 3.5260 | 3.5260 | 8,256 |
| 18 Mar 2024 | 3.4900 | 3.5250 | 3.4710 | 3.5140 | 3.5140 | 8,805 |
| 15 Mar 2024 | 3.5120 | 3.5270 | 3.4500 | 3.4530 | 3.4530 | 9,570 |
| 14 Mar 2024 | 3.4470 | 3.5230 | 3.4310 | 3.5170 | 3.5170 | 14,492 |
| 13 Mar 2024 | 3.4270 | 3.4610 | 3.3780 | 3.4440 | 3.4440 | 7,296 |
| 12 Mar 2024 | 3.4220 | 3.4540 | 3.3990 | 3.4230 | 3.4230 | 7,552 |
| 11 Mar 2024 | 3.4720 | 3.4720 | 3.4170 | 3.4260 | 3.4260 | 3,184 |
| 08 Mar 2024 | 3.4530 | 3.4820 | 3.4280 | 3.4540 | 3.4540 | 4,985 |
| 07 Mar 2024 | 3.4980 | 3.5080 | 3.4400 | 3.4560 | 3.4560 | 7,210 |
| 06 Mar 2024 | 3.5240 | 3.5610 | 3.5030 | 3.5130 | 3.5130 | 4,378 |
| 05 Mar 2024 | 3.5310 | 3.5720 | 3.5130 | 3.5400 | 3.5400 | 7,020 |
| 04 Mar 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5490 | 3.5490 | 8,028 |
| 01 Mar 2024 | 3.4840 | 3.4910 | 3.4490 | 3.4770 | 3.4770 | 3,521 |
| 29 Feb 2024 | 3.4800 | 3.5070 | 3.4560 | 3.4990 | 3.4990 | 5,744 |
| 28 Feb 2024 | 3.4460 | 3.5210 | 3.4460 | 3.5010 | 3.5010 | 4,726 |
| 27 Feb 2024 | 3.4040 | 3.4920 | 3.3960 | 3.4660 | 3.4660 | 6,556 |
| 26 Feb 2024 | 3.4150 | 3.4370 | 3.3880 | 3.4140 | 3.4140 | 2,768 |
| 23 Feb 2024 | 3.4420 | 3.4420 | 3.3580 | 3.3630 | 3.3630 | 3,557 |
| 22 Feb 2024 | 3.4050 | 3.4690 | 3.3680 | 3.4470 | 3.4470 | 7,982 |
| 21 Feb 2024 | 3.3850 | 3.4280 | 3.3380 | 3.4100 | 3.4100 | 12,328 |
| 20 Feb 2024 | 3.2300 | 3.3750 | 3.2080 | 3.2400 | 3.2400 | 5,201 |
| 16 Feb 2024 | 3.2490 | 3.2700 | 3.2120 | 3.2590 | 3.2590 | 5,140 |
| 15 Feb 2024 | 3.2850 | 3.3170 | 3.2340 | 3.2480 | 3.2480 | 6,460 |
| 14 Feb 2024 | 3.3870 | 3.3900 | 3.2650 | 3.2840 | 3.2840 | 6,618 |
| 13 Feb 2024 | 3.4100 | 3.4320 | 3.3620 | 3.3890 | 3.3890 | 8,318 |
| 12 Feb 2024 | 3.4040 | 3.4530 | 3.3930 | 3.4190 | 3.4190 | 5,900 |
| 09 Feb 2024 | 3.4230 | 3.4430 | 3.3760 | 3.4370 | 3.4370 | 8,638 |
| 08 Feb 2024 | 3.4190 | 3.4470 | 3.3950 | 3.4350 | 3.4350 | 11,953 |
| 07 Feb 2024 | 3.4320 | 3.4560 | 3.4120 | 3.4270 | 3.4270 | 7,797 |
| 06 Feb 2024 | 3.4740 | 3.4840 | 3.4370 | 3.4440 | 3.4440 | 6,107 |
| 05 Feb 2024 | 3.5510 | 3.5520 | 3.4760 | 3.5090 | 3.5090 | 3,490 |
| 02 Feb 2024 | 3.5190 | 3.5470 | 3.4910 | 3.5330 | 3.5330 | 2,717 |
| 01 Feb 2024 | 3.5770 | 3.5770 | 3.5000 | 3.5150 | 3.5150 | 2,440 |
| 31 Jan 2024 | 3.5270 | 3.5750 | 3.5000 | 3.5370 | 3.5370 | 2,796 |
| 30 Jan 2024 | 3.5240 | 3.5560 | 3.4860 | 3.5320 | 3.5320 | 2,709 |
| 29 Jan 2024 | 3.6100 | 3.6100 | 3.4930 | 3.5190 | 3.5190 | 10,217 |
| 26 Jan 2024 | 3.6320 | 3.6430 | 3.5630 | 3.6270 | 3.6270 | 5,067 |
| 25 Jan 2024 | 3.6870 | 3.7150 | 3.5860 | 3.6150 | 3.6150 | 5,026 |
| 24 Jan 2024 | 3.6270 | 3.6840 | 3.5960 | 3.6720 | 3.6720 | 5,624 |
| 23 Jan 2024 | 3.5230 | 3.6170 | 3.4910 | 3.6030 | 3.6030 | 7,311 |
| 22 Jan 2024 | 3.5390 | 3.5850 | 3.5160 | 3.5200 | 3.5200 | 9,369 |
| 19 Jan 2024 | 3.7280 | 3.7340 | 3.5820 | 3.6270 | 3.6270 | 9,398 |
| 18 Jan 2024 | 3.7620 | 3.7640 | 3.6980 | 3.7330 | 3.7330 | 3,915 |
| 17 Jan 2024 | 3.7100 | 3.7910 | 3.6960 | 3.7660 | 3.7660 | 5,113 |
| 16 Jan 2024 | 3.7500 | 3.7760 | 3.6830 | 3.7320 | 3.7320 | 7,848 |
| 12 Jan 2024 | 3.7770 | 3.8380 | 3.7390 | 3.8310 | 3.8310 | 6,536 |
| 11 Jan 2024 | 3.7130 | 3.8240 | 3.6870 | 3.7520 | 3.7520 | 6,268 |
| 10 Jan 2024 | 3.8150 | 3.8150 | 3.7010 | 3.7340 | 3.7340 | 6,074 |
| 09 Jan 2024 | 3.6880 | 3.8570 | 3.6870 | 3.8070 | 3.8070 | 7,486 |
| 08 Jan 2024 | 3.7500 | 3.7500 | 3.5950 | 3.7170 | 3.7170 | 5,108 |
| 05 Jan 2024 | 3.6860 | 3.7190 | 3.6140 | 3.7160 | 3.7160 | 7,609 |
| 04 Jan 2024 | 3.6130 | 3.6790 | 3.6080 | 3.6680 | 3.6680 | 4,426 |
| 03 Jan 2024 | 3.5940 | 3.6210 | 3.5680 | 3.5990 | 3.5990 | 5,531 |
| 02 Jan 2024 | 3.5790 | 3.6120 | 3.5570 | 3.5810 | 3.5810 | 3,761 |
| 29 Dec 2023 | 3.5470 | 3.5770 | 3.5250 | 3.5390 | 3.5390 | 5,259 |
| 28 Dec 2023 | 3.4690 | 3.5470 | 3.4530 | 3.5350 | 3.5350 | 2,049 |
| 27 Dec 2023 | 3.5170 | 3.5370 | 3.4650 | 3.4710 | 3.4710 | 3,738 |
| 26 Dec 2023 | 3.4540 | 3.4870 | 3.4340 | 3.4620 | 3.4620 | 2,086 |
| 22 Dec 2023 | 3.4770 | 3.5100 | 3.4280 | 3.4960 | 3.4960 | 2,472 |
| 21 Dec 2023 | 3.3970 | 3.5090 | 3.3940 | 3.4890 | 3.4890 | 2,988 |
| 20 Dec 2023 | 3.4860 | 3.4860 | 3.3890 | 3.4300 | 3.4300 | 4,616 |
| 19 Dec 2023 | 3.5200 | 3.5280 | 3.4320 | 3.4480 | 3.4480 | 5,998 |
| 18 Dec 2023 | 3.5560 | 3.5950 | 3.5320 | 3.5380 | 3.5380 | 3,536 |
| 15 Dec 2023 | 3.5250 | 3.5740 | 3.4840 | 3.5550 | 3.5550 | 4,774 |
| 14 Dec 2023 | 3.4450 | 3.5230 | 3.4340 | 3.4960 | 3.4960 | 8,926 |
| 13 Dec 2023 | 3.3150 | 3.4810 | 3.3020 | 3.4370 | 3.4370 | 7,820 |
| 12 Dec 2023 | 3.3670 | 3.3980 | 3.3170 | 3.3330 | 3.3330 | 9,731 |
| 11 Dec 2023 | 3.4920 | 3.4980 | 3.3170 | 3.4000 | 3.4000 | 20,368 |
| 08 Dec 2023 | 3.6230 | 3.6390 | 3.5410 | 3.5770 | 3.5770 | 8,700 |
| 07 Dec 2023 | 3.6820 | 3.6830 | 3.5870 | 3.6590 | 3.6590 | 6,304 |
| 06 Dec 2023 | 3.8360 | 3.8610 | 3.6730 | 3.6890 | 3.6890 | 6,796 |
| 05 Dec 2023 | 3.8730 | 3.9110 | 3.8380 | 3.8650 | 3.8650 | 3,322 |
| 04 Dec 2023 | 3.8660 | 3.8890 | 3.8330 | 3.8590 | 3.8590 | 5,582 |
| *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.