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
63,947.63 -715.23 (-1.11%) CMC Crypto 200
1,333.18 -63.36 (-4.54%)
Natural Gas Dec 25 (NGZ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:11PM 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 |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3410 | 4.3530 | 4.3220 | 4.3440 | 4.3440 | 564 |
| 25 Apr 2024 | 4.3270 | 4.3270 | 4.3140 | 4.3250 | 4.3250 | 382 |
| 24 Apr 2024 | 4.3450 | 4.3450 | 4.3210 | 4.3280 | 4.3280 | 382 |
| 23 Apr 2024 | 4.3160 | 4.3280 | 4.3080 | 4.3200 | 4.3200 | 1,152 |
| 22 Apr 2024 | 4.3030 | 4.3200 | 4.3030 | 4.3200 | 4.3200 | 218 |
| 19 Apr 2024 | 4.3090 | 4.3140 | 4.3000 | 4.3040 | 4.3040 | 241 |
| 18 Apr 2024 | 4.2840 | 4.3140 | 4.2840 | 4.3040 | 4.3040 | 361 |
| 17 Apr 2024 | 4.2820 | 4.2980 | 4.2760 | 4.2910 | 4.2910 | 2,002 |
| 16 Apr 2024 | 4.3180 | 4.3290 | 4.2780 | 4.3180 | 4.3180 | 811 |
| 15 Apr 2024 | 4.2880 | 4.3100 | 4.2830 | 4.3100 | 4.3100 | 516 |
| 12 Apr 2024 | 4.2910 | 4.3190 | 4.2810 | 4.3140 | 4.3140 | 2,705 |
| 11 Apr 2024 | 4.2550 | 4.2820 | 4.2550 | 4.2780 | 4.2780 | 1,170 |
| 10 Apr 2024 | 4.2410 | 4.2660 | 4.2340 | 4.2500 | 4.2500 | 552 |
| 09 Apr 2024 | 4.2470 | 4.2470 | 4.2200 | 4.2380 | 4.2380 | 791 |
| 08 Apr 2024 | 4.2090 | 4.2270 | 4.2090 | 4.2270 | 4.2270 | 157 |
| 05 Apr 2024 | 4.1840 | 4.2150 | 4.1840 | 4.2030 | 4.2030 | 375 |
| 04 Apr 2024 | 4.2190 | 4.2350 | 4.1870 | 4.1950 | 4.1950 | 430 |
| 03 Apr 2024 | 4.2170 | 4.2370 | 4.2100 | 4.2160 | 4.2160 | 353 |
| 02 Apr 2024 | 4.2150 | 4.2430 | 4.2140 | 4.2360 | 4.2360 | 1,279 |
| 01 Apr 2024 | 4.2080 | 4.2280 | 4.2080 | 4.2280 | 4.2280 | 243 |
| 28 Mar 2024 | 4.1680 | 4.2020 | 4.1680 | 4.2020 | 4.2020 | 297 |
| 27 Mar 2024 | 4.1720 | 4.1760 | 4.1580 | 4.1680 | 4.1680 | 418 |
| 26 Mar 2024 | 4.1490 | 4.1860 | 4.1490 | 4.1740 | 4.1740 | 388 |
| 25 Mar 2024 | 4.1150 | 4.1400 | 4.1150 | 4.1380 | 4.1380 | 177 |
| 22 Mar 2024 | 4.1430 | 4.1480 | 4.1280 | 4.1360 | 4.1360 | 384 |
| 21 Mar 2024 | 4.1330 | 4.1510 | 4.1300 | 4.1510 | 4.1510 | 273 |
| 20 Mar 2024 | 4.1960 | 4.1960 | 4.1390 | 4.1630 | 4.1630 | 265 |
| 19 Mar 2024 | 4.2300 | 4.2320 | 4.1700 | 4.2060 | 4.2060 | 288 |
| 18 Mar 2024 | 4.2020 | 4.2100 | 4.1630 | 4.2100 | 4.2100 | 280 |
| 15 Mar 2024 | 4.1770 | 4.1980 | 4.1560 | 4.1560 | 4.1560 | 153 |
| 14 Mar 2024 | 4.1840 | 4.1930 | 4.1840 | 4.1930 | 4.1930 | 270 |
| 13 Mar 2024 | 4.1500 | 4.1780 | 4.1500 | 4.1700 | 4.1700 | 219 |
| 12 Mar 2024 | 4.1730 | 4.1730 | 4.1450 | 4.1590 | 4.1590 | 133 |
| 11 Mar 2024 | 4.1700 | 4.1800 | 4.1680 | 4.1740 | 4.1740 | 256 |
| 08 Mar 2024 | 4.1860 | 4.2040 | 4.1860 | 4.1940 | 4.1940 | 126 |
| 07 Mar 2024 | 4.2150 | 4.2150 | 4.1910 | 4.2040 | 4.2040 | 370 |
| 06 Mar 2024 | 4.2370 | 4.2400 | 4.2110 | 4.2160 | 4.2160 | 203 |
| 05 Mar 2024 | 4.2200 | 4.2310 | 4.2020 | 4.2310 | 4.2310 | 478 |
| 04 Mar 2024 | 4.2010 | 4.2230 | 4.2010 | 4.2230 | 4.2230 | 330 |
| 01 Mar 2024 | 4.1840 | 4.1910 | 4.1780 | 4.1910 | 4.1910 | 99 |
| 29 Feb 2024 | 4.1860 | 4.1910 | 4.1740 | 4.1880 | 4.1880 | 346 |
| 28 Feb 2024 | 4.1630 | 4.1990 | 4.1630 | 4.1980 | 4.1980 | 652 |
| 27 Feb 2024 | 4.1600 | 4.2110 | 4.1300 | 4.1760 | 4.1760 | 971 |
| 26 Feb 2024 | 4.1700 | 4.1700 | 4.1490 | 4.1590 | 4.1590 | 315 |
| 23 Feb 2024 | 4.1820 | 4.1820 | 4.1380 | 4.1450 | 4.1450 | 403 |
| 22 Feb 2024 | 4.1730 | 4.1940 | 4.1550 | 4.1940 | 4.1940 | 155 |
| 21 Feb 2024 | 4.1860 | 4.1940 | 4.1370 | 4.1610 | 4.1610 | 421 |
| 20 Feb 2024 | 4.0530 | 4.1110 | 4.0390 | 4.0990 | 4.0990 | 788 |
| 16 Feb 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0710 | 4.0710 | 498 |
| 15 Feb 2024 | 4.1390 | 4.1390 | 4.0750 | 4.0940 | 4.0940 | 165 |
| 14 Feb 2024 | 4.2050 | 4.2050 | 4.1190 | 4.1410 | 4.1410 | 370 |
| 13 Feb 2024 | 4.2350 | 4.2390 | 4.2130 | 4.2220 | 4.2220 | 271 |
| 12 Feb 2024 | 4.2080 | 4.2160 | 4.2010 | 4.2160 | 4.2160 | 254 |
| 09 Feb 2024 | 4.1900 | 4.2090 | 4.1790 | 4.2090 | 4.2090 | 576 |
| 08 Feb 2024 | 4.1950 | 4.2030 | 4.1710 | 4.2000 | 4.2000 | 665 |
| 07 Feb 2024 | 4.2070 | 4.2070 | 4.1850 | 4.1990 | 4.1990 | 200 |
| 06 Feb 2024 | 4.1830 | 4.2040 | 4.1800 | 4.1960 | 4.1960 | 252 |
| 05 Feb 2024 | 4.2000 | 4.2040 | 4.1820 | 4.2040 | 4.2040 | 140 |
| 02 Feb 2024 | 4.2000 | 4.2210 | 4.1960 | 4.2040 | 4.2040 | 404 |
| 01 Feb 2024 | 4.2150 | 4.2310 | 4.1830 | 4.2030 | 4.2030 | 285 |
| 31 Jan 2024 | 4.2300 | 4.2350 | 4.1880 | 4.2090 | 4.2090 | 406 |
| 30 Jan 2024 | 4.1750 | 4.2240 | 4.1700 | 4.2160 | 4.2160 | 509 |
| 29 Jan 2024 | 4.2430 | 4.2430 | 4.1900 | 4.1970 | 4.1970 | 445 |
| 26 Jan 2024 | 4.2550 | 4.2770 | 4.2150 | 4.2770 | 4.2770 | 136 |
| 25 Jan 2024 | 4.2960 | 4.2960 | 4.2050 | 4.2360 | 4.2360 | 152 |
| 24 Jan 2024 | 4.2730 | 4.3100 | 4.2730 | 4.2940 | 4.2940 | 267 |
| 23 Jan 2024 | 4.2150 | 4.2740 | 4.2140 | 4.2730 | 4.2730 | 139 |
| 22 Jan 2024 | 4.2100 | 4.2130 | 4.2040 | 4.2080 | 4.2080 | 372 |
| 19 Jan 2024 | 4.2960 | 4.2960 | 4.2500 | 4.2550 | 4.2550 | 49 |
| 18 Jan 2024 | 4.3140 | 4.3450 | 4.3140 | 4.3270 | 4.3270 | 279 |
| 17 Jan 2024 | 4.2740 | 4.3500 | 4.2740 | 4.3500 | 4.3500 | 223 |
| 16 Jan 2024 | 4.3110 | 4.3430 | 4.2850 | 4.3010 | 4.3010 | 144 |
| 12 Jan 2024 | 4.3480 | 4.3530 | 4.3470 | 4.3530 | 4.3530 | 218 |
| 11 Jan 2024 | 4.3080 | 4.4090 | 4.3080 | 4.3470 | 4.3470 | 392 |
| 10 Jan 2024 | 4.3350 | 4.3610 | 4.3060 | 4.3200 | 4.3200 | 345 |
| 09 Jan 2024 | 4.2910 | 4.3840 | 4.2910 | 4.3680 | 4.3680 | 877 |
| 08 Jan 2024 | 4.2540 | 4.2920 | 4.2540 | 4.2920 | 4.2920 | 428 |
| 05 Jan 2024 | 4.2120 | 4.2840 | 4.2120 | 4.2840 | 4.2840 | 366 |
| 04 Jan 2024 | 4.2290 | 4.2560 | 4.2290 | 4.2450 | 4.2450 | 377 |
| 03 Jan 2024 | 4.2100 | 4.2250 | 4.1870 | 4.2220 | 4.2220 | 360 |
| 02 Jan 2024 | 4.2080 | 4.2080 | 4.1860 | 4.1970 | 4.1970 | 104 |
| 29 Dec 2023 | 4.1600 | 4.1820 | 4.1600 | 4.1650 | 4.1650 | 98 |
| 28 Dec 2023 | 4.1070 | 4.1680 | 4.1070 | 4.1680 | 4.1680 | 258 |
| 27 Dec 2023 | 4.1320 | 4.1420 | 4.0950 | 4.1230 | 4.1230 | 97 |
| 26 Dec 2023 | 4.1130 | 4.1130 | 4.0700 | 4.0840 | 4.0840 | 86 |
| 22 Dec 2023 | 4.1360 | 4.1420 | 4.1080 | 4.1100 | 4.1100 | 122 |
| 21 Dec 2023 | 4.1200 | 4.2050 | 4.1200 | 4.1700 | 4.1700 | 189 |
| 20 Dec 2023 | 4.0970 | 4.1310 | 4.0910 | 4.1310 | 4.1310 | 129 |
| 19 Dec 2023 | 4.0970 | 4.1100 | 4.0970 | 4.1100 | 4.1100 | 235 |
| 18 Dec 2023 | 4.1820 | 4.2000 | 4.1520 | 4.1520 | 4.1520 | 248 |
| 15 Dec 2023 | 4.1540 | 4.1770 | 4.1500 | 4.1650 | 4.1650 | 1,662 |
| 14 Dec 2023 | 4.0630 | 4.1080 | 4.0630 | 4.1080 | 4.1080 | 197 |
| 13 Dec 2023 | 3.9650 | 4.0810 | 3.9570 | 4.0330 | 4.0330 | 449 |
| 12 Dec 2023 | 3.9570 | 3.9800 | 3.9420 | 3.9720 | 3.9720 | 232 |
| 11 Dec 2023 | 4.0070 | 4.0260 | 3.9500 | 3.9830 | 3.9830 | 575 |
| 08 Dec 2023 | 4.1030 | 4.1100 | 4.0460 | 4.0840 | 4.0840 | 2,036 |
| 07 Dec 2023 | 4.1350 | 4.1670 | 4.1130 | 4.1650 | 4.1650 | 931 |
| 06 Dec 2023 | 4.3270 | 4.3270 | 4.1850 | 4.2060 | 4.2060 | 509 |
| 05 Dec 2023 | 4.4050 | 4.4050 | 4.3720 | 4.3960 | 4.3960 | 186 |
| 04 Dec 2023 | 4.4560 | 4.4560 | 4.4190 | 4.4250 | 4.4250 | 326 |
| *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.