Singapore markets close in 2 hours 17 minutes
Straits Times Index
3,284.52 -3.23 (-0.10%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,717.67 +433.13 (+2.51%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,322.46 +108.32 (+0.17%) CMC Crypto 200
1,391.84 -4.69 (-0.34%)
Natural Gas Dec 26 (NGZ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:19PM 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 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 3 |
| 24 Apr 2024 | 4.6990 | 4.7000 | 4.6820 | 4.6910 | 4.6910 | 48 |
| 23 Apr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 14 |
| 22 Apr 2024 | 4.6600 | 4.6690 | 4.6600 | 4.6690 | 4.6690 | 18 |
| 19 Apr 2024 | 4.6450 | 4.6450 | 4.6420 | 4.6440 | 4.6440 | 25 |
| 18 Apr 2024 | 4.6400 | 4.6400 | 4.6310 | 4.6350 | 4.6350 | 56 |
| 17 Apr 2024 | 4.6300 | 4.6460 | 4.6300 | 4.6460 | 4.6460 | 880 |
| 16 Apr 2024 | 4.6580 | 4.7020 | 4.6580 | 4.6620 | 4.6620 | 18 |
| 15 Apr 2024 | 4.6260 | 4.6620 | 4.6190 | 4.6620 | 4.6620 | 93 |
| 12 Apr 2024 | 4.5950 | 4.6090 | 4.5870 | 4.6090 | 4.6090 | 857 |
| 11 Apr 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 255 |
| 10 Apr 2024 | 4.4800 | 4.4800 | 4.4760 | 4.4800 | 4.4800 | 27 |
| 09 Apr 2024 | 4.4600 | 4.4680 | 4.4500 | 4.4680 | 4.4680 | 82 |
| 08 Apr 2024 | 4.4420 | 4.4420 | 4.4370 | 4.4370 | 4.4370 | 7 |
| 05 Apr 2024 | 4.4220 | 4.4300 | 4.4200 | 4.4200 | 4.4200 | 551 |
| 04 Apr 2024 | 4.4170 | 4.4250 | 4.4170 | 4.4250 | 4.4250 | 109 |
| 03 Apr 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4480 | 4.4480 | 385 |
| 02 Apr 2024 | 4.4290 | 4.4350 | 4.4290 | 4.4310 | 4.4310 | 109 |
| 01 Apr 2024 | 4.3750 | 4.4220 | 4.3750 | 4.4220 | 4.4220 | 193 |
| 28 Mar 2024 | 4.3650 | 4.4080 | 4.3650 | 4.4080 | 4.4080 | 27 |
| 27 Mar 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3640 | 4.3640 | 106 |
| 26 Mar 2024 | 4.3550 | 4.3800 | 4.3550 | 4.3700 | 4.3700 | 9 |
| 25 Mar 2024 | 4.3580 | 4.3580 | 4.3450 | 4.3560 | 4.3560 | 7 |
| 22 Mar 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 21 Mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 20 |
| 20 Mar 2024 | 4.3880 | 4.3880 | 4.3740 | 4.3740 | 4.3740 | 3 |
| 19 Mar 2024 | 4.4050 | 4.4050 | 4.3990 | 4.3990 | 4.3990 | 35 |
| 18 Mar 2024 | 4.3810 | 4.4080 | 4.3810 | 4.4080 | 4.4080 | 16 |
| 15 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 1 |
| 14 Mar 2024 | 4.4050 | 4.4240 | 4.3950 | 4.4240 | 4.4240 | 48 |
| 13 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 50 |
| 12 Mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 6 |
| 11 Mar 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 230 |
| 08 Mar 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 07 Mar 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4 |
| 06 Mar 2024 | 4.4600 | 4.4610 | 4.4300 | 4.4610 | 4.4610 | 25 |
| 05 Mar 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 04 Mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 2 |
| 01 Mar 2024 | 4.4310 | 4.4310 | 4.4170 | 4.4170 | 4.4170 | 1 |
| 29 Feb 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 1 |
| 28 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 13 |
| 27 Feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 36 |
| 26 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 23 |
| 23 Feb 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 15 |
| 22 Feb 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 57 |
| 21 Feb 2024 | 4.4100 | 4.4120 | 4.4100 | 4.4120 | 4.4120 | 52 |
| 20 Feb 2024 | 4.3500 | 4.3520 | 4.3500 | 4.3520 | 4.3520 | 1 |
| 16 Feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 15 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 14 Feb 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4 |
| 13 Feb 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 46 |
| 12 Feb 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 16 |
| 09 Feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 08 Feb 2024 | 4.4250 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 10 |
| 07 Feb 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 91 |
| 06 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 18 |
| 05 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 02 Feb 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 01 Feb 2024 | 4.4200 | 4.4200 | 4.4160 | 4.4160 | 4.4160 | 9 |
| 31 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 94 |
| 30 Jan 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 29 Jan 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 26 Jan 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 25 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 11 |
| 24 Jan 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 23 |
| 23 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 22 Jan 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 42 |
| 19 Jan 2024 | 4.4900 | 4.5000 | 4.4900 | 4.4980 | 4.4980 | 46 |
| 18 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 5 |
| 17 Jan 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 21 |
| 16 Jan 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 27 |
| 12 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 13 |
| 11 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3 |
| 10 Jan 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 1 |
| 09 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3 |
| 08 Jan 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 16 |
| 05 Jan 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 04 Jan 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 8 |
| 03 Jan 2024 | 4.4360 | 4.4440 | 4.4360 | 4.4360 | 4.4360 | 4 |
| 02 Jan 2024 | 4.4380 | 4.4500 | 4.4380 | 4.4380 | 4.4380 | 1 |
| 29 Dec 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 28 Dec 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 27 Dec 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 26 Dec 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 22 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 12 |
| 21 Dec 2023 | 4.4600 | 4.4600 | 4.4270 | 4.4270 | 4.4270 | 1 |
| 20 Dec 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 29 |
| 19 Dec 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 18 Dec 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 31 |
| 15 Dec 2023 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 13 |
| 14 Dec 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 510 |
| 13 Dec 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4 |
| 12 Dec 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 45 |
| 11 Dec 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 251 |
| 08 Dec 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 1 |
| 07 Dec 2023 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 11 |
| 06 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 29 |
| 05 Dec 2023 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 18 |
| 04 Dec 2023 | 4.4850 | 4.5200 | 4.4850 | 4.4850 | 4.4850 | 23 |
| 01 Dec 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| *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.