Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,324.52 +896.10 (+1.41%) CMC Crypto 200
1,381.36 +68.74 (+5.24%)
Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 59 |
| 17 Apr 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 59 |
| 16 Apr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 15 Apr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 12 Apr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 11 Apr 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 5 |
| 10 Apr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 1 |
| 09 Apr 2024 | 4.4650 | 4.4650 | 4.4290 | 4.4290 | 4.4290 | 1 |
| 08 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 05 Apr 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| 04 Apr 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 03 Apr 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 1 |
| 02 Apr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 01 Apr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 28 Mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 27 Mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 26 Mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 25 Mar 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 22 Mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 21 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 20 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1 |
| 19 Mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 18 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 15 Mar 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 14 Mar 2024 | 4.3340 | 4.3450 | 4.3340 | 4.3450 | 4.3450 | 30 |
| 13 Mar 2024 | 4.3600 | 4.3600 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 12 Mar 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 11 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 08 Mar 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 07 Mar 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 06 Mar 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 1 |
| 05 Mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 04 Mar 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 01 Mar 2024 | 4.3980 | 4.3980 | 4.3940 | 4.3940 | 4.3940 | 1 |
| 29 Feb 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 2 |
| 28 Feb 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 9 |
| 27 Feb 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 26 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 23 Feb 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 22 Feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 21 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 11 |
| 20 Feb 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 16 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 15 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 5 |
| 14 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 5 |
| 13 Feb 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 12 Feb 2024 | 4.3810 | 4.3810 | 4.3430 | 4.3430 | 4.3430 | 1 |
| 09 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 08 Feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 07 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 1 |
| 06 Feb 2024 | 4.3830 | 4.3940 | 4.3830 | 4.3940 | 4.3940 | 1 |
| 05 Feb 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 02 Feb 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 01 Feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 31 Jan 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 30 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 10 |
| 29 Jan 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 26 Jan 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 25 Jan 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 24 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
| 23 Jan 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 22 Jan 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 19 Jan 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 18 Jan 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 17 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 16 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 12 Jan 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 11 Jan 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 10 |
| 10 Jan 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
| 09 Jan 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
| 08 Jan 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 05 Jan 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 04 Jan 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 03 Jan 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 02 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 29 Dec 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 28 Dec 2023 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 27 Dec 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 26 Dec 2023 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 22 Dec 2023 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 21 Dec 2023 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 20 Dec 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 1 |
| 19 Dec 2023 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 18 Dec 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 15 Dec 2023 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 14 Dec 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 13 Dec 2023 | 4.2350 | 4.2410 | 4.2350 | 4.2410 | 4.2410 | 1 |
| 12 Dec 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 24 |
| 11 Dec 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 08 Dec 2023 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| 07 Dec 2023 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
| 06 Dec 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 1 |
| 05 Dec 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 04 Dec 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 01 Dec 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 30 Nov 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 29 Nov 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 28 Nov 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 27 Nov 2023 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 24 Nov 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| *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.