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
63,378.69 -657.47 (-1.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
RBOB Gasoline May 24 (RB=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:58PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7699 | 2.7809 | 2.7466 | 2.7646 | 2.7646 | 31,126 |
| 25 Apr 2024 | 2.7352 | 2.7682 | 2.7114 | 2.7582 | 2.7582 | 31,126 |
| 24 Apr 2024 | 2.7260 | 2.7428 | 2.7106 | 2.7343 | 2.7343 | 27,608 |
| 23 Apr 2024 | 2.6956 | 2.7304 | 2.6454 | 2.7253 | 2.7253 | 30,755 |
| 22 Apr 2024 | 2.7089 | 2.7150 | 2.6649 | 2.6854 | 2.6854 | 35,851 |
| 19 Apr 2024 | 2.7065 | 2.7859 | 2.6812 | 2.7103 | 2.7103 | 39,649 |
| 18 Apr 2024 | 2.7331 | 2.7449 | 2.6905 | 2.7137 | 2.7137 | 51,719 |
| 17 Apr 2024 | 2.8180 | 2.8229 | 2.7211 | 2.7287 | 2.7287 | 57,861 |
| 16 Apr 2024 | 2.7948 | 2.8239 | 2.7782 | 2.8223 | 2.8223 | 72,197 |
| 15 Apr 2024 | 2.8100 | 2.8223 | 2.7419 | 2.7839 | 2.7839 | 46,650 |
| 12 Apr 2024 | 2.7873 | 2.8516 | 2.7837 | 2.8029 | 2.8029 | 56,114 |
| 11 Apr 2024 | 2.7855 | 2.8067 | 2.7503 | 2.7741 | 2.7741 | 51,898 |
| 10 Apr 2024 | 2.7538 | 2.7902 | 2.7276 | 2.7816 | 2.7816 | 68,069 |
| 09 Apr 2024 | 2.7505 | 2.7766 | 2.7392 | 2.7556 | 2.7556 | 70,206 |
| 08 Apr 2024 | 2.7645 | 2.7845 | 2.7240 | 2.7486 | 2.7486 | 69,419 |
| 05 Apr 2024 | 2.8021 | 2.8172 | 2.7716 | 2.7886 | 2.7886 | 70,727 |
| 04 Apr 2024 | 2.7634 | 2.8062 | 2.7393 | 2.7942 | 2.7942 | 54,493 |
| 03 Apr 2024 | 2.7730 | 2.7910 | 2.7581 | 2.7609 | 2.7609 | 76,353 |
| 02 Apr 2024 | 2.7211 | 2.7743 | 2.7083 | 2.7589 | 2.7589 | 65,338 |
| 01 Apr 2024 | 2.7208 | 2.7285 | 2.6820 | 2.7100 | 2.7100 | 53,974 |
| 28 Mar 2024 | 2.6929 | 2.7749 | 2.6929 | 2.7611 | 2.7611 | 81,610 |
| 27 Mar 2024 | 2.7100 | 2.7100 | 2.6709 | 2.6847 | 2.6847 | 29,259 |
| 26 Mar 2024 | 2.7463 | 2.7534 | 2.6914 | 2.7006 | 2.7006 | 23,991 |
| 25 Mar 2024 | 2.7353 | 2.7711 | 2.7236 | 2.7484 | 2.7484 | 32,984 |
| 22 Mar 2024 | 2.7201 | 2.7473 | 2.7052 | 2.7398 | 2.7398 | 38,854 |
| 21 Mar 2024 | 2.7339 | 2.7439 | 2.6992 | 2.7271 | 2.7271 | 24,078 |
| 20 Mar 2024 | 2.7485 | 2.7500 | 2.7100 | 2.7332 | 2.7332 | 32,101 |
| 19 Mar 2024 | 2.7406 | 2.7682 | 2.7325 | 2.7622 | 2.7622 | 32,585 |
| 18 Mar 2024 | 2.7106 | 2.7678 | 2.7090 | 2.7573 | 2.7573 | 38,670 |
| 15 Mar 2024 | 2.6969 | 2.7240 | 2.6790 | 2.7208 | 2.7208 | 49,821 |
| 14 Mar 2024 | 2.6601 | 2.7055 | 2.6548 | 2.7033 | 2.7033 | 48,457 |
| 13 Mar 2024 | 2.6001 | 2.6671 | 2.5916 | 2.6615 | 2.6615 | 61,357 |
| 12 Mar 2024 | 2.5817 | 2.6028 | 2.5495 | 2.5864 | 2.5864 | 53,065 |
| 11 Mar 2024 | 2.5247 | 2.5899 | 2.5105 | 2.5805 | 2.5805 | 57,505 |
| 08 Mar 2024 | 2.5638 | 2.5767 | 2.5152 | 2.5272 | 2.5272 | 53,043 |
| 07 Mar 2024 | 2.5483 | 2.5834 | 2.5247 | 2.5548 | 2.5548 | 42,738 |
| 06 Mar 2024 | 2.5359 | 2.5891 | 2.5303 | 2.5539 | 2.5539 | 49,100 |
| 05 Mar 2024 | 2.5865 | 2.5925 | 2.5192 | 2.5328 | 2.5328 | 48,234 |
| 04 Mar 2024 | 2.6145 | 2.6244 | 2.5744 | 2.5857 | 2.5857 | 39,878 |
| 01 Mar 2024 | 2.5802 | 2.6380 | 2.5737 | 2.6144 | 2.6144 | 47,354 |
| 29 Feb 2024 | 2.2600 | 2.3105 | 2.2600 | 2.3043 | 2.3043 | 51,013 |
| 28 Feb 2024 | 2.3376 | 2.3547 | 2.2548 | 2.2710 | 2.2710 | 27,071 |
| 27 Feb 2024 | 2.3067 | 2.3477 | 2.3060 | 2.3444 | 2.3444 | 19,950 |
| 26 Feb 2024 | 2.2752 | 2.3456 | 2.2574 | 2.3056 | 2.3056 | 28,304 |
| 23 Feb 2024 | 2.3294 | 2.3294 | 2.2659 | 2.2767 | 2.2767 | 26,037 |
| 22 Feb 2024 | 2.2894 | 2.3365 | 2.2479 | 2.3347 | 2.3347 | 32,278 |
| 21 Feb 2024 | 2.2962 | 2.3000 | 2.2710 | 2.2860 | 2.2860 | 28,686 |
| 20 Feb 2024 | 2.3309 | 2.3329 | 2.2720 | 2.2774 | 2.2774 | 52,408 |
| 16 Feb 2024 | 2.3183 | 2.3374 | 2.2747 | 2.3360 | 2.3360 | 46,749 |
| 15 Feb 2024 | 2.3115 | 2.3502 | 2.2701 | 2.3183 | 2.3183 | 49,910 |
| 14 Feb 2024 | 2.4014 | 2.4069 | 2.3096 | 2.3169 | 2.3169 | 50,495 |
| 13 Feb 2024 | 2.3672 | 2.4134 | 2.3581 | 2.3946 | 2.3946 | 53,103 |
| 12 Feb 2024 | 2.3320 | 2.3738 | 2.3164 | 2.3673 | 2.3673 | 59,427 |
| 09 Feb 2024 | 2.3397 | 2.3615 | 2.3245 | 2.3395 | 2.3395 | 60,821 |
| 08 Feb 2024 | 2.2742 | 2.3450 | 2.2627 | 2.3420 | 2.3420 | 64,124 |
| 07 Feb 2024 | 2.2160 | 2.2729 | 2.2106 | 2.2630 | 2.2630 | 59,985 |
| 06 Feb 2024 | 2.2061 | 2.2283 | 2.1980 | 2.2173 | 2.2173 | 52,459 |
| 05 Feb 2024 | 2.1506 | 2.2116 | 2.1365 | 2.2092 | 2.2092 | 55,078 |
| 02 Feb 2024 | 2.1949 | 2.2140 | 2.1212 | 2.1475 | 2.1475 | 61,805 |
| 01 Feb 2024 | 2.2273 | 2.2607 | 2.1560 | 2.1948 | 2.1948 | 72,009 |
| 31 Jan 2024 | 2.2364 | 2.2544 | 2.1763 | 2.1833 | 2.1833 | 59,277 |
| 30 Jan 2024 | 2.2151 | 2.2654 | 2.1718 | 2.2607 | 2.2607 | 14,514 |
| 29 Jan 2024 | 2.3068 | 2.3170 | 2.2178 | 2.2285 | 2.2285 | 15,006 |
| 26 Jan 2024 | 2.2637 | 2.3069 | 2.2271 | 2.2941 | 2.2941 | 20,516 |
| 25 Jan 2024 | 2.2184 | 2.2671 | 2.2122 | 2.2644 | 2.2644 | 25,523 |
| 24 Jan 2024 | 2.2053 | 2.2457 | 2.1902 | 2.2095 | 2.2095 | 31,631 |
| 23 Jan 2024 | 2.2390 | 2.2429 | 2.1800 | 2.2101 | 2.2101 | 30,218 |
| 22 Jan 2024 | 2.1783 | 2.2416 | 2.1512 | 2.2378 | 2.2378 | 28,373 |
| 19 Jan 2024 | 2.1818 | 2.1970 | 2.1545 | 2.1628 | 2.1628 | 28,049 |
| 18 Jan 2024 | 2.1369 | 2.1859 | 2.1114 | 2.1835 | 2.1835 | 32,900 |
| 17 Jan 2024 | 2.1260 | 2.1416 | 2.0756 | 2.1354 | 2.1354 | 42,601 |
| 16 Jan 2024 | 2.1180 | 2.1931 | 2.0911 | 2.1219 | 2.1219 | 69,641 |
| 12 Jan 2024 | 2.1390 | 2.1977 | 2.1155 | 2.1203 | 2.1203 | 61,303 |
| 11 Jan 2024 | 2.0701 | 2.1393 | 2.0641 | 2.1143 | 2.1143 | 48,781 |
| 10 Jan 2024 | 2.0828 | 2.1362 | 2.0557 | 2.0673 | 2.0673 | 57,547 |
| 09 Jan 2024 | 2.0361 | 2.0950 | 2.0260 | 2.0768 | 2.0768 | 53,110 |
| 08 Jan 2024 | 2.1127 | 2.1157 | 2.0072 | 2.0278 | 2.0278 | 74,350 |
| 05 Jan 2024 | 2.1114 | 2.1420 | 2.1007 | 2.1055 | 2.1055 | 56,430 |
| 04 Jan 2024 | 2.1559 | 2.1734 | 2.0857 | 2.1101 | 2.1101 | 65,636 |
| 03 Jan 2024 | 2.0978 | 2.1680 | 2.0670 | 2.1581 | 2.1581 | 49,654 |
| 02 Jan 2024 | 2.1090 | 2.1717 | 2.0796 | 2.0949 | 2.0949 | 57,117 |
| 29 Dec 2023 | 2.0955 | 2.1255 | 2.0838 | 2.1026 | 2.1026 | 54,916 |
| 28 Dec 2023 | 2.1469 | 2.1600 | 2.0800 | 2.0852 | 2.0852 | 17,546 |
| 27 Dec 2023 | 2.1542 | 2.1922 | 2.1400 | 2.1550 | 2.1550 | 19,992 |
| 26 Dec 2023 | 2.1243 | 2.1841 | 2.1195 | 2.1583 | 2.1583 | 19,175 |
| 22 Dec 2023 | 2.1672 | 2.2040 | 2.1100 | 2.1301 | 2.1301 | 27,222 |
| 21 Dec 2023 | 2.1790 | 2.1949 | 2.1331 | 2.1585 | 2.1585 | 23,423 |
| 20 Dec 2023 | 2.1942 | 2.2156 | 2.1759 | 2.2007 | 2.2007 | 28,385 |
| 19 Dec 2023 | 2.1731 | 2.2077 | 2.1397 | 2.2008 | 2.2008 | 33,246 |
| 18 Dec 2023 | 2.1349 | 2.2163 | 2.1010 | 2.1590 | 2.1590 | 29,382 |
| 15 Dec 2023 | 2.1247 | 2.1567 | 2.0994 | 2.1370 | 2.1370 | 42,042 |
| 14 Dec 2023 | 2.0411 | 2.1295 | 2.0323 | 2.1188 | 2.1188 | 48,596 |
| 13 Dec 2023 | 1.9871 | 2.0410 | 1.9672 | 2.0249 | 2.0249 | 52,876 |
| 12 Dec 2023 | 2.0545 | 2.0612 | 1.9702 | 1.9797 | 1.9797 | 57,748 |
| 11 Dec 2023 | 2.0455 | 2.0734 | 2.0333 | 2.0431 | 2.0431 | 50,416 |
| 08 Dec 2023 | 2.0101 | 2.0658 | 2.0058 | 2.0498 | 2.0498 | 54,738 |
| 07 Dec 2023 | 2.0323 | 2.0519 | 1.9980 | 2.0012 | 2.0012 | 59,738 |
| 06 Dec 2023 | 2.1073 | 2.1193 | 2.0184 | 2.0302 | 2.0302 | 47,797 |
| 05 Dec 2023 | 2.1468 | 2.1662 | 2.1074 | 2.1103 | 2.1103 | 46,491 |
| 04 Dec 2023 | 2.1256 | 2.1596 | 2.0923 | 2.1342 | 2.1342 | 58,643 |
| *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.