Singapore markets closed
Straits Times Index
3,055.02-68.24(-2.18%)Nikkei
28,084.47+636.46(+2.32%)Hang Seng
28,027.57+308.90(+1.11%)
RBOB Gasoline Jun 21 (RB=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.1299+0.0346 (+1.65%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | 2.0909 | 2.1299 | 2.0823 | 2.1299 | 2.1299 | 46,915 |
| 14 May 2021 | 2.0909 | 2.1299 | 2.0823 | 2.1266 | 2.1266 | 77,618 |
| 13 May 2021 | 2.1570 | 2.1606 | 2.0770 | 2.0953 | 2.0953 | 77,618 |
| 12 May 2021 | 2.1339 | 2.1827 | 2.1223 | 2.1610 | 2.1610 | 91,363 |
| 11 May 2021 | 2.1341 | 2.1452 | 2.0947 | 2.1399 | 2.1399 | 69,273 |
| 10 May 2021 | 2.2050 | 2.2170 | 2.1128 | 2.1334 | 2.1334 | 111,012 |
| 07 May 2021 | 2.1142 | 2.1400 | 2.0856 | 2.1269 | 2.1269 | 92,940 |
| 06 May 2021 | 2.1351 | 2.1543 | 2.1090 | 2.1137 | 2.1137 | 65,884 |
| 05 May 2021 | 2.1695 | 2.1824 | 2.1296 | 2.1513 | 2.1513 | 77,459 |
| 04 May 2021 | 2.1065 | 2.1725 | 2.1065 | 2.1512 | 2.1512 | 84,009 |
| 03 May 2021 | 2.0763 | 2.1181 | 2.0541 | 2.1015 | 2.1015 | 59,715 |
| 30 Apr 2021 | 2.0979 | 2.0979 | 2.0543 | 2.0698 | 2.0698 | 67,974 |
| 29 Apr 2021 | 2.0661 | 2.1166 | 2.0658 | 2.0999 | 2.0999 | 16,177 |
| 28 Apr 2021 | 2.0290 | 2.0732 | 2.0168 | 2.0722 | 2.0722 | 21,886 |
| 27 Apr 2021 | 1.9785 | 2.0300 | 1.9785 | 2.0204 | 2.0204 | 25,796 |
| 26 Apr 2021 | 1.9931 | 1.9987 | 1.9409 | 1.9786 | 1.9786 | 35,625 |
| 23 Apr 2021 | 1.9840 | 2.0036 | 1.9700 | 1.9957 | 1.9957 | 44,132 |
| 22 Apr 2021 | 1.9740 | 1.9970 | 1.9608 | 1.9747 | 1.9747 | 24,987 |
| 21 Apr 2021 | 2.0131 | 2.0180 | 1.9671 | 1.9834 | 1.9834 | 33,427 |
| 20 Apr 2021 | 2.0475 | 2.0720 | 1.9895 | 2.0174 | 2.0174 | 36,866 |
| 19 Apr 2021 | 2.0384 | 2.0547 | 2.0292 | 2.0445 | 2.0445 | 34,007 |
| 16 Apr 2021 | 2.0518 | 2.0622 | 2.0364 | 2.0399 | 2.0399 | 55,256 |
| 15 Apr 2021 | 2.0266 | 2.0535 | 2.0176 | 2.0518 | 2.0518 | 54,820 |
| 14 Apr 2021 | 1.9755 | 2.0465 | 1.9702 | 2.0355 | 2.0355 | 74,900 |
| 13 Apr 2021 | 1.9689 | 1.9874 | 1.9646 | 1.9757 | 1.9757 | 63,830 |
| 12 Apr 2021 | 1.9646 | 1.9982 | 1.9435 | 1.9700 | 1.9700 | 63,222 |
| 09 Apr 2021 | 1.9598 | 1.9691 | 1.9400 | 1.9621 | 1.9621 | 70,435 |
| 08 Apr 2021 | 1.9487 | 1.9655 | 1.9331 | 1.9593 | 1.9593 | 61,771 |
| 07 Apr 2021 | 1.9624 | 1.9833 | 1.9169 | 1.9518 | 1.9518 | 57,709 |
| 06 Apr 2021 | 1.9667 | 2.0171 | 1.9599 | 1.9663 | 1.9663 | 58,397 |
| 05 Apr 2021 | 2.0214 | 2.0214 | 1.9297 | 1.9611 | 1.9611 | 47,049 |
| 01 Apr 2021 | 1.9649 | 2.0360 | 1.9550 | 2.0223 | 2.0223 | 72,129 |
| 31 Mar 2021 | 2.0100 | 2.0100 | 1.9371 | 1.9533 | 1.9533 | 53,660 |
| 30 Mar 2021 | 2.0038 | 2.0179 | 1.9575 | 1.9890 | 1.9890 | 21,438 |
| 29 Mar 2021 | 1.9665 | 2.0050 | 1.9506 | 1.9952 | 1.9952 | 18,987 |
| 26 Mar 2021 | 1.9211 | 1.9813 | 1.9211 | 1.9673 | 1.9673 | 28,332 |
| 25 Mar 2021 | 1.9804 | 1.9838 | 1.9028 | 1.9209 | 1.9209 | 25,694 |
| 24 Mar 2021 | 1.8771 | 1.9915 | 1.8760 | 1.9890 | 1.9890 | 29,004 |
| 23 Mar 2021 | 1.9590 | 1.9591 | 1.8709 | 1.8964 | 1.8964 | 27,951 |
| 22 Mar 2021 | 1.9402 | 1.9742 | 1.9171 | 1.9598 | 1.9598 | 29,277 |
| 19 Mar 2021 | 1.9222 | 1.9711 | 1.8973 | 1.9431 | 1.9431 | 39,043 |
| 18 Mar 2021 | 2.0479 | 2.0675 | 1.8971 | 1.9441 | 1.9441 | 68,912 |
| 17 Mar 2021 | 2.0952 | 2.1038 | 2.0309 | 2.0471 | 2.0471 | 73,090 |
| 16 Mar 2021 | 2.1077 | 2.1116 | 2.0761 | 2.1012 | 2.1012 | 43,455 |
| 15 Mar 2021 | 2.1520 | 2.1700 | 2.0798 | 2.1046 | 2.1046 | 67,545 |
| 12 Mar 2021 | 2.1356 | 2.1599 | 2.1267 | 2.1500 | 2.1500 | 68,451 |
| 11 Mar 2021 | 2.0818 | 2.1455 | 2.0750 | 2.1380 | 2.1380 | 70,454 |
| 10 Mar 2021 | 2.0423 | 2.0880 | 2.0202 | 2.0795 | 2.0795 | 70,958 |
| 09 Mar 2021 | 2.0469 | 2.0859 | 2.0338 | 2.0502 | 2.0502 | 54,047 |
| 08 Mar 2021 | 2.0826 | 2.1119 | 2.0314 | 2.0487 | 2.0487 | 59,367 |
| 05 Mar 2021 | 2.0029 | 2.0790 | 1.9939 | 2.0647 | 2.0647 | 72,631 |
| 04 Mar 2021 | 1.9410 | 2.0242 | 1.9166 | 1.9979 | 1.9979 | 63,211 |
| 03 Mar 2021 | 1.9264 | 1.9711 | 1.9241 | 1.9518 | 1.9518 | 61,734 |
| 02 Mar 2021 | 1.9290 | 1.9651 | 1.9063 | 1.9364 | 1.9364 | 60,757 |
| 01 Mar 2021 | 1.9622 | 1.9890 | 1.9178 | 1.9429 | 1.9429 | 75,686 |
| 26 Feb 2021 | 1.8950 | 1.8979 | 1.8666 | 1.8770 | 1.8770 | 72,040 |
| 25 Feb 2021 | 1.8950 | 1.9040 | 1.8687 | 1.8923 | 1.8923 | 24,196 |
| 24 Feb 2021 | 1.8586 | 1.9000 | 1.8486 | 1.8956 | 1.8956 | 22,835 |
| 23 Feb 2021 | 1.8618 | 1.8722 | 1.8121 | 1.8586 | 1.8586 | 36,131 |
| 22 Feb 2021 | 1.7873 | 1.8572 | 1.7864 | 1.8417 | 1.8417 | 38,754 |
| 19 Feb 2021 | 1.7855 | 1.8384 | 1.7794 | 1.8069 | 1.8069 | 60,515 |
| 18 Feb 2021 | 1.8132 | 1.8486 | 1.7721 | 1.7943 | 1.7943 | 52,681 |
| 17 Feb 2021 | 1.7753 | 1.8240 | 1.7599 | 1.8105 | 1.8105 | 49,600 |
| 16 Feb 2021 | 1.7023 | 1.7927 | 1.7020 | 1.7729 | 1.7729 | 115,124 |
| 12 Feb 2021 | 1.6446 | 1.7006 | 1.6310 | 1.6925 | 1.6925 | 73,375 |
| 11 Feb 2021 | 1.6406 | 1.6670 | 1.6335 | 1.6502 | 1.6502 | 72,490 |
| 10 Feb 2021 | 1.6698 | 1.6721 | 1.6385 | 1.6534 | 1.6534 | 88,353 |
| 09 Feb 2021 | 1.6791 | 1.6924 | 1.6494 | 1.6736 | 1.6736 | 76,151 |
| 08 Feb 2021 | 1.6517 | 1.6800 | 1.6517 | 1.6748 | 1.6748 | 62,219 |
| 05 Feb 2021 | 1.6535 | 1.6732 | 1.6470 | 1.6493 | 1.6493 | 65,844 |
| 04 Feb 2021 | 1.6535 | 1.6615 | 1.6244 | 1.6448 | 1.6448 | 49,900 |
| 03 Feb 2021 | 1.6421 | 1.6583 | 1.6312 | 1.6486 | 1.6486 | 59,381 |
| 02 Feb 2021 | 1.5914 | 1.6414 | 1.5914 | 1.6160 | 1.6160 | 58,852 |
| 01 Feb 2021 | 1.5527 | 1.5967 | 1.5410 | 1.5901 | 1.5901 | 66,761 |
| 29 Jan 2021 | 1.5806 | 1.6293 | 1.5676 | 1.5725 | 1.5725 | 101,179 |
| 28 Jan 2021 | 1.5719 | 1.6119 | 1.5634 | 1.5829 | 1.5829 | 22,911 |
| 27 Jan 2021 | 1.5770 | 1.5900 | 1.5615 | 1.5771 | 1.5771 | 21,845 |
| 26 Jan 2021 | 1.5656 | 1.5890 | 1.5535 | 1.5807 | 1.5807 | 27,080 |
| 25 Jan 2021 | 1.5419 | 1.5725 | 1.5328 | 1.5611 | 1.5611 | 32,186 |
| 22 Jan 2021 | 1.5509 | 1.5517 | 1.5074 | 1.5487 | 1.5487 | 45,110 |
| 21 Jan 2021 | 1.5349 | 1.5515 | 1.5285 | 1.5479 | 1.5479 | 26,772 |
| 20 Jan 2021 | 1.5381 | 1.5635 | 1.5300 | 1.5439 | 1.5439 | 25,445 |
| 19 Jan 2021 | 1.5181 | 1.5489 | 1.5115 | 1.5381 | 1.5381 | 38,424 |
| 15 Jan 2021 | 1.5597 | 1.5624 | 1.5160 | 1.5284 | 1.5284 | 55,210 |
| 14 Jan 2021 | 1.5473 | 1.5607 | 1.5183 | 1.5539 | 1.5539 | 55,329 |
| 13 Jan 2021 | 1.5584 | 1.5756 | 1.5344 | 1.5488 | 1.5488 | 69,545 |
| 12 Jan 2021 | 1.5205 | 1.5613 | 1.5192 | 1.5530 | 1.5530 | 65,319 |
| 11 Jan 2021 | 1.5470 | 1.5486 | 1.5098 | 1.5208 | 1.5208 | 56,793 |
| 08 Jan 2021 | 1.4866 | 1.5495 | 1.4831 | 1.5423 | 1.5423 | 80,753 |
| 07 Jan 2021 | 1.4703 | 1.4879 | 1.4641 | 1.4827 | 1.4827 | 53,441 |
| 06 Jan 2021 | 1.4439 | 1.4931 | 1.4404 | 1.4750 | 1.4750 | 68,827 |
| 05 Jan 2021 | 1.3660 | 1.4586 | 1.3618 | 1.4521 | 1.4521 | 74,245 |
| 04 Jan 2021 | 1.4085 | 1.4516 | 1.3620 | 1.3729 | 1.3729 | 71,981 |
| 31 Dec 2020 | 1.4078 | 1.4238 | 1.3966 | 1.4084 | 1.4084 | 60,206 |
| 30 Dec 2020 | 1.3905 | 1.4235 | 1.3888 | 1.4120 | 1.4120 | 14,824 |
| 29 Dec 2020 | 1.3673 | 1.3951 | 1.3671 | 1.3879 | 1.3879 | 17,158 |
| 28 Dec 2020 | 1.3788 | 1.3985 | 1.3630 | 1.3677 | 1.3677 | 13,944 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.3395 | 1.3871 | 1.3211 | 1.3820 | 1.3820 | 26,998 |
| 22 Dec 2020 | 1.3584 | 1.3596 | 1.3217 | 1.3395 | 1.3395 | 30,017 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
