Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,244.55 -8.33 (-0.26%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.97 (+0.45%) Nasdaq
11,226.36 -58.96 (-0.52%) BTC-USD
16,570.04 +39.70 (+0.24%) CMC Crypto 200
386.97 +4.32 (+1.13%)
RBOB Gasoline Dec 22 (RB=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 2.4736 | 2.4793 | 2.3184 | 2.3282 | 2.3282 | 10,366 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 2.5420 | 2.5600 | 2.4047 | 2.4744 | 2.4744 | 31,468 |
| 22 Nov 2022 | 2.4587 | 2.5677 | 2.4423 | 2.5405 | 2.5405 | 31,468 |
| 21 Nov 2022 | 2.4214 | 2.4845 | 2.3260 | 2.4371 | 2.4371 | 43,478 |
| 18 Nov 2022 | 2.4660 | 2.4750 | 2.3537 | 2.4208 | 2.4208 | 32,434 |
| 17 Nov 2022 | 2.5074 | 2.5145 | 2.4357 | 2.4547 | 2.4547 | 44,474 |
| 16 Nov 2022 | 2.5184 | 2.5437 | 2.4486 | 2.5080 | 2.5080 | 45,625 |
| 15 Nov 2022 | 2.5403 | 2.5750 | 2.4880 | 2.5161 | 2.5161 | 44,545 |
| 14 Nov 2022 | 2.6193 | 2.6586 | 2.5200 | 2.5285 | 2.5285 | 40,736 |
| 11 Nov 2022 | 2.5638 | 2.6480 | 2.5548 | 2.6096 | 2.6096 | 47,267 |
| 10 Nov 2022 | 2.5446 | 2.6105 | 2.5284 | 2.5663 | 2.5663 | 47,745 |
| 09 Nov 2022 | 2.6250 | 2.6421 | 2.5402 | 2.5446 | 2.5446 | 53,543 |
| 08 Nov 2022 | 2.6795 | 2.6991 | 2.6101 | 2.6367 | 2.6367 | 51,971 |
| 07 Nov 2022 | 2.7356 | 2.7401 | 2.6472 | 2.6531 | 2.6531 | 51,082 |
| 03 Nov 2022 | 2.6955 | 2.8172 | 2.6842 | 2.7348 | 2.7348 | 53,118 |
| 02 Nov 2022 | 2.6894 | 2.7053 | 2.6328 | 2.6939 | 2.6939 | 54,749 |
| 01 Nov 2022 | 2.5997 | 2.7065 | 2.5813 | 2.6972 | 2.6972 | 56,393 |
| 31 Oct 2022 | 2.5159 | 2.6165 | 2.5093 | 2.5945 | 2.5945 | 46,610 |
| 30 Oct 2022 | 2.9100 | 2.9100 | 2.7200 | 2.8107 | 2.8107 | 49,059 |
| 27 Oct 2022 | 2.9816 | 2.9999 | 2.7697 | 2.9066 | 2.9066 | 17,995 |
| 26 Oct 2022 | 2.9246 | 3.0221 | 2.8850 | 3.0116 | 3.0116 | 21,811 |
| 25 Oct 2022 | 2.8850 | 2.9760 | 2.8563 | 2.8994 | 2.8994 | 31,398 |
| 24 Oct 2022 | 2.7436 | 2.9263 | 2.6755 | 2.9160 | 2.9160 | 43,878 |
| 23 Oct 2022 | 2.6472 | 2.7540 | 2.5800 | 2.7302 | 2.7302 | 45,254 |
| 20 Oct 2022 | 2.6503 | 2.6806 | 2.6218 | 2.6620 | 2.6620 | 25,585 |
| 19 Oct 2022 | 2.6429 | 2.7161 | 2.6363 | 2.6478 | 2.6478 | 25,599 |
| 18 Oct 2022 | 2.5786 | 2.6572 | 2.5403 | 2.6522 | 2.6522 | 34,480 |
| 17 Oct 2022 | 2.6239 | 2.6239 | 2.4905 | 2.5506 | 2.5506 | 40,265 |
| 16 Oct 2022 | 2.6361 | 2.6690 | 2.5762 | 2.5931 | 2.5931 | 43,302 |
| 13 Oct 2022 | 2.6994 | 2.7005 | 2.5935 | 2.6309 | 2.6309 | 44,133 |
| 12 Oct 2022 | 2.6232 | 2.7168 | 2.5700 | 2.7034 | 2.7034 | 50,106 |
| 11 Oct 2022 | 2.5937 | 2.6687 | 2.5735 | 2.6303 | 2.6303 | 54,734 |
| 10 Oct 2022 | 2.6177 | 2.6369 | 2.5792 | 2.6273 | 2.6273 | 46,797 |
| 09 Oct 2022 | 2.7532 | 2.7685 | 2.6020 | 2.6228 | 2.6228 | 41,019 |
| 06 Oct 2022 | 2.7001 | 2.7675 | 2.6645 | 2.7346 | 2.7346 | 52,094 |
| 05 Oct 2022 | 2.6600 | 2.7119 | 2.6267 | 2.6814 | 2.6814 | 43,151 |
| 04 Oct 2022 | 2.6712 | 2.7000 | 2.5932 | 2.6685 | 2.6685 | 55,795 |
| 03 Oct 2022 | 2.5204 | 2.6888 | 2.5157 | 2.6830 | 2.6830 | 64,957 |
| 02 Oct 2022 | 2.3887 | 2.5255 | 2.3887 | 2.5129 | 2.5129 | 65,703 |
| 29 Sept 2022 | 2.4953 | 2.5098 | 2.4340 | 2.4726 | 2.4726 | 50,961 |
| 28 Sept 2022 | 2.5746 | 2.5756 | 2.4979 | 2.5076 | 2.5076 | 13,361 |
| 27 Sept 2022 | 2.5006 | 2.5860 | 2.4631 | 2.5779 | 2.5779 | 19,583 |
| 26 Sept 2022 | 2.3898 | 2.5040 | 2.3847 | 2.4931 | 2.4931 | 25,265 |
| 25 Sept 2022 | 2.4134 | 2.4487 | 2.3395 | 2.3842 | 2.3842 | 28,706 |
| 22 Sept 2022 | 2.5258 | 2.5283 | 2.3435 | 2.3830 | 2.3830 | 38,611 |
| 21 Sept 2022 | 2.4817 | 2.5884 | 2.4609 | 2.5157 | 2.5157 | 40,285 |
| 20 Sept 2022 | 2.4448 | 2.5224 | 2.4335 | 2.4865 | 2.4865 | 35,918 |
| 19 Sept 2022 | 2.4713 | 2.5156 | 2.4222 | 2.4478 | 2.4478 | 36,832 |
| 18 Sept 2022 | 2.4109 | 2.4726 | 2.3384 | 2.4641 | 2.4641 | 33,015 |
| 15 Sept 2022 | 2.4328 | 2.4450 | 2.3750 | 2.4157 | 2.4157 | 33,478 |
| 14 Sept 2022 | 2.5343 | 2.5343 | 2.3846 | 2.4287 | 2.4287 | 36,765 |
| 13 Sept 2022 | 2.4960 | 2.5645 | 2.4357 | 2.5245 | 2.5245 | 46,110 |
| 12 Sept 2022 | 2.4732 | 2.5091 | 2.4172 | 2.4804 | 2.4804 | 48,899 |
| 11 Sept 2022 | 2.4223 | 2.4949 | 2.3951 | 2.4448 | 2.4448 | 43,377 |
| 08 Sept 2022 | 2.3280 | 2.4480 | 2.3170 | 2.4331 | 2.4331 | 40,706 |
| 07 Sept 2022 | 2.3055 | 2.3601 | 2.2890 | 2.3461 | 2.3461 | 36,013 |
| 06 Sept 2022 | 2.4358 | 2.4672 | 2.3001 | 2.3077 | 2.3077 | 38,266 |
| 05 Sept 2022 | 2.4425 | 2.5299 | 2.4083 | 2.4159 | 2.4159 | 46,628 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 2.3853 | 2.4978 | 2.3807 | 2.4636 | 2.4636 | 48,442 |
| 31 Aug 2022 | 2.4103 | 2.4323 | 2.3501 | 2.3853 | 2.3853 | 49,257 |
| 30 Aug 2022 | 2.6950 | 2.7225 | 2.5684 | 2.6059 | 2.6059 | 44,584 |
| 29 Aug 2022 | 2.8818 | 2.8930 | 2.6661 | 2.6944 | 2.6944 | 15,836 |
| 28 Aug 2022 | 2.8398 | 2.8885 | 2.7850 | 2.8776 | 2.8776 | 15,720 |
| 25 Aug 2022 | 2.8240 | 2.8581 | 2.7294 | 2.8513 | 2.8513 | 28,089 |
| 24 Aug 2022 | 2.8291 | 2.8619 | 2.7703 | 2.8121 | 2.8121 | 23,318 |
| 23 Aug 2022 | 2.9257 | 2.9493 | 2.7600 | 2.8007 | 2.8007 | 32,056 |
| 22 Aug 2022 | 2.8908 | 2.9663 | 2.8451 | 2.9330 | 2.9330 | 33,361 |
| 21 Aug 2022 | 3.0059 | 3.0175 | 2.8275 | 2.8912 | 2.8912 | 29,839 |
| 18 Aug 2022 | 3.0296 | 3.0554 | 2.9664 | 3.0175 | 3.0175 | 28,116 |
| 17 Aug 2022 | 2.9314 | 3.0539 | 2.9314 | 3.0261 | 3.0261 | 38,546 |
| 16 Aug 2022 | 2.9311 | 2.9532 | 2.8615 | 2.9345 | 2.9345 | 43,062 |
| 15 Aug 2022 | 2.9312 | 2.9669 | 2.8797 | 2.9007 | 2.9007 | 36,621 |
| 14 Aug 2022 | 3.0593 | 3.0631 | 2.8881 | 2.9517 | 2.9517 | 32,373 |
| 11 Aug 2022 | 3.0638 | 3.0844 | 3.0044 | 3.0460 | 3.0460 | 38,814 |
| 10 Aug 2022 | 3.0626 | 3.1199 | 3.0381 | 3.0715 | 3.0715 | 45,468 |
| 09 Aug 2022 | 2.9785 | 3.0858 | 2.9214 | 3.0703 | 3.0703 | 59,798 |
| 08 Aug 2022 | 2.9013 | 2.9831 | 2.8562 | 2.9602 | 2.9602 | 48,924 |
| 07 Aug 2022 | 2.8499 | 2.9054 | 2.8288 | 2.8862 | 2.8862 | 56,574 |
| 04 Aug 2022 | 2.7636 | 2.8798 | 2.7586 | 2.8556 | 2.8556 | 55,945 |
| 03 Aug 2022 | 2.9319 | 2.9370 | 2.7575 | 2.7935 | 2.7935 | 42,622 |
| 02 Aug 2022 | 3.0366 | 3.1427 | 2.9001 | 2.9122 | 2.9122 | 56,226 |
| 01 Aug 2022 | 2.9977 | 3.1115 | 2.9403 | 3.0567 | 3.0567 | 49,487 |
| 31 Jul 2022 | 3.1070 | 3.1133 | 2.9101 | 2.9981 | 2.9981 | 56,469 |
| 28 Jul 2022 | 3.5489 | 3.7150 | 3.3663 | 3.4881 | 3.4881 | 58,105 |
| 27 Jul 2022 | 3.4467 | 3.5254 | 3.3119 | 3.4646 | 3.4646 | 23,122 |
| 26 Jul 2022 | 3.3700 | 3.4515 | 3.3435 | 3.4288 | 3.4288 | 20,396 |
| 25 Jul 2022 | 3.3732 | 3.4715 | 3.2887 | 3.3550 | 3.3550 | 33,327 |
| 24 Jul 2022 | 3.2318 | 3.3965 | 3.1867 | 3.3820 | 3.3820 | 40,505 |
| 21 Jul 2022 | 3.1500 | 3.2530 | 3.0891 | 3.2228 | 3.2228 | 34,544 |
| 20 Jul 2022 | 3.2636 | 3.2686 | 3.0248 | 3.1495 | 3.1495 | 35,818 |
| 19 Jul 2022 | 3.3067 | 3.3188 | 3.2450 | 3.2754 | 3.2754 | 30,273 |
| 18 Jul 2022 | 3.2512 | 3.3160 | 3.2000 | 3.3075 | 3.3075 | 35,607 |
| 17 Jul 2022 | 3.2068 | 3.3400 | 3.1575 | 3.2643 | 3.2643 | 41,486 |
| 14 Jul 2022 | 3.1904 | 3.2780 | 3.1338 | 3.2132 | 3.2132 | 41,940 |
| 13 Jul 2022 | 3.2581 | 3.2834 | 3.0999 | 3.1868 | 3.1868 | 57,731 |
| 12 Jul 2022 | 3.2459 | 3.2839 | 3.1497 | 3.2337 | 3.2337 | 64,475 |
| 11 Jul 2022 | 3.4433 | 3.4586 | 3.2264 | 3.2646 | 3.2646 | 45,599 |
| 10 Jul 2022 | 3.4545 | 3.4800 | 3.3648 | 3.4622 | 3.4622 | 49,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
