Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,061.35-15.09(-0.49%)S&P 500
4,455.48+6.50(+0.15%)Dow
34,798.00+33.18(+0.10%)Nasdaq
15,047.70-4.54(-0.03%)BTC-USD
43,323.04+812.89(+1.91%)CMC Crypto 200
1,067.20-35.86(-3.25%)
RBOB Gasoline Oct 21 (RB=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.1785+0.0070 (+0.32%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sep 2021 | 2.1653 | 2.1923 | 2.1448 | 2.1785 | 2.1785 | 23,475 |
| 24 Sep 2021 | 2.1653 | 2.1923 | 2.1448 | 2.1875 | 2.1875 | 50,769 |
| 23 Sep 2021 | 2.1164 | 2.1735 | 2.0911 | 2.1715 | 2.1715 | 50,769 |
| 22 Sep 2021 | 2.1181 | 2.1400 | 2.0851 | 2.1239 | 2.1239 | 40,484 |
| 21 Sep 2021 | 2.1206 | 2.1415 | 2.0735 | 2.1052 | 2.1052 | 44,066 |
| 20 Sep 2021 | 2.1781 | 2.1781 | 2.1037 | 2.1152 | 2.1152 | 45,260 |
| 17 Sep 2021 | 2.1786 | 2.1844 | 2.1475 | 2.1713 | 2.1713 | 56,998 |
| 16 Sep 2021 | 2.2084 | 2.2179 | 2.1631 | 2.1812 | 2.1812 | 56,543 |
| 15 Sep 2021 | 2.1789 | 2.2358 | 2.1740 | 2.2066 | 2.2066 | 71,719 |
| 14 Sep 2021 | 2.1650 | 2.1885 | 2.1573 | 2.1724 | 2.1724 | 69,632 |
| 13 Sep 2021 | 2.1570 | 2.1822 | 2.1470 | 2.1609 | 2.1609 | 58,917 |
| 10 Sep 2021 | 2.1029 | 2.1592 | 2.0975 | 2.1540 | 2.1540 | 71,410 |
| 09 Sep 2021 | 2.1388 | 2.1516 | 2.0790 | 2.0997 | 2.0997 | 80,979 |
| 08 Sep 2021 | 2.1309 | 2.1679 | 2.1210 | 2.1321 | 2.1321 | 74,568 |
| 07 Sep 2021 | 2.1550 | 2.1644 | 2.1119 | 2.1300 | 2.1300 | 58,088 |
| 03 Sep 2021 | 2.1577 | 2.1936 | 2.1355 | 2.1540 | 2.1540 | 71,105 |
| 02 Sep 2021 | 2.1174 | 2.1730 | 2.0966 | 2.1635 | 2.1635 | 84,693 |
| 01 Sep 2021 | 2.1351 | 2.1492 | 2.0880 | 2.1109 | 2.1109 | 91,566 |
| 31 Aug 2021 | 2.3169 | 2.3172 | 2.2583 | 2.2826 | 2.2826 | 95,883 |
| 30 Aug 2021 | 2.3097 | 2.3687 | 2.2813 | 2.3127 | 2.3127 | 20,873 |
| 27 Aug 2021 | 2.2570 | 2.2974 | 2.2512 | 2.2742 | 2.2742 | 32,196 |
| 26 Aug 2021 | 2.2913 | 2.3095 | 2.2486 | 2.2554 | 2.2554 | 53,562 |
| 25 Aug 2021 | 2.1865 | 2.3026 | 2.1702 | 2.3008 | 2.3008 | 57,790 |
| 24 Aug 2021 | 2.1187 | 2.1874 | 2.1180 | 2.1808 | 2.1808 | 47,438 |
| 23 Aug 2021 | 2.0101 | 2.1287 | 2.0051 | 2.1232 | 2.1232 | 34,101 |
| 20 Aug 2021 | 2.0815 | 2.0861 | 2.0064 | 2.0236 | 2.0236 | 47,772 |
| 19 Aug 2021 | 2.1294 | 2.1384 | 2.0506 | 2.0815 | 2.0815 | 56,484 |
| 18 Aug 2021 | 2.1625 | 2.1878 | 2.1255 | 2.1477 | 2.1477 | 77,702 |
| 17 Aug 2021 | 2.2057 | 2.2216 | 2.1556 | 2.1656 | 2.1656 | 80,725 |
| 16 Aug 2021 | 2.2517 | 2.2574 | 2.1805 | 2.2009 | 2.2009 | 83,294 |
| 13 Aug 2021 | 2.2723 | 2.2744 | 2.2460 | 2.2626 | 2.2626 | 76,053 |
| 12 Aug 2021 | 2.3090 | 2.3100 | 2.2576 | 2.2754 | 2.2754 | 69,634 |
| 11 Aug 2021 | 2.2670 | 2.3097 | 2.2179 | 2.3022 | 2.3022 | 73,418 |
| 10 Aug 2021 | 2.2443 | 2.2884 | 2.2384 | 2.2679 | 2.2679 | 77,264 |
| 09 Aug 2021 | 2.2473 | 2.2490 | 2.1730 | 2.2348 | 2.2348 | 92,704 |
| 06 Aug 2021 | 2.2951 | 2.3175 | 2.2444 | 2.2569 | 2.2569 | 90,356 |
| 05 Aug 2021 | 2.2465 | 2.3004 | 2.2357 | 2.2940 | 2.2940 | 68,905 |
| 04 Aug 2021 | 2.2745 | 2.2942 | 2.2344 | 2.2500 | 2.2500 | 70,724 |
| 03 Aug 2021 | 2.2821 | 2.3033 | 2.2337 | 2.2708 | 2.2708 | 52,609 |
| 02 Aug 2021 | 2.3303 | 2.3349 | 2.2535 | 2.2747 | 2.2747 | 65,825 |
| 30 Jul 2021 | 2.3440 | 2.3695 | 2.3395 | 2.3659 | 2.3659 | 59,681 |
| 29 Jul 2021 | 2.3122 | 2.3526 | 2.3062 | 2.3514 | 2.3514 | 22,316 |
| 28 Jul 2021 | 2.3239 | 2.3328 | 2.2998 | 2.3082 | 2.3082 | 26,839 |
| 27 Jul 2021 | 2.3204 | 2.3402 | 2.2953 | 2.3141 | 2.3141 | 39,895 |
| 26 Jul 2021 | 2.2952 | 2.3199 | 2.2544 | 2.3083 | 2.3083 | 29,122 |
| 23 Jul 2021 | 2.2674 | 2.2962 | 2.2564 | 2.2913 | 2.2913 | 41,254 |
| 22 Jul 2021 | 2.2139 | 2.2799 | 2.2045 | 2.2732 | 2.2732 | 36,195 |
| 21 Jul 2021 | 2.1108 | 2.2177 | 2.1083 | 2.2167 | 2.2167 | 37,437 |
| 20 Jul 2021 | 2.1156 | 2.1399 | 2.0771 | 2.1315 | 2.1315 | 34,200 |
| 19 Jul 2021 | 2.2416 | 2.2463 | 2.0934 | 2.1104 | 2.1104 | 45,280 |
| 16 Jul 2021 | 2.2456 | 2.2713 | 2.2206 | 2.2536 | 2.2536 | 44,650 |
| 15 Jul 2021 | 2.2926 | 2.2933 | 2.2393 | 2.2503 | 2.2503 | 44,832 |
| 14 Jul 2021 | 2.3183 | 2.3189 | 2.2546 | 2.2935 | 2.2935 | 81,447 |
| 13 Jul 2021 | 2.2830 | 2.3206 | 2.2706 | 2.3183 | 2.3183 | 54,456 |
| 12 Jul 2021 | 2.2869 | 2.2971 | 2.2573 | 2.2772 | 2.2772 | 60,672 |
| 09 Jul 2021 | 2.2625 | 2.3005 | 2.2521 | 2.2920 | 2.2920 | 69,812 |
| 08 Jul 2021 | 2.2049 | 2.2634 | 2.1775 | 2.2552 | 2.2552 | 81,084 |
| 07 Jul 2021 | 2.2416 | 2.2632 | 2.1674 | 2.2060 | 2.2060 | 71,278 |
| 06 Jul 2021 | 2.3040 | 2.3302 | 2.2262 | 2.2282 | 2.2282 | 65,892 |
| 02 Jul 2021 | 2.2625 | 2.3073 | 2.2570 | 2.2998 | 2.2998 | 64,758 |
| 01 Jul 2021 | 2.2409 | 2.2984 | 2.2389 | 2.2676 | 2.2676 | 73,194 |
| 30 Jun 2021 | 2.2399 | 2.2645 | 2.2189 | 2.2444 | 2.2444 | 60,538 |
| 29 Jun 2021 | 2.2193 | 2.2480 | 2.2136 | 2.2390 | 2.2390 | 19,421 |
| 28 Jun 2021 | 2.2625 | 2.2657 | 2.2146 | 2.2166 | 2.2166 | 23,835 |
| 25 Jun 2021 | 2.2721 | 2.2938 | 2.1916 | 2.2639 | 2.2639 | 41,863 |
| 24 Jun 2021 | 2.2684 | 2.2858 | 2.2417 | 2.2809 | 2.2809 | 45,096 |
| 23 Jun 2021 | 2.2267 | 2.2820 | 2.2198 | 2.2669 | 2.2669 | 51,176 |
| 22 Jun 2021 | 2.1930 | 2.2292 | 2.1839 | 2.2243 | 2.2243 | 35,274 |
| 21 Jun 2021 | 2.1638 | 2.2017 | 2.1390 | 2.1969 | 2.1969 | 33,987 |
| 18 Jun 2021 | 2.1337 | 2.1708 | 2.1120 | 2.1683 | 2.1683 | 44,484 |
| 17 Jun 2021 | 2.1444 | 2.1736 | 2.1000 | 2.1342 | 2.1342 | 48,974 |
| 16 Jun 2021 | 2.1772 | 2.1836 | 2.1389 | 2.1562 | 2.1562 | 52,164 |
| 15 Jun 2021 | 2.1808 | 2.1911 | 2.1608 | 2.1705 | 2.1705 | 51,137 |
| 14 Jun 2021 | 2.1827 | 2.2163 | 2.1652 | 2.1712 | 2.1712 | 48,633 |
| 11 Jun 2021 | 2.2094 | 2.2232 | 2.1558 | 2.1861 | 2.1861 | 68,789 |
| 10 Jun 2021 | 2.1999 | 2.2264 | 2.1723 | 2.2122 | 2.2122 | 62,164 |
| 09 Jun 2021 | 2.2186 | 2.2365 | 2.1878 | 2.2025 | 2.2025 | 71,575 |
| 08 Jun 2021 | 2.1970 | 2.2265 | 2.1634 | 2.2190 | 2.2190 | 73,420 |
| 07 Jun 2021 | 2.2055 | 2.2171 | 2.1900 | 2.1931 | 2.1931 | 58,757 |
| 04 Jun 2021 | 2.2006 | 2.2241 | 2.1897 | 2.2115 | 2.2115 | 41,560 |
| 03 Jun 2021 | 2.1940 | 2.2127 | 2.1789 | 2.2018 | 2.2018 | 46,666 |
| 02 Jun 2021 | 2.1742 | 2.1990 | 2.1692 | 2.1941 | 2.1941 | 49,379 |
| 01 Jun 2021 | 2.1433 | 2.2039 | 2.1329 | 2.1704 | 2.1704 | 72,108 |
| 28 May 2021 | 2.1586 | 2.1675 | 2.1290 | 2.1402 | 2.1402 | 67,130 |
| 27 May 2021 | 2.1526 | 2.1544 | 2.1218 | 2.1518 | 2.1518 | 21,072 |
| 26 May 2021 | 2.1173 | 2.1533 | 2.1068 | 2.1501 | 2.1501 | 29,509 |
| 25 May 2021 | 2.1155 | 2.1269 | 2.0993 | 2.1173 | 2.1173 | 30,349 |
| 24 May 2021 | 2.0720 | 2.1219 | 2.0702 | 2.1177 | 2.1177 | 41,135 |
| 21 May 2021 | 2.0471 | 2.0877 | 2.0333 | 2.0685 | 2.0685 | 53,132 |
| 20 May 2021 | 2.1046 | 2.1140 | 2.0399 | 2.0472 | 2.0472 | 42,783 |
| 19 May 2021 | 2.1576 | 2.1580 | 2.0678 | 2.1020 | 2.1020 | 37,432 |
| 18 May 2021 | 2.1629 | 2.1800 | 2.1177 | 2.1609 | 2.1609 | 51,472 |
| 17 May 2021 | 2.1271 | 2.1633 | 2.1144 | 2.1583 | 2.1583 | 50,965 |
| 14 May 2021 | 2.0909 | 2.1299 | 2.0823 | 2.1266 | 2.1266 | 61,442 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
