Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,970.32 +3,689.62 (+6.22%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
RBOB Gasoline Feb 25 (RBG25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 11:05AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.1295 | 2.1295 | 2.1035 | 2.1035 | 2.1035 | 633 |
| 02 May 2024 | 2.1226 | 2.1226 | 2.1023 | 2.1212 | 2.1212 | 633 |
| 01 May 2024 | 2.1585 | 2.1649 | 2.1062 | 2.1062 | 2.1062 | 809 |
| 30 Apr 2024 | 2.2023 | 2.2031 | 2.1753 | 2.1843 | 2.1843 | 555 |
| 29 Apr 2024 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | 372 |
| 26 Apr 2024 | 2.2268 | 2.2322 | 2.2107 | 2.2245 | 2.2245 | 698 |
| 25 Apr 2024 | 2.2161 | 2.2161 | 2.2161 | 2.2161 | 2.2161 | 358 |
| 24 Apr 2024 | 2.1954 | 2.1997 | 2.1894 | 2.1997 | 2.1997 | 229 |
| 23 Apr 2024 | 2.1529 | 2.1976 | 2.1520 | 2.1976 | 2.1976 | 338 |
| 22 Apr 2024 | 2.1500 | 2.1730 | 2.1500 | 2.1730 | 2.1730 | 332 |
| 19 Apr 2024 | 2.1951 | 2.1959 | 2.1652 | 2.1769 | 2.1769 | 855 |
| 18 Apr 2024 | 2.1845 | 2.1845 | 2.1755 | 2.1755 | 2.1755 | 641 |
| 17 Apr 2024 | 2.2212 | 2.2313 | 2.1848 | 2.1848 | 2.1848 | 575 |
| 16 Apr 2024 | 2.2507 | 2.2507 | 2.2489 | 2.2507 | 2.2507 | 355 |
| 15 Apr 2024 | 2.2318 | 2.2398 | 2.2300 | 2.2398 | 2.2398 | 252 |
| 12 Apr 2024 | 2.2630 | 2.2630 | 2.2507 | 2.2507 | 2.2507 | 650 |
| 11 Apr 2024 | 2.2131 | 2.2264 | 2.2131 | 2.2264 | 2.2264 | 370 |
| 10 Apr 2024 | 2.2332 | 2.2332 | 2.2300 | 2.2332 | 2.2332 | 930 |
| 09 Apr 2024 | 2.2161 | 2.2207 | 2.2161 | 2.2165 | 2.2165 | 104 |
| 08 Apr 2024 | 2.2226 | 2.2259 | 2.2078 | 2.2247 | 2.2247 | 748 |
| 05 Apr 2024 | 2.2391 | 2.2445 | 2.2350 | 2.2413 | 2.2413 | 216 |
| 04 Apr 2024 | 2.2086 | 2.2395 | 2.2084 | 2.2395 | 2.2395 | 328 |
| 03 Apr 2024 | 2.2003 | 2.2218 | 2.2003 | 2.2114 | 2.2114 | 293 |
| 02 Apr 2024 | 2.1810 | 2.1969 | 2.1796 | 2.1969 | 2.1969 | 195 |
| 01 Apr 2024 | 2.1564 | 2.1695 | 2.1506 | 2.1695 | 2.1695 | 148 |
| 28 Mar 2024 | 2.1496 | 2.1678 | 2.1495 | 2.1678 | 2.1678 | 144 |
| 27 Mar 2024 | 2.1295 | 2.1395 | 2.1282 | 2.1395 | 2.1395 | 83 |
| 26 Mar 2024 | 2.1429 | 2.1430 | 2.1338 | 2.1362 | 2.1362 | 53 |
| 25 Mar 2024 | 2.1339 | 2.1536 | 2.1339 | 2.1495 | 2.1495 | 91 |
| 22 Mar 2024 | 2.1500 | 2.1500 | 2.1303 | 2.1303 | 2.1303 | 162 |
| 21 Mar 2024 | 2.1419 | 2.1481 | 2.1418 | 2.1481 | 2.1481 | 127 |
| 20 Mar 2024 | 2.1365 | 2.1454 | 2.1346 | 2.1454 | 2.1454 | 43 |
| 19 Mar 2024 | 2.1624 | 2.1680 | 2.1624 | 2.1680 | 2.1680 | 97 |
| 18 Mar 2024 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | 122 |
| 15 Mar 2024 | 2.1232 | 2.1283 | 2.1232 | 2.1257 | 2.1257 | 166 |
| 14 Mar 2024 | 2.1092 | 2.1253 | 2.1092 | 2.1253 | 2.1253 | 367 |
| 13 Mar 2024 | 2.0931 | 2.1042 | 2.0911 | 2.1039 | 2.1039 | 486 |
| 12 Mar 2024 | 2.0476 | 2.0636 | 2.0463 | 2.0569 | 2.0569 | 139 |
| 11 Mar 2024 | 2.0232 | 2.0556 | 2.0232 | 2.0556 | 2.0556 | 73 |
| 08 Mar 2024 | 2.0336 | 2.0336 | 2.0336 | 2.0336 | 2.0336 | 153 |
| 07 Mar 2024 | 2.0306 | 2.0561 | 2.0306 | 2.0532 | 2.0532 | 270 |
| 06 Mar 2024 | 2.0402 | 2.0648 | 2.0402 | 2.0406 | 2.0406 | 265 |
| 05 Mar 2024 | 2.0324 | 2.0358 | 2.0270 | 2.0279 | 2.0279 | 521 |
| 04 Mar 2024 | 2.0574 | 2.0574 | 2.0542 | 2.0542 | 2.0542 | 104 |
| 01 Mar 2024 | 2.0687 | 2.0687 | 2.0608 | 2.0622 | 2.0622 | 518 |
| 29 Feb 2024 | 2.0355 | 2.0355 | 2.0355 | 2.0355 | 2.0355 | 362 |
| 28 Feb 2024 | 2.0355 | 2.0355 | 2.0353 | 2.0353 | 2.0353 | 387 |
| 27 Feb 2024 | 2.0524 | 2.0637 | 2.0506 | 2.0637 | 2.0637 | 98 |
| 26 Feb 2024 | 2.0467 | 2.0467 | 2.0467 | 2.0467 | 2.0467 | 77 |
| 23 Feb 2024 | 2.0226 | 2.0226 | 2.0226 | 2.0226 | 2.0226 | 49 |
| 22 Feb 2024 | 2.0292 | 2.0702 | 2.0292 | 2.0702 | 2.0702 | 36 |
| 21 Feb 2024 | 2.0435 | 2.0456 | 2.0435 | 2.0438 | 2.0438 | 151 |
| 20 Feb 2024 | 2.0527 | 2.0527 | 2.0325 | 2.0325 | 2.0325 | 50 |
| 16 Feb 2024 | 2.0554 | 2.0698 | 2.0554 | 2.0686 | 2.0686 | 37 |
| 15 Feb 2024 | 2.0416 | 2.0783 | 2.0416 | 2.0667 | 2.0667 | 243 |
| 14 Feb 2024 | 2.0868 | 2.0946 | 2.0495 | 2.0495 | 2.0495 | 144 |
| 13 Feb 2024 | 2.0820 | 2.0856 | 2.0820 | 2.0856 | 2.0856 | 42 |
| 12 Feb 2024 | 2.0771 | 2.0858 | 2.0733 | 2.0858 | 2.0858 | 96 |
| 09 Feb 2024 | 2.0548 | 2.0748 | 2.0548 | 2.0748 | 2.0748 | 115 |
| 08 Feb 2024 | 2.0376 | 2.0573 | 2.0376 | 2.0573 | 2.0573 | 236 |
| 07 Feb 2024 | 2.0021 | 2.0110 | 2.0021 | 2.0080 | 2.0080 | 133 |
| 06 Feb 2024 | 1.9816 | 2.0045 | 1.9816 | 1.9958 | 1.9958 | 59 |
| 05 Feb 2024 | 1.9852 | 1.9852 | 1.9852 | 1.9852 | 1.9852 | 104 |
| 02 Feb 2024 | 1.9710 | 1.9710 | 1.9633 | 1.9633 | 1.9633 | 46 |
| 01 Feb 2024 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | 121 |
| 31 Jan 2024 | 2.0295 | 2.0295 | 2.0295 | 2.0295 | 2.0295 | 56 |
| 30 Jan 2024 | 2.0721 | 2.0721 | 2.0721 | 2.0721 | 2.0721 | 68 |
| 29 Jan 2024 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | 21 |
| 26 Jan 2024 | 2.0317 | 2.0820 | 2.0317 | 2.0820 | 2.0820 | 27 |
| 25 Jan 2024 | 2.0621 | 2.0683 | 2.0621 | 2.0683 | 2.0683 | 64 |
| 24 Jan 2024 | 2.0314 | 2.0314 | 2.0314 | 2.0314 | 2.0314 | 31 |
| 23 Jan 2024 | 2.0150 | 2.0351 | 2.0150 | 2.0285 | 2.0285 | 31 |
| 22 Jan 2024 | 2.0154 | 2.0405 | 2.0154 | 2.0405 | 2.0405 | 49 |
| 19 Jan 2024 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | 1.9938 | 18 |
| 18 Jan 2024 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 9 |
| 17 Jan 2024 | 1.9839 | 1.9839 | 1.9839 | 1.9839 | 1.9839 | 22 |
| 16 Jan 2024 | 1.9814 | 1.9814 | 1.9814 | 1.9814 | 1.9814 | 29 |
| 12 Jan 2024 | 1.9864 | 1.9864 | 1.9864 | 1.9864 | 1.9864 | 21 |
| 11 Jan 2024 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | 20 |
| 10 Jan 2024 | 1.9495 | 1.9510 | 1.9495 | 1.9495 | 1.9495 | 22 |
| 09 Jan 2024 | 1.9611 | 1.9611 | 1.9611 | 1.9611 | 1.9611 | 16 |
| 08 Jan 2024 | 1.9351 | 1.9351 | 1.9351 | 1.9351 | 1.9351 | 46 |
| 05 Jan 2024 | 1.9874 | 1.9874 | 1.9874 | 1.9874 | 1.9874 | 60 |
| 04 Jan 2024 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 53 |
| 03 Jan 2024 | 1.9850 | 1.9972 | 1.9850 | 1.9972 | 1.9972 | 18 |
| 02 Jan 2024 | 1.9484 | 1.9484 | 1.9484 | 1.9484 | 1.9484 | 36 |
| 29 Dec 2023 | 1.9608 | 1.9608 | 1.9608 | 1.9608 | 1.9608 | 23 |
| 28 Dec 2023 | 1.9583 | 1.9583 | 1.9583 | 1.9583 | 1.9583 | 22 |
| 27 Dec 2023 | 2.0099 | 2.0099 | 2.0099 | 2.0099 | 2.0099 | 74 |
| 26 Dec 2023 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 10 |
| 22 Dec 2023 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 32 |
| 21 Dec 2023 | 2.0291 | 2.0291 | 2.0291 | 2.0291 | 2.0291 | 38 |
| 20 Dec 2023 | 2.0900 | 2.0900 | 2.0536 | 2.0536 | 2.0536 | 22 |
| 19 Dec 2023 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 19 |
| 18 Dec 2023 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | 7 |
| 15 Dec 2023 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | 61 |
| 14 Dec 2023 | 1.9984 | 1.9984 | 1.9984 | 1.9984 | 1.9984 | 8 |
| 13 Dec 2023 | 1.9100 | 1.9439 | 1.9100 | 1.9439 | 1.9439 | 18 |
| 12 Dec 2023 | 1.9300 | 1.9300 | 1.9180 | 1.9180 | 1.9180 | 39 |
| 11 Dec 2023 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | 15 |
| *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.