Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,284.87 -2.88 (-0.09%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,677.03 +392.49 (+2.27%) FTSE 100
8,078.86 0.00 (0.00%) Bitcoin USD
64,343.42 +74.11 (+0.12%) CMC Crypto 200
1,390.71 -5.82 (-0.42%)
RBOB Gasoline Mar 25 (RBH25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.2147 | 2.2289 | 2.1990 | 2.2289 | 2.2289 | 409 |
| 24 Apr 2024 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 205 |
| 23 Apr 2024 | 2.1645 | 2.2091 | 2.1634 | 2.2091 | 2.2091 | 470 |
| 22 Apr 2024 | 2.1720 | 2.1843 | 2.1689 | 2.1843 | 2.1843 | 352 |
| 19 Apr 2024 | 2.1810 | 2.1896 | 2.1743 | 2.1874 | 2.1874 | 1,126 |
| 18 Apr 2024 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 440 |
| 17 Apr 2024 | 2.2434 | 2.2434 | 2.1971 | 2.1971 | 2.1971 | 562 |
| 16 Apr 2024 | 2.2457 | 2.2631 | 2.2455 | 2.2631 | 2.2631 | 346 |
| 15 Apr 2024 | 2.2533 | 2.2585 | 2.2533 | 2.2533 | 2.2533 | 330 |
| 12 Apr 2024 | 2.2701 | 2.2774 | 2.2639 | 2.2639 | 2.2639 | 484 |
| 11 Apr 2024 | 2.2258 | 2.2394 | 2.2220 | 2.2394 | 2.2394 | 449 |
| 10 Apr 2024 | 2.2302 | 2.2458 | 2.2154 | 2.2458 | 2.2458 | 1,698 |
| 09 Apr 2024 | 2.2281 | 2.2281 | 2.2281 | 2.2281 | 2.2281 | 165 |
| 08 Apr 2024 | 2.2353 | 2.2371 | 2.2274 | 2.2368 | 2.2368 | 1,138 |
| 05 Apr 2024 | 2.2534 | 2.2534 | 2.2534 | 2.2534 | 2.2534 | 89 |
| 04 Apr 2024 | 2.2208 | 2.2517 | 2.2159 | 2.2517 | 2.2517 | 164 |
| 03 Apr 2024 | 2.2220 | 2.2331 | 2.2220 | 2.2234 | 2.2234 | 322 |
| 02 Apr 2024 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 199 |
| 01 Apr 2024 | 2.1799 | 2.1848 | 2.1799 | 2.1828 | 2.1828 | 95 |
| 28 Mar 2024 | 2.1732 | 2.1812 | 2.1693 | 2.1812 | 2.1812 | 89 |
| 27 Mar 2024 | 2.1489 | 2.1538 | 2.1489 | 2.1538 | 2.1538 | 59 |
| 26 Mar 2024 | 2.1624 | 2.1624 | 2.1498 | 2.1498 | 2.1498 | 29 |
| 25 Mar 2024 | 2.1630 | 2.1665 | 2.1626 | 2.1626 | 2.1626 | 13 |
| 22 Mar 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 37 |
| 21 Mar 2024 | 2.1567 | 2.1614 | 2.1505 | 2.1614 | 2.1614 | 97 |
| 20 Mar 2024 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 35 |
| 19 Mar 2024 | 2.1753 | 2.1809 | 2.1737 | 2.1807 | 2.1807 | 64 |
| 18 Mar 2024 | 2.1628 | 2.1684 | 2.1628 | 2.1684 | 2.1684 | 145 |
| 15 Mar 2024 | 2.1347 | 2.1393 | 2.1347 | 2.1393 | 2.1393 | 259 |
| 14 Mar 2024 | 2.1230 | 2.1380 | 2.1230 | 2.1380 | 2.1380 | 82 |
| 13 Mar 2024 | 2.1066 | 2.1168 | 2.1016 | 2.1164 | 2.1164 | 143 |
| 12 Mar 2024 | 2.0544 | 2.0742 | 2.0544 | 2.0708 | 2.0708 | 131 |
| 11 Mar 2024 | 2.0424 | 2.0692 | 2.0414 | 2.0692 | 2.0692 | 127 |
| 08 Mar 2024 | 2.0525 | 2.0536 | 2.0448 | 2.0477 | 2.0477 | 41 |
| 07 Mar 2024 | 2.0665 | 2.0743 | 2.0665 | 2.0668 | 2.0668 | 102 |
| 06 Mar 2024 | 2.0600 | 2.0692 | 2.0540 | 2.0540 | 2.0540 | 164 |
| 05 Mar 2024 | 2.0414 | 2.0414 | 2.0414 | 2.0414 | 2.0414 | 345 |
| 04 Mar 2024 | 2.0719 | 2.0756 | 2.0594 | 2.0675 | 2.0675 | 45 |
| 01 Mar 2024 | 2.0751 | 2.0751 | 2.0751 | 2.0751 | 2.0751 | 580 |
| 29 Feb 2024 | 2.0463 | 2.0463 | 2.0463 | 2.0463 | 2.0463 | 576 |
| 28 Feb 2024 | 2.0475 | 2.0475 | 2.0470 | 2.0470 | 2.0470 | 1,536 |
| 27 Feb 2024 | 2.0753 | 2.0753 | 2.0753 | 2.0753 | 2.0753 | 151 |
| 26 Feb 2024 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 21 |
| 23 Feb 2024 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | 45 |
| 22 Feb 2024 | 2.0352 | 2.0828 | 2.0349 | 2.0828 | 2.0828 | 24 |
| 21 Feb 2024 | 2.0525 | 2.0566 | 2.0525 | 2.0566 | 2.0566 | 102 |
| 20 Feb 2024 | 2.0458 | 2.0458 | 2.0458 | 2.0458 | 2.0458 | 18 |
| 16 Feb 2024 | 2.0813 | 2.0813 | 2.0813 | 2.0813 | 2.0813 | 9 |
| 15 Feb 2024 | 2.0794 | 2.0794 | 2.0794 | 2.0794 | 2.0794 | 93 |
| 14 Feb 2024 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | 31 |
| 13 Feb 2024 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 9 |
| 12 Feb 2024 | 2.1001 | 2.1001 | 2.0969 | 2.0969 | 2.0969 | 28 |
| 09 Feb 2024 | 2.0800 | 2.0860 | 2.0800 | 2.0860 | 2.0860 | 47 |
| 08 Feb 2024 | 2.0673 | 2.0673 | 2.0673 | 2.0673 | 2.0673 | 130 |
| 07 Feb 2024 | 2.0176 | 2.0176 | 2.0176 | 2.0176 | 2.0176 | 41 |
| 06 Feb 2024 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | 14 |
| 05 Feb 2024 | 1.9953 | 1.9953 | 1.9953 | 1.9953 | 1.9953 | 147 |
| 02 Feb 2024 | 1.9787 | 1.9787 | 1.9715 | 1.9715 | 1.9715 | 22 |
| 01 Feb 2024 | 2.0420 | 2.0420 | 2.0012 | 2.0012 | 2.0012 | 20 |
| 31 Jan 2024 | 2.0363 | 2.0363 | 2.0363 | 2.0363 | 2.0363 | 26 |
| 30 Jan 2024 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | 11 |
| 29 Jan 2024 | 2.0568 | 2.0618 | 2.0544 | 2.0618 | 2.0618 | 26 |
| 26 Jan 2024 | 2.0487 | 2.0900 | 2.0463 | 2.0900 | 2.0900 | 110 |
| 25 Jan 2024 | 2.0761 | 2.0761 | 2.0761 | 2.0761 | 2.0761 | 36 |
| 24 Jan 2024 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 15 |
| 23 Jan 2024 | 2.0250 | 2.0377 | 2.0250 | 2.0377 | 2.0377 | 5 |
| 22 Jan 2024 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | 13 |
| 19 Jan 2024 | 2.0038 | 2.0038 | 2.0037 | 2.0037 | 2.0037 | 9 |
| 18 Jan 2024 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 5 |
| 17 Jan 2024 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 9 |
| 16 Jan 2024 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 12 |
| 12 Jan 2024 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | 7 |
| 11 Jan 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 3 |
| 10 Jan 2024 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 11 |
| 09 Jan 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 7 |
| 08 Jan 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 21 |
| 05 Jan 2024 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 8 |
| 04 Jan 2024 | 1.9907 | 1.9907 | 1.9907 | 1.9907 | 1.9907 | 14 |
| 03 Jan 2024 | 2.0115 | 2.0115 | 2.0115 | 2.0115 | 2.0115 | 5 |
| 02 Jan 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 8 |
| 29 Dec 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 8 |
| 28 Dec 2023 | 1.9774 | 1.9774 | 1.9738 | 1.9738 | 1.9738 | 11 |
| 27 Dec 2023 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 68 |
| 26 Dec 2023 | 2.0491 | 2.0491 | 2.0491 | 2.0491 | 2.0491 | 5 |
| 22 Dec 2023 | 2.0450 | 2.0450 | 2.0188 | 2.0188 | 2.0188 | 10 |
| 21 Dec 2023 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 12 |
| 20 Dec 2023 | 2.0900 | 2.0900 | 2.0674 | 2.0674 | 2.0674 | 10 |
| 19 Dec 2023 | 2.0786 | 2.0786 | 2.0786 | 2.0786 | 2.0786 | 3 |
| 18 Dec 2023 | 2.0493 | 2.0493 | 2.0493 | 2.0493 | 2.0493 | 4 |
| 15 Dec 2023 | 2.0269 | 2.0269 | 2.0269 | 2.0269 | 2.0269 | 14 |
| 14 Dec 2023 | 2.0135 | 2.0135 | 2.0135 | 2.0135 | 2.0135 | - |
| 13 Dec 2023 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 12 Dec 2023 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 1.9335 | 14 |
| 11 Dec 2023 | 1.9877 | 1.9877 | 1.9877 | 1.9877 | 1.9877 | 5 |
| 08 Dec 2023 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 4 |
| 07 Dec 2023 | 1.9532 | 1.9532 | 1.9532 | 1.9532 | 1.9532 | 9 |
| 06 Dec 2023 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | 42 |
| 05 Dec 2023 | 2.0422 | 2.0422 | 2.0422 | 2.0422 | 2.0422 | 23 |
| 04 Dec 2023 | 2.0688 | 2.0688 | 2.0688 | 2.0688 | 2.0688 | 15 |
| 01 Dec 2023 | 2.1080 | 2.1080 | 2.0623 | 2.0623 | 2.0623 | 2 |
| *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.