Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,253.10 -9.44 (-0.29%) Nikkei
27,782.93 -100.85 (-0.36%) Hang Seng
20,258.85 +66.45 (+0.33%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,582.88 +592.95 (+2.12%) CMC Crypto 200
620.65 +19.67 (+3.27%)
RBOB Gasoline Apr 23 (RBJ23.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:55AM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 2.6588 | 2.6683 | 2.6540 | 2.6683 | 2.6683 | 52 |
| 29 Mar 2023 | 2.7183 | 2.7360 | 2.6501 | 2.6681 | 2.6681 | 27,785 |
| 28 Mar 2023 | 2.6843 | 2.7230 | 2.6539 | 2.7121 | 2.7121 | 27,785 |
| 27 Mar 2023 | 2.5908 | 2.6940 | 2.5664 | 2.6842 | 2.6842 | 27,583 |
| 24 Mar 2023 | 2.5901 | 2.6200 | 2.5325 | 2.5885 | 2.5885 | 26,173 |
| 23 Mar 2023 | 2.5667 | 2.6519 | 2.5665 | 2.6059 | 2.6059 | 30,784 |
| 22 Mar 2023 | 2.5243 | 2.6018 | 2.5143 | 2.5932 | 2.5932 | 29,844 |
| 21 Mar 2023 | 2.5360 | 2.5708 | 2.5055 | 2.5389 | 2.5389 | 32,348 |
| 20 Mar 2023 | 2.5015 | 2.5377 | 2.4096 | 2.5360 | 2.5360 | 32,752 |
| 17 Mar 2023 | 2.4936 | 2.5597 | 2.4473 | 2.5015 | 2.5015 | 50,274 |
| 16 Mar 2023 | 2.4628 | 2.5101 | 2.3795 | 2.5035 | 2.5035 | 46,622 |
| 15 Mar 2023 | 2.5604 | 2.5965 | 2.3862 | 2.4384 | 2.4384 | 53,573 |
| 14 Mar 2023 | 2.6078 | 2.6127 | 2.5369 | 2.5530 | 2.5530 | 53,796 |
| 13 Mar 2023 | 2.6459 | 2.6710 | 2.5236 | 2.5914 | 2.5914 | 57,326 |
| 10 Mar 2023 | 2.6011 | 2.6582 | 2.5677 | 2.6458 | 2.6458 | 51,780 |
| 09 Mar 2023 | 2.6840 | 2.7069 | 2.5996 | 2.6051 | 2.6051 | 52,565 |
| 08 Mar 2023 | 2.6852 | 2.7001 | 2.6542 | 2.6889 | 2.6889 | 47,945 |
| 07 Mar 2023 | 2.7962 | 2.8122 | 2.6780 | 2.7007 | 2.7007 | 48,517 |
| 06 Mar 2023 | 2.7550 | 2.7992 | 2.7087 | 2.7965 | 2.7965 | 52,713 |
| 03 Mar 2023 | 2.6926 | 2.7569 | 2.6235 | 2.7504 | 2.7504 | 50,425 |
| 02 Mar 2023 | 2.6786 | 2.7073 | 2.6583 | 2.7003 | 2.7003 | 34,319 |
| 01 Mar 2023 | 2.6420 | 2.6771 | 2.6256 | 2.6748 | 2.6748 | 41,942 |
| 28 Feb 2023 | 2.5822 | 2.6562 | 2.5760 | 2.6420 | 2.6420 | 41,961 |
| 27 Feb 2023 | 2.5913 | 2.6036 | 2.5575 | 2.5840 | 2.5840 | 51,571 |
| 24 Feb 2023 | 2.5934 | 2.6186 | 2.5195 | 2.5814 | 2.5814 | 55,300 |
| 23 Feb 2023 | 2.5474 | 2.6087 | 2.5219 | 2.5848 | 2.5848 | 58,408 |
| 22 Feb 2023 | 2.6286 | 2.6400 | 2.5352 | 2.5502 | 2.5502 | 58,052 |
| 21 Feb 2023 | 2.6174 | 2.6643 | 2.6081 | 2.6233 | 2.6233 | 56,655 |
| 17 Feb 2023 | 2.6321 | 2.6355 | 2.5570 | 2.6222 | 2.6222 | 56,667 |
| 16 Feb 2023 | 2.6874 | 2.7089 | 2.6253 | 2.6456 | 2.6456 | 52,266 |
| 15 Feb 2023 | 2.6839 | 2.7065 | 2.6315 | 2.6942 | 2.6942 | 56,104 |
| 14 Feb 2023 | 2.7079 | 2.7226 | 2.6478 | 2.6939 | 2.6939 | 49,326 |
| 13 Feb 2023 | 2.7047 | 2.7303 | 2.6626 | 2.7276 | 2.7276 | 39,725 |
| 10 Feb 2023 | 2.6315 | 2.7080 | 2.6198 | 2.7019 | 2.7019 | 46,728 |
| 09 Feb 2023 | 2.6562 | 2.6722 | 2.5972 | 2.6412 | 2.6412 | 46,163 |
| 08 Feb 2023 | 2.6303 | 2.6610 | 2.5954 | 2.6518 | 2.6518 | 49,983 |
| 07 Feb 2023 | 2.5605 | 2.6437 | 2.5533 | 2.6351 | 2.6351 | 50,122 |
| 06 Feb 2023 | 2.5022 | 2.5631 | 2.4671 | 2.5532 | 2.5532 | 47,580 |
| 03 Feb 2023 | 2.6264 | 2.6501 | 2.5055 | 2.5119 | 2.5119 | 52,608 |
| 02 Feb 2023 | 2.6332 | 2.6614 | 2.6145 | 2.6246 | 2.6246 | 31,440 |
| 01 Feb 2023 | 2.7352 | 2.7616 | 2.6105 | 2.6318 | 2.6318 | 46,998 |
| 31 Jan 2023 | 2.6874 | 2.7411 | 2.6476 | 2.7352 | 2.7352 | 42,979 |
| 30 Jan 2023 | 2.7680 | 2.7767 | 2.6791 | 2.6851 | 2.6851 | 30,952 |
| 27 Jan 2023 | 2.7743 | 2.8100 | 2.7354 | 2.7600 | 2.7600 | 37,103 |
| 26 Jan 2023 | 2.7464 | 2.8129 | 2.7222 | 2.7749 | 2.7749 | 34,751 |
| 25 Jan 2023 | 2.8217 | 2.8549 | 2.7372 | 2.7501 | 2.7501 | 37,252 |
| 24 Jan 2023 | 2.8426 | 2.8462 | 2.7836 | 2.7950 | 2.7950 | 25,078 |
| 23 Jan 2023 | 2.7934 | 2.8578 | 2.7828 | 2.8402 | 2.8402 | 31,679 |
| 20 Jan 2023 | 2.7697 | 2.8216 | 2.7575 | 2.7997 | 2.7997 | 33,508 |
| 19 Jan 2023 | 2.6847 | 2.7804 | 2.6600 | 2.7574 | 2.7574 | 31,646 |
| 18 Jan 2023 | 2.7285 | 2.7650 | 2.6804 | 2.6962 | 2.6962 | 21,143 |
| 17 Jan 2023 | 2.7002 | 2.7348 | 2.6547 | 2.7106 | 2.7106 | 22,154 |
| 16 Jan 2023 | 2.7002 | 2.7002 | 2.6547 | 2.6696 | 2.6696 | 24,906 |
| 13 Jan 2023 | 2.6246 | 2.7014 | 2.6164 | 2.6957 | 2.6957 | 24,906 |
| 12 Jan 2023 | 2.6056 | 2.6578 | 2.5907 | 2.6435 | 2.6435 | 19,164 |
| 11 Jan 2023 | 2.4864 | 2.6056 | 2.4764 | 2.6013 | 2.6013 | 22,102 |
| 10 Jan 2023 | 2.4750 | 2.5207 | 2.4549 | 2.5022 | 2.5022 | 18,158 |
| 09 Jan 2023 | 2.4438 | 2.5086 | 2.4438 | 2.4672 | 2.4672 | 15,986 |
| 06 Jan 2023 | 2.4471 | 2.4872 | 2.4157 | 2.4240 | 2.4240 | 16,272 |
| 05 Jan 2023 | 2.4414 | 2.4760 | 2.4312 | 2.4416 | 2.4416 | 16,758 |
| 04 Jan 2023 | 2.5350 | 2.5462 | 2.4207 | 2.4308 | 2.4308 | 16,892 |
| 03 Jan 2023 | 2.6556 | 2.6556 | 2.5212 | 2.5308 | 2.5308 | 19,470 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 2.5480 | 2.6681 | 2.5215 | 2.6309 | 2.6309 | 13,528 |
| 29 Dec 2022 | 2.5140 | 2.5411 | 2.4694 | 2.5319 | 2.5319 | 8,791 |
| 28 Dec 2022 | 2.5422 | 2.5454 | 2.4775 | 2.5331 | 2.5331 | 9,586 |
| 27 Dec 2022 | 2.5592 | 2.5855 | 2.5308 | 2.5381 | 2.5381 | 7,875 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 2.4680 | 2.5639 | 2.4478 | 2.5605 | 2.5605 | 9,967 |
| 22 Dec 2022 | 2.4714 | 2.4804 | 2.4169 | 2.4417 | 2.4417 | 6,710 |
| 21 Dec 2022 | 2.4058 | 2.4629 | 2.4058 | 2.4515 | 2.4515 | 8,103 |
| 20 Dec 2022 | 2.3869 | 2.4178 | 2.3529 | 2.4082 | 2.4082 | 7,901 |
| 19 Dec 2022 | 2.3586 | 2.3909 | 2.3375 | 2.3729 | 2.3729 | 5,366 |
| 16 Dec 2022 | 2.3712 | 2.3712 | 2.3080 | 2.3356 | 2.3356 | 6,212 |
| 15 Dec 2022 | 2.4097 | 2.4329 | 2.3681 | 2.3703 | 2.3703 | 5,553 |
| 14 Dec 2022 | 2.3594 | 2.4396 | 2.3554 | 2.4338 | 2.4338 | 12,490 |
| 13 Dec 2022 | 2.3130 | 2.3820 | 2.3026 | 2.3701 | 2.3701 | 9,792 |
| 12 Dec 2022 | 2.2738 | 2.3089 | 2.2378 | 2.2951 | 2.2951 | 11,660 |
| 09 Dec 2022 | 2.2834 | 2.2972 | 2.2473 | 2.2690 | 2.2690 | 11,494 |
| 08 Dec 2022 | 2.3098 | 2.3477 | 2.2644 | 2.2700 | 2.2700 | 10,890 |
| 07 Dec 2022 | 2.3834 | 2.3872 | 2.2972 | 2.2996 | 2.2996 | 10,305 |
| 06 Dec 2022 | 2.4424 | 2.4424 | 2.3489 | 2.3696 | 2.3696 | 9,037 |
| 05 Dec 2022 | 2.5016 | 2.5522 | 2.4164 | 2.4217 | 2.4217 | 9,077 |
| 02 Dec 2022 | 2.5430 | 2.5522 | 2.4811 | 2.4914 | 2.4914 | 9,171 |
| 01 Dec 2022 | 2.5735 | 2.6077 | 2.5385 | 2.5430 | 2.5430 | 8,272 |
| 30 Nov 2022 | 2.5087 | 2.5839 | 2.5078 | 2.5802 | 2.5802 | 6,018 |
| 29 Nov 2022 | 2.4386 | 2.5320 | 2.4386 | 2.4939 | 2.4939 | 5,184 |
| 28 Nov 2022 | 2.4440 | 2.5027 | 2.4227 | 2.4711 | 2.4711 | 4,644 |
| 25 Nov 2022 | 2.5476 | 2.5795 | 2.4686 | 2.4725 | 2.4725 | 3,971 |
| 23 Nov 2022 | 2.6061 | 2.6107 | 2.5040 | 2.5661 | 2.5661 | 5,264 |
| 22 Nov 2022 | 2.5626 | 2.6326 | 2.5626 | 2.6044 | 2.6044 | 5,691 |
| 21 Nov 2022 | 2.5192 | 2.5658 | 2.4444 | 2.5482 | 2.5482 | 4,577 |
| 18 Nov 2022 | 2.5721 | 2.5730 | 2.4888 | 2.5316 | 2.5316 | 4,846 |
| 17 Nov 2022 | 2.6191 | 2.6218 | 2.5648 | 2.5704 | 2.5704 | 3,226 |
| 16 Nov 2022 | 2.6592 | 2.6724 | 2.6025 | 2.6370 | 2.6370 | 4,422 |
| 15 Nov 2022 | 2.6410 | 2.7071 | 2.6187 | 2.6576 | 2.6576 | 5,032 |
| 14 Nov 2022 | 2.7408 | 2.7512 | 2.6365 | 2.6449 | 2.6449 | 3,594 |
| 11 Nov 2022 | 2.7056 | 2.7376 | 2.6929 | 2.7228 | 2.7228 | 3,906 |
| 10 Nov 2022 | 2.6337 | 2.6875 | 2.6255 | 2.6714 | 2.6714 | 3,291 |
| 09 Nov 2022 | 2.7019 | 2.7019 | 2.6345 | 2.6375 | 2.6375 | 4,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
