Singapore markets close in 7 hours 36 minutes
Straits Times Index
3,229.32 +11.91 (+0.37%) Nikkei
32,324.72 +467.10 (+1.47%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,872.24 +883.07 (+3.27%) CMC Crypto 200
599.65 +20.88 (+3.61%)
RBOB Gasoline Apr 24 (RBJ24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 2.5792 | 2.5875 | 2.5162 | 2.5203 | 2.5203 | 4,241 |
| 28 Sept 2023 | 2.6110 | 2.6173 | 2.5686 | 2.5698 | 2.5698 | 1,911 |
| 27 Sept 2023 | 2.6291 | 2.6450 | 2.6235 | 2.6271 | 2.6271 | 2,543 |
| 26 Sept 2023 | 2.5801 | 2.6109 | 2.5771 | 2.6055 | 2.6055 | 2,225 |
| 25 Sept 2023 | 2.6110 | 2.6163 | 2.5806 | 2.5969 | 2.5969 | 1,715 |
| 22 Sept 2023 | 2.6672 | 2.6675 | 2.6082 | 2.6096 | 2.6096 | 1,526 |
| 21 Sept 2023 | 2.6359 | 2.6686 | 2.6359 | 2.6515 | 2.6515 | 2,440 |
| 20 Sept 2023 | 2.6626 | 2.6908 | 2.6564 | 2.6598 | 2.6598 | 2,152 |
| 19 Sept 2023 | 2.6934 | 2.7112 | 2.6786 | 2.6851 | 2.6851 | 3,292 |
| 18 Sept 2023 | 2.7077 | 2.7126 | 2.6858 | 2.6998 | 2.6998 | 1,577 |
| 15 Sept 2023 | 2.7281 | 2.7283 | 2.6866 | 2.6971 | 2.6971 | 1,628 |
| 14 Sept 2023 | 2.6921 | 2.7196 | 2.6918 | 2.7112 | 2.7112 | 1,942 |
| 13 Sept 2023 | 2.6921 | 2.6982 | 2.6747 | 2.6877 | 2.6877 | 2,099 |
| 12 Sept 2023 | 2.6625 | 2.6960 | 2.6625 | 2.6891 | 2.6891 | 3,030 |
| 11 Sept 2023 | 2.6440 | 2.6702 | 2.6409 | 2.6641 | 2.6641 | 2,586 |
| 08 Sept 2023 | 2.6204 | 2.6563 | 2.6178 | 2.6513 | 2.6513 | 2,512 |
| 07 Sept 2023 | 2.6133 | 2.6295 | 2.6044 | 2.6240 | 2.6240 | 1,694 |
| 06 Sept 2023 | 2.5984 | 2.6327 | 2.5983 | 2.6235 | 2.6235 | 2,507 |
| 05 Sept 2023 | 2.5858 | 2.6357 | 2.5824 | 2.6104 | 2.6104 | 4,581 |
| 01 Sept 2023 | 2.5686 | 2.5936 | 2.5686 | 2.5879 | 2.5879 | 1,426 |
| 31 Aug 2023 | 2.5523 | 2.5631 | 2.5309 | 2.5513 | 2.5513 | 1,200 |
| 30 Aug 2023 | 2.5368 | 2.5440 | 2.5229 | 2.5324 | 2.5324 | 808 |
| 29 Aug 2023 | 2.5306 | 2.5313 | 2.4942 | 2.5228 | 2.5228 | 839 |
| 28 Aug 2023 | 2.5358 | 2.5478 | 2.5058 | 2.5135 | 2.5135 | 659 |
| 25 Aug 2023 | 2.5265 | 2.5398 | 2.4959 | 2.5398 | 2.5398 | 1,277 |
| 24 Aug 2023 | 2.5046 | 2.5187 | 2.4789 | 2.5066 | 2.5066 | 1,389 |
| 23 Aug 2023 | 2.5023 | 2.5174 | 2.4847 | 2.5089 | 2.5089 | 1,199 |
| 22 Aug 2023 | 2.5288 | 2.5397 | 2.5213 | 2.5337 | 2.5337 | 1,837 |
| 21 Aug 2023 | 2.5497 | 2.5497 | 2.5150 | 2.5232 | 2.5232 | 1,716 |
| 18 Aug 2023 | 2.5073 | 2.5396 | 2.5073 | 2.5350 | 2.5350 | 1,322 |
| 17 Aug 2023 | 2.5414 | 2.5449 | 2.5234 | 2.5241 | 2.5241 | 577 |
| 16 Aug 2023 | 2.5443 | 2.5509 | 2.5144 | 2.5146 | 2.5146 | 988 |
| 15 Aug 2023 | 2.5485 | 2.5583 | 2.5235 | 2.5351 | 2.5351 | 788 |
| 14 Aug 2023 | 2.5694 | 2.5694 | 2.5480 | 2.5600 | 2.5600 | 688 |
| 11 Aug 2023 | 2.5762 | 2.5898 | 2.5698 | 2.5803 | 2.5803 | 516 |
| 10 Aug 2023 | 2.5750 | 2.5772 | 2.5672 | 2.5711 | 2.5711 | 580 |
| 09 Aug 2023 | 2.5806 | 2.5907 | 2.5785 | 2.5895 | 2.5895 | 1,188 |
| 08 Aug 2023 | 2.5048 | 2.5730 | 2.5047 | 2.5709 | 2.5709 | 1,087 |
| 07 Aug 2023 | 2.5522 | 2.5551 | 2.5365 | 2.5475 | 2.5475 | 704 |
| 04 Aug 2023 | 2.5500 | 2.5610 | 2.5360 | 2.5562 | 2.5562 | 854 |
| 03 Aug 2023 | 2.5163 | 2.5409 | 2.5084 | 2.5338 | 2.5338 | 1,157 |
| 02 Aug 2023 | 2.5613 | 2.5613 | 2.5044 | 2.5186 | 2.5186 | 1,872 |
| 01 Aug 2023 | 2.5354 | 2.5575 | 2.5354 | 2.5526 | 2.5526 | 1,718 |
| 31 Jul 2023 | 2.5377 | 2.5546 | 2.5320 | 2.5546 | 2.5546 | 565 |
| 28 Jul 2023 | 2.5176 | 2.5365 | 2.5121 | 2.5365 | 2.5365 | 442 |
| 27 Jul 2023 | 2.5185 | 2.5282 | 2.5158 | 2.5262 | 2.5262 | 625 |
| 26 Jul 2023 | 2.4939 | 2.5048 | 2.4889 | 2.5048 | 2.5048 | 348 |
| 25 Jul 2023 | 2.4821 | 2.5095 | 2.4783 | 2.5095 | 2.5095 | 731 |
| 24 Jul 2023 | 2.4710 | 2.5128 | 2.4671 | 2.5007 | 2.5007 | 1,285 |
| 21 Jul 2023 | 2.4452 | 2.4642 | 2.4401 | 2.4642 | 2.4642 | 1,014 |
| 20 Jul 2023 | 2.4167 | 2.4287 | 2.4113 | 2.4287 | 2.4287 | 364 |
| 19 Jul 2023 | 2.3940 | 2.4231 | 2.3940 | 2.4125 | 2.4125 | 506 |
| 18 Jul 2023 | 2.3800 | 2.4037 | 2.3788 | 2.4037 | 2.4037 | 600 |
| 17 Jul 2023 | 2.3687 | 2.3730 | 2.3616 | 2.3716 | 2.3716 | 193 |
| 14 Jul 2023 | 2.4183 | 2.4185 | 2.3846 | 2.3894 | 2.3894 | 258 |
| 13 Jul 2023 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | 343 |
| 12 Jul 2023 | 2.3798 | 2.4016 | 2.3798 | 2.4007 | 2.4007 | 948 |
| 11 Jul 2023 | 2.3370 | 2.3714 | 2.3370 | 2.3714 | 2.3714 | 1,366 |
| 10 Jul 2023 | 2.3204 | 2.3368 | 2.3188 | 2.3253 | 2.3253 | 647 |
| 07 Jul 2023 | 2.2929 | 2.3290 | 2.2822 | 2.3290 | 2.3290 | 1,229 |
| 06 Jul 2023 | 2.2738 | 2.2861 | 2.2373 | 2.2861 | 2.2861 | 350 |
| 05 Jul 2023 | 2.2763 | 2.2899 | 2.2665 | 2.2868 | 2.2868 | 600 |
| 03 Jul 2023 | 2.2790 | 2.2790 | 2.2362 | 2.2362 | 2.2362 | 186 |
| 30 Jun 2023 | 2.2539 | 2.2804 | 2.2500 | 2.2804 | 2.2804 | 955 |
| 29 Jun 2023 | 2.2294 | 2.2525 | 2.2286 | 2.2466 | 2.2466 | 255 |
| 28 Jun 2023 | 2.1885 | 2.2344 | 2.1841 | 2.2344 | 2.2344 | 258 |
| 27 Jun 2023 | 2.2225 | 2.2262 | 2.1828 | 2.1828 | 2.1828 | 518 |
| 26 Jun 2023 | 2.2017 | 2.2319 | 2.2017 | 2.2211 | 2.2211 | 227 |
| 23 Jun 2023 | 2.1681 | 2.2028 | 2.1681 | 2.2028 | 2.2028 | 80 |
| 22 Jun 2023 | 2.2255 | 2.2255 | 2.2126 | 2.2209 | 2.2209 | 220 |
| 21 Jun 2023 | 2.2417 | 2.2774 | 2.2368 | 2.2771 | 2.2771 | 417 |
| 20 Jun 2023 | 2.2631 | 2.2631 | 2.2359 | 2.2521 | 2.2521 | 269 |
| 16 Jun 2023 | 2.2660 | 2.2951 | 2.2632 | 2.2951 | 2.2951 | 609 |
| 15 Jun 2023 | 2.2420 | 2.2602 | 2.2410 | 2.2602 | 2.2602 | 433 |
| 14 Jun 2023 | 2.2401 | 2.2410 | 2.2007 | 2.2007 | 2.2007 | 325 |
| 13 Jun 2023 | 2.2202 | 2.2314 | 2.2197 | 2.2230 | 2.2230 | 440 |
| 12 Jun 2023 | 2.1908 | 2.1908 | 2.1707 | 2.1707 | 2.1707 | 97 |
| 09 Jun 2023 | 2.2566 | 2.2650 | 2.2318 | 2.2318 | 2.2318 | 144 |
| 08 Jun 2023 | 2.2743 | 2.2801 | 2.2283 | 2.2550 | 2.2550 | 271 |
| 07 Jun 2023 | 2.2618 | 2.2890 | 2.2606 | 2.2827 | 2.2827 | 355 |
| 06 Jun 2023 | 2.2213 | 2.2563 | 2.2213 | 2.2556 | 2.2556 | 460 |
| 05 Jun 2023 | 2.2852 | 2.2852 | 2.2484 | 2.2538 | 2.2538 | 568 |
| 02 Jun 2023 | 2.2338 | 2.2494 | 2.2308 | 2.2494 | 2.2494 | 302 |
| 01 Jun 2023 | 2.1639 | 2.2172 | 2.1613 | 2.2025 | 2.2025 | 329 |
| 31 May 2023 | 2.1822 | 2.1900 | 2.1676 | 2.1676 | 2.1676 | 170 |
| 30 May 2023 | 2.2217 | 2.2217 | 2.1928 | 2.1928 | 2.1928 | 92 |
| 26 May 2023 | 2.2758 | 2.2758 | 2.2716 | 2.2716 | 2.2716 | 75 |
| 25 May 2023 | 2.2725 | 2.2725 | 2.2282 | 2.2470 | 2.2470 | 249 |
| 24 May 2023 | 2.2950 | 2.3034 | 2.2752 | 2.3034 | 2.3034 | 241 |
| 23 May 2023 | 2.2710 | 2.2720 | 2.2654 | 2.2654 | 2.2654 | 119 |
| 22 May 2023 | 2.2361 | 2.2466 | 2.2359 | 2.2466 | 2.2466 | 124 |
| 19 May 2023 | 2.2822 | 2.2822 | 2.2319 | 2.2360 | 2.2360 | 73 |
| 18 May 2023 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | 78 |
| 17 May 2023 | 2.2723 | 2.2723 | 2.2723 | 2.2723 | 2.2723 | 319 |
| 16 May 2023 | 2.2075 | 2.2103 | 2.2040 | 2.2103 | 2.2103 | 273 |
| 15 May 2023 | 2.2205 | 2.2205 | 2.2205 | 2.2205 | 2.2205 | 171 |
| 12 May 2023 | 2.2232 | 2.2232 | 2.1852 | 2.1852 | 2.1852 | 62 |
| 11 May 2023 | 2.2498 | 2.2539 | 2.2180 | 2.2180 | 2.2180 | 61 |
| 10 May 2023 | 2.2379 | 2.2489 | 2.2379 | 2.2489 | 2.2489 | 144 |
| 09 May 2023 | 2.2225 | 2.2601 | 2.2205 | 2.2601 | 2.2601 | 379 |
| *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.
