Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,061.16 -9.39 (-0.19%) Dow
38,417.88 -85.81 (-0.22%) Nasdaq
15,670.34 -26.30 (-0.17%) Bitcoin USD
64,085.32 -2,714.92 (-4.06%) CMC Crypto 200
1,394.41 -29.69 (-2.08%)
RBOB Gasoline Apr 25 (RBJ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.4055 | 2.4089 | 2.3736 | 2.4089 | 2.4089 | 113 |
| 22 Apr 2024 | 2.3927 | 2.3927 | 2.3927 | 2.3927 | 2.3927 | 216 |
| 19 Apr 2024 | 2.3947 | 2.3949 | 2.3830 | 2.3949 | 2.3949 | 368 |
| 18 Apr 2024 | 2.4004 | 2.4015 | 2.3910 | 2.3927 | 2.3927 | 132 |
| 17 Apr 2024 | 2.4366 | 2.4458 | 2.4013 | 2.4013 | 2.4013 | 498 |
| 16 Apr 2024 | 2.4552 | 2.4655 | 2.4550 | 2.4655 | 2.4655 | 117 |
| 15 Apr 2024 | 2.4467 | 2.4554 | 2.4335 | 2.4554 | 2.4554 | 351 |
| 12 Apr 2024 | 2.4800 | 2.4800 | 2.4642 | 2.4642 | 2.4642 | 171 |
| 11 Apr 2024 | 2.4270 | 2.4405 | 2.4265 | 2.4405 | 2.4405 | 300 |
| 10 Apr 2024 | 2.4475 | 2.4475 | 2.4475 | 2.4475 | 2.4475 | 689 |
| 09 Apr 2024 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 83 |
| 08 Apr 2024 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 274 |
| 05 Apr 2024 | 2.4566 | 2.4566 | 2.4566 | 2.4566 | 2.4566 | 43 |
| 04 Apr 2024 | 2.4257 | 2.4544 | 2.4180 | 2.4544 | 2.4544 | 62 |
| 03 Apr 2024 | 2.4338 | 2.4338 | 2.4257 | 2.4257 | 2.4257 | 283 |
| 02 Apr 2024 | 2.4090 | 2.4128 | 2.4050 | 2.4128 | 2.4128 | 192 |
| 01 Apr 2024 | 2.3709 | 2.3878 | 2.3709 | 2.3862 | 2.3862 | 85 |
| 28 Mar 2024 | 2.3847 | 2.3847 | 2.3847 | 2.3847 | 2.3847 | 56 |
| 27 Mar 2024 | 2.3550 | 2.3577 | 2.3550 | 2.3577 | 2.3577 | 56 |
| 26 Mar 2024 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 30 |
| 25 Mar 2024 | 2.3652 | 2.3700 | 2.3652 | 2.3652 | 2.3652 | 8 |
| 22 Mar 2024 | 2.3458 | 2.3458 | 2.3458 | 2.3458 | 2.3458 | 14 |
| 21 Mar 2024 | 2.3550 | 2.3639 | 2.3550 | 2.3639 | 2.3639 | 89 |
| 20 Mar 2024 | 2.3726 | 2.3726 | 2.3536 | 2.3611 | 2.3611 | 36 |
| 19 Mar 2024 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 36 |
| 18 Mar 2024 | 2.3726 | 2.3726 | 2.3726 | 2.3726 | 2.3726 | 159 |
| 15 Mar 2024 | 2.3438 | 2.3438 | 2.3438 | 2.3438 | 2.3438 | 42 |
| 14 Mar 2024 | 2.3418 | 2.3418 | 2.3418 | 2.3418 | 2.3418 | 49 |
| 13 Mar 2024 | 2.3203 | 2.3203 | 2.3200 | 2.3203 | 2.3203 | 61 |
| 12 Mar 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 116 |
| 11 Mar 2024 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | 113 |
| 08 Mar 2024 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | - |
| 07 Mar 2024 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 11 |
| 06 Mar 2024 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 91 |
| 05 Mar 2024 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | 16 |
| 04 Mar 2024 | 2.2591 | 2.2719 | 2.2591 | 2.2719 | 2.2719 | 32 |
| 01 Mar 2024 | 2.2801 | 2.2801 | 2.2801 | 2.2801 | 2.2801 | 273 |
| 29 Feb 2024 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | 443 |
| 28 Feb 2024 | 2.2485 | 2.2485 | 2.2482 | 2.2482 | 2.2482 | 1,365 |
| 27 Feb 2024 | 2.2350 | 2.2708 | 2.2350 | 2.2708 | 2.2708 | 129 |
| 26 Feb 2024 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | 10 |
| 23 Feb 2024 | 2.2277 | 2.2277 | 2.2277 | 2.2277 | 2.2277 | 51 |
| 22 Feb 2024 | 2.2628 | 2.2731 | 2.2628 | 2.2731 | 2.2731 | 37 |
| 21 Feb 2024 | 2.2425 | 2.2468 | 2.2425 | 2.2468 | 2.2468 | 76 |
| 20 Feb 2024 | 2.2600 | 2.2600 | 2.2349 | 2.2349 | 2.2349 | 44 |
| 16 Feb 2024 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 5 |
| 15 Feb 2024 | 2.2629 | 2.2691 | 2.2629 | 2.2691 | 2.2691 | 56 |
| 14 Feb 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 69 |
| 13 Feb 2024 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 7 |
| 12 Feb 2024 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 30 |
| 09 Feb 2024 | 2.2771 | 2.2771 | 2.2771 | 2.2771 | 2.2771 | 12 |
| 08 Feb 2024 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 147 |
| 07 Feb 2024 | 2.2103 | 2.2103 | 2.2103 | 2.2103 | 2.2103 | 53 |
| 06 Feb 2024 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 14 |
| 05 Feb 2024 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | 1 |
| 02 Feb 2024 | 2.1616 | 2.1616 | 2.1616 | 2.1616 | 2.1616 | 20 |
| 01 Feb 2024 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 114 |
| 31 Jan 2024 | 2.2500 | 2.2500 | 2.2262 | 2.2262 | 2.2262 | 9 |
| 30 Jan 2024 | 2.2688 | 2.2688 | 2.2688 | 2.2688 | 2.2688 | 15 |
| 29 Jan 2024 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 34 |
| 26 Jan 2024 | 2.2500 | 2.2779 | 2.2500 | 2.2779 | 2.2779 | 170 |
| 25 Jan 2024 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 106 |
| 24 Jan 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 3 |
| 23 Jan 2024 | 2.2100 | 2.2210 | 2.2100 | 2.2210 | 2.2210 | 3 |
| 22 Jan 2024 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | 66 |
| 19 Jan 2024 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | - |
| 18 Jan 2024 | 2.2035 | 2.2035 | 2.2035 | 2.2035 | 2.2035 | - |
| 17 Jan 2024 | 2.1809 | 2.1809 | 2.1809 | 2.1809 | 2.1809 | - |
| 16 Jan 2024 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | - |
| 12 Jan 2024 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 5 |
| 11 Jan 2024 | 2.1678 | 2.1678 | 2.1678 | 2.1678 | 2.1678 | - |
| 10 Jan 2024 | 2.1482 | 2.1482 | 2.1482 | 2.1482 | 2.1482 | 1 |
| 09 Jan 2024 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | 8 |
| 08 Jan 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
| 05 Jan 2024 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | - |
| 04 Jan 2024 | 2.1765 | 2.1765 | 2.1765 | 2.1765 | 2.1765 | 1 |
| 03 Jan 2024 | 2.1973 | 2.1973 | 2.1973 | 2.1973 | 2.1973 | 1 |
| 02 Jan 2024 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | 2.1496 | - |
| 29 Dec 2023 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | - |
| 28 Dec 2023 | 2.1595 | 2.1595 | 2.1595 | 2.1595 | 2.1595 | - |
| 27 Dec 2023 | 2.2101 | 2.2101 | 2.2101 | 2.2101 | 2.2101 | - |
| 26 Dec 2023 | 2.2338 | 2.2338 | 2.2338 | 2.2338 | 2.2338 | 6 |
| 22 Dec 2023 | 2.2035 | 2.2035 | 2.2035 | 2.2035 | 2.2035 | - |
| 21 Dec 2023 | 2.2288 | 2.2288 | 2.2288 | 2.2288 | 2.2288 | - |
| 20 Dec 2023 | 2.2511 | 2.2511 | 2.2511 | 2.2511 | 2.2511 | - |
| 19 Dec 2023 | 2.2624 | 2.2624 | 2.2624 | 2.2624 | 2.2624 | - |
| 18 Dec 2023 | 2.2336 | 2.2336 | 2.2336 | 2.2336 | 2.2336 | 2 |
| 15 Dec 2023 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | - |
| 14 Dec 2023 | 2.1989 | 2.1989 | 2.1989 | 2.1989 | 2.1989 | - |
| 13 Dec 2023 | 2.1445 | 2.1445 | 2.1445 | 2.1445 | 2.1445 | - |
| 12 Dec 2023 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | 4 |
| 11 Dec 2023 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | 3 |
| 08 Dec 2023 | 2.1812 | 2.1812 | 2.1812 | 2.1812 | 2.1812 | - |
| 07 Dec 2023 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | 2.1415 | - |
| 06 Dec 2023 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | 12 |
| 05 Dec 2023 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | 6 |
| 04 Dec 2023 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | - |
| 01 Dec 2023 | 2.2477 | 2.2477 | 2.2477 | 2.2477 | 2.2477 | - |
| 30 Nov 2023 | 2.3375 | 2.3375 | 2.2767 | 2.2767 | 2.2767 | 9 |
| 29 Nov 2023 | 2.3258 | 2.3258 | 2.3258 | 2.3258 | 2.3258 | - |
| *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.