Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,018.12 +1,686.48 (+2.58%) CMC Crypto 200
1,368.22 -5.63 (-0.41%)
RBOB Gasoline Apr 27 (RBJ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
| 15 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 14 May 2024 | 2.1439 | 2.1439 | 2.1439 | 2.1439 | 2.1439 | - |
| 13 May 2024 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | - |
| 10 May 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
| 09 May 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 08 May 2024 | 2.1494 | 2.1494 | 2.1494 | 2.1494 | 2.1494 | - |
| 07 May 2024 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | - |
| 06 May 2024 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | - |
| 03 May 2024 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | - |
| 02 May 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
| 01 May 2024 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | - |
| 30 Apr 2024 | 2.1976 | 2.1976 | 2.1976 | 2.1976 | 2.1976 | - |
| 29 Apr 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
| 26 Apr 2024 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | - |
| 25 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 24 Apr 2024 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | - |
| 23 Apr 2024 | 2.2158 | 2.2158 | 2.2158 | 2.2158 | 2.2158 | - |
| 22 Apr 2024 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | - |
| 19 Apr 2024 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | - |
| 18 Apr 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
| 17 Apr 2024 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | - |
| 16 Apr 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
| 15 Apr 2024 | 2.2400 | 2.2492 | 2.2400 | 2.2492 | 2.2492 | 10 |
| 12 Apr 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 10 |
| 11 Apr 2024 | 2.2378 | 2.2378 | 2.2378 | 2.2378 | 2.2378 | - |
| 10 Apr 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | - |
| 09 Apr 2024 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
| 08 Apr 2024 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | - |
| 05 Apr 2024 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | - |
| 04 Apr 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | - |
| 03 Apr 2024 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | - |
| 02 Apr 2024 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | - |
| 01 Apr 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
| 28 Mar 2024 | 2.2329 | 2.2329 | 2.2329 | 2.2329 | 2.2329 | - |
| 27 Mar 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
| 26 Mar 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
| 25 Mar 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
| 22 Mar 2024 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | - |
| 21 Mar 2024 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | - |
| 20 Mar 2024 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | - |
| 19 Mar 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
| 18 Mar 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
| 15 Mar 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 14 Mar 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | - |
| 13 Mar 2024 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | - |
| 12 Mar 2024 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | - |
| 11 Mar 2024 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | - |
| 08 Mar 2024 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | - |
| 07 Mar 2024 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | - |
| 06 Mar 2024 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | - |
| 05 Mar 2024 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | - |
| 04 Mar 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
| 01 Mar 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
| 29 Feb 2024 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | - |
| 28 Feb 2024 | 2.1156 | 2.1156 | 2.1153 | 2.1153 | 2.1153 | - |
| 27 Feb 2024 | 2.1369 | 2.1369 | 2.1369 | 2.1369 | 2.1369 | - |
| 26 Feb 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | - |
| 23 Feb 2024 | 2.0942 | 2.0942 | 2.0942 | 2.0942 | 2.0942 | - |
| 22 Feb 2024 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | - |
| 21 Feb 2024 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | - |
| 20 Feb 2024 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | - |
| 16 Feb 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
| 15 Feb 2024 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | - |
| 14 Feb 2024 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | - |
| 13 Feb 2024 | 2.1226 | 2.1226 | 2.1226 | 2.1226 | 2.1226 | - |
| 12 Feb 2024 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | - |
| 09 Feb 2024 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | - |
| 08 Feb 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
| 07 Feb 2024 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | - |
| 06 Feb 2024 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | - |
| 05 Feb 2024 | 2.0604 | 2.0604 | 2.0604 | 2.0604 | 2.0604 | - |
| 02 Feb 2024 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | - |
| 01 Feb 2024 | 2.0626 | 2.0626 | 2.0626 | 2.0626 | 2.0626 | - |
| 31 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 30 Jan 2024 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | - |
| 29 Jan 2024 | 2.1317 | 2.1317 | 2.1317 | 2.1317 | 2.1317 | - |
| 26 Jan 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | - |
| 25 Jan 2024 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | - |
| 24 Jan 2024 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | - |
| 23 Jan 2024 | 2.1049 | 2.1049 | 2.1049 | 2.1049 | 2.1049 | - |
| 22 Jan 2024 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | - |
| 19 Jan 2024 | 2.0837 | 2.0837 | 2.0837 | 2.0837 | 2.0837 | - |
| 18 Jan 2024 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | - |
| 17 Jan 2024 | 2.0871 | 2.0871 | 2.0871 | 2.0871 | 2.0871 | - |
| 16 Jan 2024 | 2.0879 | 2.0879 | 2.0879 | 2.0879 | 2.0879 | - |
| 12 Jan 2024 | 2.0926 | 2.0926 | 2.0926 | 2.0926 | 2.0926 | - |
| 11 Jan 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
| 10 Jan 2024 | 2.0609 | 2.0609 | 2.0609 | 2.0609 | 2.0609 | - |
| 09 Jan 2024 | 2.0694 | 2.0694 | 2.0694 | 2.0694 | 2.0694 | - |
| 08 Jan 2024 | 2.0519 | 2.0519 | 2.0519 | 2.0519 | 2.0519 | - |
| 05 Jan 2024 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | - |
| 04 Jan 2024 | 2.0808 | 2.0808 | 2.0808 | 2.0808 | 2.0808 | - |
| 03 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 02 Jan 2024 | 2.0523 | 2.0523 | 2.0523 | 2.0523 | 2.0523 | - |
| 29 Dec 2023 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | - |
| 28 Dec 2023 | 2.0687 | 2.0687 | 2.0687 | 2.0687 | 2.0687 | - |
| 27 Dec 2023 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | - |
| 26 Dec 2023 | 2.1258 | 2.1258 | 2.1258 | 2.1258 | 2.1258 | - |
| 22 Dec 2023 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | - |
| *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.