Singapore markets close in 1 hour 17 minutes
Straits Times Index
3,301.00 +8.07 (+0.25%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,570.66 +94.74 (+0.51%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,444.18 +570.56 (+0.89%) CMC Crypto 200
1,370.61 +57.98 (+4.41%)
RBOB Gasoline May 25 (RBK25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 553 |
| 02 May 2024 | 2.3300 | 2.3348 | 2.3244 | 2.3348 | 2.3348 | 553 |
| 01 May 2024 | 2.3221 | 2.3439 | 2.3221 | 2.3221 | 2.3221 | 360 |
| 30 Apr 2024 | 2.3962 | 2.4002 | 2.3869 | 2.4002 | 2.4002 | 114 |
| 29 Apr 2024 | 2.4310 | 2.4310 | 2.4209 | 2.4209 | 2.4209 | 187 |
| 26 Apr 2024 | 2.4401 | 2.4401 | 2.4401 | 2.4401 | 2.4401 | 71 |
| 25 Apr 2024 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 142 |
| 24 Apr 2024 | 2.4125 | 2.4162 | 2.4125 | 2.4162 | 2.4162 | 118 |
| 23 Apr 2024 | 2.3826 | 2.4125 | 2.3826 | 2.4125 | 2.4125 | 351 |
| 22 Apr 2024 | 2.3922 | 2.3922 | 2.3922 | 2.3922 | 2.3922 | 316 |
| 19 Apr 2024 | 2.3792 | 2.3936 | 2.3792 | 2.3936 | 2.3936 | 381 |
| 18 Apr 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 109 |
| 17 Apr 2024 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 472 |
| 16 Apr 2024 | 2.4547 | 2.4547 | 2.4547 | 2.4547 | 2.4547 | 141 |
| 15 Apr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 337 |
| 12 Apr 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 88 |
| 11 Apr 2024 | 2.4135 | 2.4290 | 2.4115 | 2.4290 | 2.4290 | 243 |
| 10 Apr 2024 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 549 |
| 09 Apr 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 51 |
| 08 Apr 2024 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 132 |
| 05 Apr 2024 | 2.4487 | 2.4487 | 2.4487 | 2.4487 | 2.4487 | 41 |
| 04 Apr 2024 | 2.4478 | 2.4478 | 2.4478 | 2.4478 | 2.4478 | 37 |
| 03 Apr 2024 | 2.4209 | 2.4209 | 2.4209 | 2.4209 | 2.4209 | 184 |
| 02 Apr 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 77 |
| 01 Apr 2024 | 2.3832 | 2.3832 | 2.3832 | 2.3832 | 2.3832 | 61 |
| 28 Mar 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 65 |
| 27 Mar 2024 | 2.3550 | 2.3569 | 2.3550 | 2.3569 | 2.3569 | 8 |
| 26 Mar 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 32 |
| 25 Mar 2024 | 2.3634 | 2.3634 | 2.3634 | 2.3634 | 2.3634 | 8 |
| 22 Mar 2024 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | 13 |
| 21 Mar 2024 | 2.3501 | 2.3619 | 2.3464 | 2.3619 | 2.3619 | 85 |
| 20 Mar 2024 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 17 |
| 19 Mar 2024 | 2.3806 | 2.3806 | 2.3800 | 2.3806 | 2.3806 | 51 |
| 18 Mar 2024 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 111 |
| 15 Mar 2024 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | 38 |
| 14 Mar 2024 | 2.3391 | 2.3391 | 2.3391 | 2.3391 | 2.3391 | 52 |
| 13 Mar 2024 | 2.3177 | 2.3177 | 2.3177 | 2.3177 | 2.3177 | 28 |
| 12 Mar 2024 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 13 |
| 11 Mar 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 9 |
| 08 Mar 2024 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | - |
| 07 Mar 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 8 |
| 06 Mar 2024 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 86 |
| 05 Mar 2024 | 2.2433 | 2.2433 | 2.2433 | 2.2433 | 2.2433 | 12 |
| 04 Mar 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 32 |
| 01 Mar 2024 | 2.2759 | 2.2759 | 2.2759 | 2.2759 | 2.2759 | 43 |
| 29 Feb 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 61 |
| 28 Feb 2024 | 2.2453 | 2.2453 | 2.2450 | 2.2450 | 2.2450 | 37 |
| 27 Feb 2024 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | 24 |
| 26 Feb 2024 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | 10 |
| 23 Feb 2024 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | 7 |
| 22 Feb 2024 | 2.2711 | 2.2711 | 2.2711 | 2.2711 | 2.2711 | 67 |
| 21 Feb 2024 | 2.2420 | 2.2447 | 2.2420 | 2.2447 | 2.2447 | 83 |
| 20 Feb 2024 | 2.2550 | 2.2550 | 2.2337 | 2.2337 | 2.2337 | 302 |
| 16 Feb 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 10 |
| 15 Feb 2024 | 2.2678 | 2.2678 | 2.2678 | 2.2678 | 2.2678 | 165 |
| 14 Feb 2024 | 2.2502 | 2.2502 | 2.2502 | 2.2502 | 2.2502 | 178 |
| 13 Feb 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 16 |
| 12 Feb 2024 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 81 |
| 09 Feb 2024 | 2.2744 | 2.2744 | 2.2744 | 2.2744 | 2.2744 | 15 |
| 08 Feb 2024 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 138 |
| 07 Feb 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 65 |
| 06 Feb 2024 | 2.1986 | 2.1986 | 2.1986 | 2.1986 | 2.1986 | 94 |
| 05 Feb 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2 |
| 02 Feb 2024 | 2.1624 | 2.1624 | 2.1624 | 2.1624 | 2.1624 | 27 |
| 01 Feb 2024 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 84 |
| 31 Jan 2024 | 2.2500 | 2.2500 | 2.2280 | 2.2280 | 2.2280 | 8 |
| 30 Jan 2024 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | - |
| 29 Jan 2024 | 2.2529 | 2.2529 | 2.2529 | 2.2529 | 2.2529 | 11 |
| 26 Jan 2024 | 2.2398 | 2.2794 | 2.2398 | 2.2794 | 2.2794 | 47 |
| 25 Jan 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 11 |
| 24 Jan 2024 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | 7 |
| 23 Jan 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 1 |
| 22 Jan 2024 | 2.2367 | 2.2367 | 2.2367 | 2.2367 | 2.2367 | 20 |
| 19 Jan 2024 | 2.1919 | 2.1919 | 2.1919 | 2.1919 | 2.1919 | - |
| 18 Jan 2024 | 2.2078 | 2.2078 | 2.2078 | 2.2078 | 2.2078 | - |
| 17 Jan 2024 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | - |
| 16 Jan 2024 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | - |
| 12 Jan 2024 | 2.1894 | 2.1894 | 2.1894 | 2.1894 | 2.1894 | 8 |
| 11 Jan 2024 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | - |
| 10 Jan 2024 | 2.1542 | 2.1542 | 2.1542 | 2.1542 | 2.1542 | 2 |
| 09 Jan 2024 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | 12 |
| 08 Jan 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 29 |
| 05 Jan 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 1 |
| 04 Jan 2024 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 7 |
| 03 Jan 2024 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2 |
| 02 Jan 2024 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | 6 |
| 29 Dec 2023 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 4 |
| 28 Dec 2023 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | 75 |
| 27 Dec 2023 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | - |
| 26 Dec 2023 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 4 |
| 22 Dec 2023 | 2.2330 | 2.2330 | 2.2096 | 2.2096 | 2.2096 | 2 |
| 21 Dec 2023 | 2.2349 | 2.2349 | 2.2349 | 2.2349 | 2.2349 | 20 |
| 20 Dec 2023 | 2.2562 | 2.2562 | 2.2562 | 2.2562 | 2.2562 | - |
| 19 Dec 2023 | 2.2676 | 2.2676 | 2.2676 | 2.2676 | 2.2676 | - |
| 18 Dec 2023 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | 19 |
| 15 Dec 2023 | 2.2191 | 2.2191 | 2.2191 | 2.2191 | 2.2191 | - |
| 14 Dec 2023 | 2.2061 | 2.2061 | 2.2061 | 2.2061 | 2.2061 | - |
| 13 Dec 2023 | 2.1517 | 2.1517 | 2.1517 | 2.1517 | 2.1517 | 60 |
| 12 Dec 2023 | 2.1311 | 2.1311 | 2.1311 | 2.1311 | 2.1311 | 14 |
| 11 Dec 2023 | 2.1835 | 2.1835 | 2.1835 | 2.1835 | 2.1835 | 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.