Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,730.99 -2,686.00 (-4.04%) CMC Crypto 200
1,350.18 -32.39 (-2.34%)
RBOB Gasoline Jun 24 (RBM24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 07:12AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.7095 | 2.7274 | 2.7023 | 2.7230 | 2.7230 | 5,858 |
| 24 Apr 2024 | 2.7048 | 2.7164 | 2.6873 | 2.7087 | 2.7087 | 87,498 |
| 23 Apr 2024 | 2.6667 | 2.7052 | 2.6243 | 2.7011 | 2.7011 | 87,498 |
| 22 Apr 2024 | 2.6828 | 2.6877 | 2.6407 | 2.6630 | 2.6630 | 72,677 |
| 19 Apr 2024 | 2.6795 | 2.7566 | 2.6530 | 2.6834 | 2.6834 | 82,920 |
| 18 Apr 2024 | 2.7031 | 2.7136 | 2.6635 | 2.6846 | 2.6846 | 82,906 |
| 17 Apr 2024 | 2.7888 | 2.7918 | 2.6938 | 2.6992 | 2.6992 | 88,868 |
| 16 Apr 2024 | 2.7686 | 2.7926 | 2.7533 | 2.7911 | 2.7911 | 81,139 |
| 15 Apr 2024 | 2.7783 | 2.7968 | 2.7198 | 2.7597 | 2.7597 | 53,933 |
| 12 Apr 2024 | 2.7629 | 2.8239 | 2.7578 | 2.7761 | 2.7761 | 63,049 |
| 11 Apr 2024 | 2.7593 | 2.7800 | 2.7280 | 2.7485 | 2.7485 | 56,189 |
| 10 Apr 2024 | 2.7257 | 2.7655 | 2.7073 | 2.7569 | 2.7569 | 71,632 |
| 09 Apr 2024 | 2.7307 | 2.7531 | 2.7176 | 2.7302 | 2.7302 | 67,245 |
| 08 Apr 2024 | 2.7485 | 2.7627 | 2.7015 | 2.7295 | 2.7295 | 65,269 |
| 05 Apr 2024 | 2.7751 | 2.7932 | 2.7487 | 2.7657 | 2.7657 | 66,970 |
| 04 Apr 2024 | 2.7420 | 2.7798 | 2.7147 | 2.7678 | 2.7678 | 45,902 |
| 03 Apr 2024 | 2.7385 | 2.7577 | 2.7242 | 2.7344 | 2.7344 | 68,332 |
| 02 Apr 2024 | 2.6912 | 2.7411 | 2.6807 | 2.7263 | 2.7263 | 50,719 |
| 01 Apr 2024 | 2.6929 | 2.6958 | 2.6543 | 2.6810 | 2.6810 | 38,746 |
| 28 Mar 2024 | 2.6483 | 2.6917 | 2.6398 | 2.6885 | 2.6885 | 54,572 |
| 27 Mar 2024 | 2.6550 | 2.6617 | 2.6297 | 2.6433 | 2.6433 | 46,607 |
| 26 Mar 2024 | 2.6929 | 2.6993 | 2.6458 | 2.6550 | 2.6550 | 45,352 |
| 25 Mar 2024 | 2.6773 | 2.7074 | 2.6664 | 2.6917 | 2.6917 | 33,606 |
| 22 Mar 2024 | 2.6678 | 2.6928 | 2.6541 | 2.6762 | 2.6762 | 38,921 |
| 21 Mar 2024 | 2.6833 | 2.6952 | 2.6502 | 2.6755 | 2.6755 | 33,524 |
| 20 Mar 2024 | 2.6989 | 2.7025 | 2.6604 | 2.6814 | 2.6814 | 39,887 |
| 19 Mar 2024 | 2.6917 | 2.7173 | 2.6883 | 2.7116 | 2.7116 | 30,658 |
| 18 Mar 2024 | 2.6556 | 2.7149 | 2.6545 | 2.7074 | 2.7074 | 30,803 |
| 15 Mar 2024 | 2.6503 | 2.6678 | 2.6342 | 2.6656 | 2.6656 | 38,368 |
| 14 Mar 2024 | 2.6116 | 2.6576 | 2.6105 | 2.6556 | 2.6556 | 24,059 |
| 13 Mar 2024 | 2.5549 | 2.6224 | 2.5502 | 2.6182 | 2.6182 | 42,183 |
| 12 Mar 2024 | 2.5402 | 2.5600 | 2.5155 | 2.5453 | 2.5453 | 28,172 |
| 11 Mar 2024 | 2.4936 | 2.5496 | 2.4795 | 2.5410 | 2.5410 | 27,531 |
| 08 Mar 2024 | 2.5299 | 2.5420 | 2.4845 | 2.4966 | 2.4966 | 19,351 |
| 07 Mar 2024 | 2.5097 | 2.5441 | 2.4909 | 2.5206 | 2.5206 | 24,905 |
| 06 Mar 2024 | 2.4953 | 2.5466 | 2.4916 | 2.5159 | 2.5159 | 26,010 |
| 05 Mar 2024 | 2.5469 | 2.5503 | 2.4842 | 2.4935 | 2.4935 | 27,593 |
| 04 Mar 2024 | 2.5749 | 2.5805 | 2.5341 | 2.5444 | 2.5444 | 17,006 |
| 01 Mar 2024 | 2.5373 | 2.5938 | 2.5299 | 2.5726 | 2.5726 | 23,455 |
| 29 Feb 2024 | 2.5014 | 2.5531 | 2.4969 | 2.5386 | 2.5386 | 20,103 |
| 28 Feb 2024 | 2.5496 | 2.5593 | 2.4986 | 2.5142 | 2.5142 | 21,166 |
| 27 Feb 2024 | 2.5192 | 2.5531 | 2.5164 | 2.5522 | 2.5522 | 17,453 |
| 26 Feb 2024 | 2.4669 | 2.5348 | 2.4545 | 2.5153 | 2.5153 | 17,439 |
| 23 Feb 2024 | 2.5161 | 2.5169 | 2.4653 | 2.4708 | 2.4708 | 25,579 |
| 22 Feb 2024 | 2.4912 | 2.5276 | 2.4583 | 2.5272 | 2.5272 | 20,198 |
| 21 Feb 2024 | 2.4875 | 2.4997 | 2.4654 | 2.4917 | 2.4917 | 17,454 |
| 20 Feb 2024 | 2.5200 | 2.5243 | 2.4693 | 2.4718 | 2.4718 | 19,451 |
| 16 Feb 2024 | 2.5185 | 2.5329 | 2.4875 | 2.5322 | 2.5322 | 18,507 |
| 15 Feb 2024 | 2.4750 | 2.5418 | 2.4700 | 2.5244 | 2.5244 | 22,499 |
| 14 Feb 2024 | 2.5667 | 2.5798 | 2.5028 | 2.5098 | 2.5098 | 27,673 |
| 13 Feb 2024 | 2.5478 | 2.5807 | 2.5425 | 2.5685 | 2.5685 | 20,188 |
| 12 Feb 2024 | 2.5130 | 2.5514 | 2.5097 | 2.5464 | 2.5464 | 18,683 |
| 09 Feb 2024 | 2.5200 | 2.5384 | 2.5042 | 2.5291 | 2.5291 | 19,029 |
| 08 Feb 2024 | 2.4630 | 2.5220 | 2.4498 | 2.5198 | 2.5198 | 21,563 |
| 07 Feb 2024 | 2.4230 | 2.4562 | 2.4119 | 2.4497 | 2.4497 | 18,421 |
| 06 Feb 2024 | 2.4037 | 2.4268 | 2.3948 | 2.4178 | 2.4178 | 14,909 |
| 05 Feb 2024 | 2.3700 | 2.4010 | 2.3459 | 2.3988 | 2.3988 | 13,929 |
| 02 Feb 2024 | 2.3976 | 2.4146 | 2.3369 | 2.3558 | 2.3558 | 19,000 |
| 01 Feb 2024 | 2.4400 | 2.4629 | 2.3771 | 2.3997 | 2.3997 | 20,061 |
| 31 Jan 2024 | 2.4805 | 2.4890 | 2.4316 | 2.4419 | 2.4419 | 22,578 |
| 30 Jan 2024 | 2.4573 | 2.4935 | 2.4253 | 2.4895 | 2.4895 | 18,199 |
| 29 Jan 2024 | 2.5259 | 2.5261 | 2.4587 | 2.4707 | 2.4707 | 16,270 |
| 26 Jan 2024 | 2.4800 | 2.5168 | 2.4482 | 2.5130 | 2.5130 | 16,223 |
| 25 Jan 2024 | 2.4286 | 2.4803 | 2.4286 | 2.4787 | 2.4787 | 11,302 |
| 24 Jan 2024 | 2.4038 | 2.4481 | 2.3945 | 2.4215 | 2.4215 | 12,284 |
| 23 Jan 2024 | 2.4340 | 2.4340 | 2.3838 | 2.4119 | 2.4119 | 10,885 |
| 22 Jan 2024 | 2.3644 | 2.4377 | 2.3596 | 2.4328 | 2.4328 | 13,605 |
| 19 Jan 2024 | 2.3835 | 2.4004 | 2.3635 | 2.3700 | 2.3700 | 9,451 |
| 18 Jan 2024 | 2.3483 | 2.3901 | 2.3299 | 2.3876 | 2.3876 | 11,816 |
| 17 Jan 2024 | 2.3284 | 2.3508 | 2.2971 | 2.3459 | 2.3459 | 9,009 |
| 16 Jan 2024 | 2.3284 | 2.3851 | 2.3108 | 2.3395 | 2.3395 | 14,522 |
| 12 Jan 2024 | 2.3528 | 2.3946 | 2.3296 | 2.3348 | 2.3348 | 10,485 |
| 11 Jan 2024 | 2.2937 | 2.3462 | 2.2937 | 2.3199 | 2.3199 | 8,791 |
| 10 Jan 2024 | 2.3085 | 2.3405 | 2.2757 | 2.2857 | 2.2857 | 10,568 |
| 09 Jan 2024 | 2.2734 | 2.3137 | 2.2572 | 2.2964 | 2.2964 | 8,950 |
| 08 Jan 2024 | 2.3269 | 2.3269 | 2.2380 | 2.2561 | 2.2561 | 16,501 |
| 05 Jan 2024 | 2.3195 | 2.3460 | 2.3161 | 2.3237 | 2.3237 | 9,501 |
| 04 Jan 2024 | 2.3579 | 2.3675 | 2.2926 | 2.3175 | 2.3175 | 9,425 |
| 03 Jan 2024 | 2.2815 | 2.3587 | 2.2731 | 2.3496 | 2.3496 | 8,923 |
| 02 Jan 2024 | 2.3340 | 2.3590 | 2.2823 | 2.2937 | 2.2937 | 6,071 |
| 29 Dec 2023 | 2.3090 | 2.3324 | 2.2920 | 2.2994 | 2.2994 | 6,660 |
| 28 Dec 2023 | 2.3578 | 2.3670 | 2.2972 | 2.2990 | 2.2990 | 6,190 |
| 27 Dec 2023 | 2.3860 | 2.3956 | 2.3562 | 2.3578 | 2.3578 | 4,653 |
| 26 Dec 2023 | 2.3500 | 2.4006 | 2.3364 | 2.3809 | 2.3809 | 3,413 |
| 22 Dec 2023 | 2.3734 | 2.3993 | 2.3297 | 2.3463 | 2.3463 | 4,795 |
| 21 Dec 2023 | 2.3886 | 2.3887 | 2.3437 | 2.3660 | 2.3660 | 6,561 |
| 20 Dec 2023 | 2.3916 | 2.4153 | 2.3789 | 2.3948 | 2.3948 | 7,245 |
| 19 Dec 2023 | 2.3698 | 2.4042 | 2.3436 | 2.3982 | 2.3982 | 6,721 |
| 18 Dec 2023 | 2.3470 | 2.4100 | 2.3109 | 2.3625 | 2.3625 | 6,635 |
| 15 Dec 2023 | 2.3310 | 2.3541 | 2.3027 | 2.3370 | 2.3370 | 9,424 |
| 14 Dec 2023 | 2.2706 | 2.3363 | 2.2666 | 2.3268 | 2.3268 | 8,685 |
| 13 Dec 2023 | 2.2200 | 2.2656 | 2.1981 | 2.2535 | 2.2535 | 13,561 |
| 12 Dec 2023 | 2.2851 | 2.2851 | 2.2050 | 2.2125 | 2.2125 | 12,413 |
| 11 Dec 2023 | 2.2800 | 2.2880 | 2.2533 | 2.2695 | 2.2695 | 7,759 |
| 08 Dec 2023 | 2.2489 | 2.2792 | 2.2489 | 2.2704 | 2.2704 | 10,982 |
| 07 Dec 2023 | 2.2529 | 2.2654 | 2.2209 | 2.2255 | 2.2255 | 10,961 |
| 06 Dec 2023 | 2.3144 | 2.3146 | 2.2323 | 2.2435 | 2.2435 | 11,734 |
| 05 Dec 2023 | 2.3449 | 2.3630 | 2.3135 | 2.3188 | 2.3188 | 10,186 |
| 04 Dec 2023 | 2.3200 | 2.3630 | 2.3055 | 2.3362 | 2.3362 | 10,127 |
| 01 Dec 2023 | 2.3650 | 2.3954 | 2.3297 | 2.3328 | 2.3328 | 6,312 |
| *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.