Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,831.72 -2,608.72 (-4.32%) CMC Crypto 200
1,272.70 -66.36 (-4.95%)
RBOB Gasoline Jun 25 (RBM25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:52PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.3686 | 2.3799 | 2.3101 | 2.3152 | 2.3152 | 1,782 |
| 30 Apr 2024 | 2.4205 | 2.4222 | 2.3813 | 2.3903 | 2.3903 | 354 |
| 29 Apr 2024 | 2.4238 | 2.4310 | 2.4099 | 2.4099 | 2.4099 | 354 |
| 26 Apr 2024 | 2.4288 | 2.4399 | 2.4288 | 2.4295 | 2.4295 | 223 |
| 25 Apr 2024 | 2.4153 | 2.4275 | 2.3937 | 2.4234 | 2.4234 | 341 |
| 24 Apr 2024 | 2.3996 | 2.4085 | 2.3996 | 2.4057 | 2.4057 | 288 |
| 23 Apr 2024 | 2.3692 | 2.4011 | 2.3639 | 2.4006 | 2.4006 | 382 |
| 22 Apr 2024 | 2.3664 | 2.3857 | 2.3556 | 2.3822 | 2.3822 | 967 |
| 19 Apr 2024 | 2.3873 | 2.3911 | 2.3645 | 2.3817 | 2.3817 | 1,912 |
| 18 Apr 2024 | 2.3724 | 2.3863 | 2.3679 | 2.3756 | 2.3756 | 344 |
| 17 Apr 2024 | 2.4110 | 2.4200 | 2.3771 | 2.3771 | 2.3771 | 451 |
| 16 Apr 2024 | 2.4193 | 2.4357 | 2.4193 | 2.4357 | 2.4357 | 150 |
| 15 Apr 2024 | 2.4136 | 2.4238 | 2.3864 | 2.4238 | 2.4238 | 464 |
| 12 Apr 2024 | 2.4460 | 2.4540 | 2.4271 | 2.4282 | 2.4282 | 644 |
| 11 Apr 2024 | 2.4064 | 2.4112 | 2.3938 | 2.4082 | 2.4082 | 512 |
| 10 Apr 2024 | 2.4026 | 2.4152 | 2.4011 | 2.4152 | 2.4152 | 925 |
| 09 Apr 2024 | 2.4097 | 2.4110 | 2.4097 | 2.4097 | 2.4097 | 39 |
| 08 Apr 2024 | 2.4179 | 2.4179 | 2.4179 | 2.4179 | 2.4179 | 38 |
| 05 Apr 2024 | 2.4323 | 2.4323 | 2.4323 | 2.4323 | 2.4323 | 31 |
| 04 Apr 2024 | 2.4040 | 2.4325 | 2.4040 | 2.4325 | 2.4325 | 75 |
| 03 Apr 2024 | 2.4131 | 2.4131 | 2.4076 | 2.4076 | 2.4076 | 197 |
| 02 Apr 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 286 |
| 01 Apr 2024 | 2.3591 | 2.3703 | 2.3591 | 2.3703 | 2.3703 | 54 |
| 28 Mar 2024 | 2.3709 | 2.3709 | 2.3695 | 2.3709 | 2.3709 | 39 |
| 27 Mar 2024 | 2.3422 | 2.3465 | 2.3422 | 2.3465 | 2.3465 | 3 |
| 26 Mar 2024 | 2.3461 | 2.3477 | 2.3402 | 2.3408 | 2.3408 | 50 |
| 25 Mar 2024 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | 6 |
| 22 Mar 2024 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | 2.3334 | 46 |
| 21 Mar 2024 | 2.3350 | 2.3516 | 2.3350 | 2.3516 | 2.3516 | 80 |
| 20 Mar 2024 | 2.3495 | 2.3495 | 2.3495 | 2.3495 | 2.3495 | 11 |
| 19 Mar 2024 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 43 |
| 18 Mar 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 322 |
| 15 Mar 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 492 |
| 14 Mar 2024 | 2.3268 | 2.3268 | 2.3268 | 2.3268 | 2.3268 | 121 |
| 13 Mar 2024 | 2.3030 | 2.3078 | 2.3030 | 2.3054 | 2.3054 | 214 |
| 12 Mar 2024 | 2.2635 | 2.2635 | 2.2594 | 2.2615 | 2.2615 | 16 |
| 11 Mar 2024 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 6 |
| 08 Mar 2024 | 2.2387 | 2.2387 | 2.2387 | 2.2387 | 2.2387 | - |
| 07 Mar 2024 | 2.2535 | 2.2576 | 2.2535 | 2.2576 | 2.2576 | 152 |
| 06 Mar 2024 | 2.2469 | 2.2469 | 2.2469 | 2.2469 | 2.2469 | 309 |
| 05 Mar 2024 | 2.2313 | 2.2313 | 2.2313 | 2.2313 | 2.2313 | 6 |
| 04 Mar 2024 | 2.2559 | 2.2559 | 2.2559 | 2.2559 | 2.2559 | 7 |
| 01 Mar 2024 | 2.2660 | 2.2660 | 2.2620 | 2.2620 | 2.2620 | 28 |
| 29 Feb 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 21 |
| 28 Feb 2024 | 2.2333 | 2.2333 | 2.2330 | 2.2330 | 2.2330 | 29 |
| 27 Feb 2024 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | 2.2563 | 25 |
| 26 Feb 2024 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | 2.2394 | 4 |
| 23 Feb 2024 | 2.2166 | 2.2166 | 2.2166 | 2.2166 | 2.2166 | 8 |
| 22 Feb 2024 | 2.2616 | 2.2616 | 2.2616 | 2.2616 | 2.2616 | 41 |
| 21 Feb 2024 | 2.2350 | 2.2400 | 2.2350 | 2.2363 | 2.2363 | 51 |
| 20 Feb 2024 | 2.2411 | 2.2411 | 2.2260 | 2.2260 | 2.2260 | 26 |
| 16 Feb 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 1 |
| 15 Feb 2024 | 2.2596 | 2.2596 | 2.2596 | 2.2596 | 2.2596 | 96 |
| 14 Feb 2024 | 2.2410 | 2.2410 | 2.2408 | 2.2408 | 2.2408 | 75 |
| 13 Feb 2024 | 2.2745 | 2.2745 | 2.2745 | 2.2745 | 2.2745 | 12 |
| 12 Feb 2024 | 2.2736 | 2.2736 | 2.2736 | 2.2736 | 2.2736 | 81 |
| 09 Feb 2024 | 2.2487 | 2.2633 | 2.2487 | 2.2633 | 2.2633 | 18 |
| 08 Feb 2024 | 2.2280 | 2.2478 | 2.2250 | 2.2478 | 2.2478 | 106 |
| 07 Feb 2024 | 2.2036 | 2.2036 | 2.2000 | 2.2036 | 2.2036 | 38 |
| 06 Feb 2024 | 2.1930 | 2.2000 | 2.1900 | 2.1910 | 2.1910 | 94 |
| 05 Feb 2024 | 2.1786 | 2.1786 | 2.1786 | 2.1786 | 2.1786 | 3 |
| 02 Feb 2024 | 2.1547 | 2.1547 | 2.1547 | 2.1547 | 2.1547 | 1 |
| 01 Feb 2024 | 2.1835 | 2.1835 | 2.1835 | 2.1835 | 2.1835 | 14 |
| 31 Jan 2024 | 2.2500 | 2.2500 | 2.2210 | 2.2210 | 2.2210 | 9 |
| 30 Jan 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2 |
| 29 Jan 2024 | 2.2455 | 2.2455 | 2.2455 | 2.2455 | 2.2455 | 3 |
| 26 Jan 2024 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | 21 |
| 25 Jan 2024 | 2.2543 | 2.2543 | 2.2543 | 2.2543 | 2.2543 | 6 |
| 24 Jan 2024 | 2.2189 | 2.2189 | 2.2189 | 2.2189 | 2.2189 | 4 |
| 23 Jan 2024 | 2.2177 | 2.2177 | 2.2177 | 2.2177 | 2.2177 | - |
| 22 Jan 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 13 |
| 19 Jan 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2 |
| 18 Jan 2024 | 2.2033 | 2.2033 | 2.2033 | 2.2033 | 2.2033 | 1 |
| 17 Jan 2024 | 2.1829 | 2.1829 | 2.1829 | 2.1829 | 2.1829 | 1 |
| 16 Jan 2024 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | - |
| 12 Jan 2024 | 2.1855 | 2.1855 | 2.1855 | 2.1855 | 2.1855 | 3 |
| 11 Jan 2024 | 2.1697 | 2.1697 | 2.1697 | 2.1697 | 2.1697 | 1 |
| 10 Jan 2024 | 2.1502 | 2.1517 | 2.1502 | 2.1502 | 2.1502 | 8 |
| 09 Jan 2024 | 2.1636 | 2.1636 | 2.1636 | 2.1636 | 2.1636 | 9 |
| 08 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 05 Jan 2024 | 2.1927 | 2.1927 | 2.1927 | 2.1927 | 2.1927 | 3 |
| 04 Jan 2024 | 2.1809 | 2.1809 | 2.1809 | 2.1809 | 2.1809 | 5 |
| 03 Jan 2024 | 2.2009 | 2.2009 | 2.2009 | 2.2009 | 2.2009 | 7 |
| 02 Jan 2024 | 2.1532 | 2.1532 | 2.1532 | 2.1532 | 2.1532 | 4 |
| 29 Dec 2023 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 2.1656 | 9 |
| 28 Dec 2023 | 2.1851 | 2.1851 | 2.1630 | 2.1630 | 2.1630 | 21 |
| 27 Dec 2023 | 2.2136 | 2.2136 | 2.2136 | 2.2136 | 2.2136 | 18 |
| 26 Dec 2023 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 4 |
| 22 Dec 2023 | 2.2058 | 2.2058 | 2.2058 | 2.2058 | 2.2058 | - |
| 21 Dec 2023 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | 7 |
| 20 Dec 2023 | 2.2511 | 2.2511 | 2.2511 | 2.2511 | 2.2511 | 1 |
| 19 Dec 2023 | 2.2626 | 2.2626 | 2.2626 | 2.2626 | 2.2626 | - |
| 18 Dec 2023 | 2.2349 | 2.2349 | 2.2349 | 2.2349 | 2.2349 | 10 |
| 15 Dec 2023 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 1 |
| 14 Dec 2023 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | 2.2028 | - |
| 13 Dec 2023 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | - |
| 12 Dec 2023 | 2.1281 | 2.1281 | 2.1281 | 2.1281 | 2.1281 | 15 |
| 11 Dec 2023 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | 2 |
| 08 Dec 2023 | 2.1841 | 2.1841 | 2.1841 | 2.1841 | 2.1841 | 2 |
| 07 Dec 2023 | 2.1451 | 2.1451 | 2.1451 | 2.1451 | 2.1451 | 10 |
| *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.