Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,809.84 +336.08 (+0.53%) CMC Crypto 200
1,366.88 +54.26 (+4.13%)
RBOB Gasoline Jun 26 (RBM26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | - |
| 17 Apr 2024 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | - |
| 16 Apr 2024 | 2.3264 | 2.3264 | 2.3264 | 2.3264 | 2.3264 | - |
| 15 Apr 2024 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | - |
| 12 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
| 11 Apr 2024 | 2.3045 | 2.3045 | 2.3045 | 2.3045 | 2.3045 | - |
| 10 Apr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
| 09 Apr 2024 | 2.3106 | 2.3106 | 2.3106 | 2.3106 | 2.3106 | - |
| 08 Apr 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
| 05 Apr 2024 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | - |
| 04 Apr 2024 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | - |
| 03 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
| 02 Apr 2024 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | - |
| 01 Apr 2024 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | - |
| 28 Mar 2024 | 2.2895 | 2.2895 | 2.2895 | 2.2895 | 2.2895 | - |
| 27 Mar 2024 | 2.2673 | 2.2673 | 2.2673 | 2.2673 | 2.2673 | - |
| 26 Mar 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
| 25 Mar 2024 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | - |
| 22 Mar 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | - |
| 21 Mar 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | - |
| 20 Mar 2024 | 2.2639 | 2.2639 | 2.2639 | 2.2639 | 2.2639 | - |
| 19 Mar 2024 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | - |
| 18 Mar 2024 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | - |
| 15 Mar 2024 | 2.2585 | 2.2585 | 2.2585 | 2.2585 | 2.2585 | - |
| 14 Mar 2024 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | - |
| 13 Mar 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
| 12 Mar 2024 | 2.1997 | 2.1997 | 2.1997 | 2.1997 | 2.1997 | - |
| 11 Mar 2024 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | - |
| 08 Mar 2024 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | - |
| 07 Mar 2024 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | - |
| 06 Mar 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
| 05 Mar 2024 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | - |
| 04 Mar 2024 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | - |
| 01 Mar 2024 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | - |
| 29 Feb 2024 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | - |
| 28 Feb 2024 | 2.1813 | 2.1813 | 2.1810 | 2.1810 | 2.1810 | - |
| 27 Feb 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
| 26 Feb 2024 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | - |
| 23 Feb 2024 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | - |
| 22 Feb 2024 | 2.2022 | 2.2022 | 2.2022 | 2.2022 | 2.2022 | - |
| 21 Feb 2024 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | - |
| 20 Feb 2024 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | - |
| 16 Feb 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
| 15 Feb 2024 | 2.1891 | 2.1891 | 2.1891 | 2.1891 | 2.1891 | - |
| 14 Feb 2024 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | - |
| 13 Feb 2024 | 2.1846 | 2.1846 | 2.1846 | 2.1846 | 2.1846 | - |
| 12 Feb 2024 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | - |
| 09 Feb 2024 | 2.1779 | 2.1779 | 2.1779 | 2.1779 | 2.1779 | - |
| 08 Feb 2024 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | - |
| 07 Feb 2024 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | - |
| 06 Feb 2024 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | - |
| 05 Feb 2024 | 2.1218 | 2.1218 | 2.1218 | 2.1218 | 2.1218 | - |
| 02 Feb 2024 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | - |
| 01 Feb 2024 | 2.1251 | 2.1251 | 2.1251 | 2.1251 | 2.1251 | - |
| 31 Jan 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
| 30 Jan 2024 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | - |
| 29 Jan 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 26 Jan 2024 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | - |
| 25 Jan 2024 | 2.2109 | 2.2109 | 2.2109 | 2.2109 | 2.2109 | - |
| 24 Jan 2024 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | - |
| 23 Jan 2024 | 2.1763 | 2.1763 | 2.1763 | 2.1763 | 2.1763 | - |
| 22 Jan 2024 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | 2.1901 | - |
| 19 Jan 2024 | 2.1528 | 2.1528 | 2.1528 | 2.1528 | 2.1528 | - |
| 18 Jan 2024 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | 2.1692 | - |
| 17 Jan 2024 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | - |
| 16 Jan 2024 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | - |
| 12 Jan 2024 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | - |
| 11 Jan 2024 | 2.1443 | 2.1443 | 2.1443 | 2.1443 | 2.1443 | - |
| 10 Jan 2024 | 2.1312 | 2.1312 | 2.1312 | 2.1312 | 2.1312 | - |
| 09 Jan 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | - |
| 08 Jan 2024 | 2.1238 | 2.1238 | 2.1238 | 2.1238 | 2.1238 | - |
| 05 Jan 2024 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | - |
| 04 Jan 2024 | 2.1567 | 2.1567 | 2.1567 | 2.1567 | 2.1567 | - |
| 03 Jan 2024 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | 2.1759 | - |
| 02 Jan 2024 | 2.1282 | 2.1282 | 2.1282 | 2.1282 | 2.1282 | - |
| 29 Dec 2023 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | - |
| 28 Dec 2023 | 2.1463 | 2.1463 | 2.1463 | 2.1463 | 2.1463 | - |
| 27 Dec 2023 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
| 26 Dec 2023 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | - |
| 22 Dec 2023 | 2.1792 | 2.1792 | 2.1792 | 2.1792 | 2.1792 | - |
| 21 Dec 2023 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | - |
| 20 Dec 2023 | 2.2177 | 2.2177 | 2.2177 | 2.2177 | 2.2177 | - |
| 19 Dec 2023 | 2.2351 | 2.2351 | 2.2351 | 2.2351 | 2.2351 | - |
| 18 Dec 2023 | 2.2118 | 2.2118 | 2.2118 | 2.2118 | 2.2118 | - |
| 15 Dec 2023 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | - |
| 14 Dec 2023 | 2.1893 | 2.1893 | 2.1893 | 2.1893 | 2.1893 | - |
| 13 Dec 2023 | 2.1477 | 2.1477 | 2.1477 | 2.1477 | 2.1477 | - |
| 12 Dec 2023 | 2.1618 | 2.1618 | 2.1256 | 2.1256 | 2.1256 | 6 |
| 11 Dec 2023 | 2.1699 | 2.1699 | 2.1699 | 2.1699 | 2.1699 | - |
| 08 Dec 2023 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 07 Dec 2023 | 2.1387 | 2.1387 | 2.1387 | 2.1387 | 2.1387 | - |
| 06 Dec 2023 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
| 05 Dec 2023 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 04 Dec 2023 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
| 01 Dec 2023 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | 2.1601 | - |
| 30 Nov 2023 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
| 29 Nov 2023 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | - |
| 28 Nov 2023 | 2.2254 | 2.2254 | 2.2254 | 2.2254 | 2.2254 | - |
| 27 Nov 2023 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | - |
| 24 Nov 2023 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | 2.1895 | - |
| *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.