Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,220.23 +46.30 (+1.46%) Nikkei
27,457.92 +512.25 (+1.90%) Hang Seng
19,637.12 +378.36 (+1.96%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,218.15 +326.54 (+1.17%) CMC Crypto 200
615.81 +10.77 (+1.78%)
RBOB Gasoline Jul 23 (RBN23.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:58PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 2.3757 | 2.4231 | 2.3757 | 2.4042 | 2.4042 | 7 |
| 20 Mar 2023 | 2.3627 | 2.3922 | 2.2872 | 2.3905 | 2.3905 | 10,893 |
| 17 Mar 2023 | 2.3942 | 2.4293 | 2.3250 | 2.3627 | 2.3627 | 14,037 |
| 16 Mar 2023 | 2.3693 | 2.3939 | 2.2892 | 2.3849 | 2.3849 | 13,299 |
| 15 Mar 2023 | 2.4652 | 2.4977 | 2.2981 | 2.3430 | 2.3430 | 14,651 |
| 14 Mar 2023 | 2.5049 | 2.5204 | 2.4468 | 2.4616 | 2.4616 | 9,879 |
| 13 Mar 2023 | 2.5609 | 2.5922 | 2.4564 | 2.5156 | 2.5156 | 13,300 |
| 10 Mar 2023 | 2.5216 | 2.5786 | 2.5018 | 2.5701 | 2.5701 | 12,706 |
| 09 Mar 2023 | 2.6032 | 2.6200 | 2.5285 | 2.5332 | 2.5332 | 14,948 |
| 08 Mar 2023 | 2.6021 | 2.6166 | 2.5737 | 2.6015 | 2.6015 | 10,006 |
| 07 Mar 2023 | 2.6991 | 2.7012 | 2.5938 | 2.6130 | 2.6130 | 10,636 |
| 06 Mar 2023 | 2.6587 | 2.7012 | 2.6258 | 2.6994 | 2.6994 | 10,168 |
| 03 Mar 2023 | 2.6103 | 2.6710 | 2.5479 | 2.6672 | 2.6672 | 9,864 |
| 02 Mar 2023 | 2.5819 | 2.6190 | 2.5819 | 2.6144 | 2.6144 | 7,867 |
| 01 Mar 2023 | 2.5742 | 2.5934 | 2.5419 | 2.5903 | 2.5903 | 7,769 |
| 28 Feb 2023 | 2.5144 | 2.5689 | 2.5092 | 2.5596 | 2.5596 | 7,223 |
| 27 Feb 2023 | 2.5168 | 2.5260 | 2.4856 | 2.5066 | 2.5066 | 6,724 |
| 24 Feb 2023 | 2.5140 | 2.5188 | 2.4495 | 2.5107 | 2.5107 | 6,011 |
| 23 Feb 2023 | 2.4650 | 2.5269 | 2.4650 | 2.5057 | 2.5057 | 7,425 |
| 22 Feb 2023 | 2.5357 | 2.5430 | 2.4624 | 2.4752 | 2.4752 | 11,021 |
| 21 Feb 2023 | 2.5492 | 2.5787 | 2.5277 | 2.5431 | 2.5431 | 9,831 |
| 17 Feb 2023 | 2.5493 | 2.5493 | 2.4924 | 2.5455 | 2.5455 | 9,186 |
| 16 Feb 2023 | 2.6112 | 2.6112 | 2.5585 | 2.5777 | 2.5777 | 10,765 |
| 15 Feb 2023 | 2.5975 | 2.6199 | 2.5595 | 2.6077 | 2.6077 | 8,010 |
| 14 Feb 2023 | 2.6139 | 2.6166 | 2.5611 | 2.6080 | 2.6080 | 7,642 |
| 13 Feb 2023 | 2.5916 | 2.6316 | 2.5745 | 2.6282 | 2.6282 | 4,601 |
| 10 Feb 2023 | 2.5956 | 2.6100 | 2.5732 | 2.6053 | 2.6053 | 5,889 |
| 09 Feb 2023 | 2.5645 | 2.5745 | 2.5176 | 2.5532 | 2.5532 | 7,702 |
| 08 Feb 2023 | 2.5587 | 2.5681 | 2.5158 | 2.5634 | 2.5634 | 6,501 |
| 07 Feb 2023 | 2.5100 | 2.5465 | 2.4841 | 2.5391 | 2.5391 | 7,108 |
| 06 Feb 2023 | 2.4273 | 2.4706 | 2.3918 | 2.4639 | 2.4639 | 7,757 |
| 03 Feb 2023 | 2.5183 | 2.5508 | 2.4259 | 2.4294 | 2.4294 | 9,901 |
| 02 Feb 2023 | 2.5494 | 2.5570 | 2.5220 | 2.5260 | 2.5260 | 7,695 |
| 01 Feb 2023 | 2.6296 | 2.6296 | 2.5193 | 2.5378 | 2.5378 | 7,152 |
| 31 Jan 2023 | 2.5869 | 2.6287 | 2.5446 | 2.6254 | 2.6254 | 6,338 |
| 30 Jan 2023 | 2.6379 | 2.6390 | 2.5750 | 2.5802 | 2.5802 | 4,153 |
| 27 Jan 2023 | 2.6898 | 2.6923 | 2.6275 | 2.6431 | 2.6431 | 4,572 |
| 26 Jan 2023 | 2.6300 | 2.6914 | 2.6240 | 2.6606 | 2.6606 | 3,421 |
| 25 Jan 2023 | 2.7097 | 2.7098 | 2.6330 | 2.6381 | 2.6381 | 8,106 |
| 24 Jan 2023 | 2.7226 | 2.7259 | 2.6730 | 2.6776 | 2.6776 | 6,839 |
| 23 Jan 2023 | 2.6954 | 2.7344 | 2.6954 | 2.7184 | 2.7184 | 6,711 |
| 20 Jan 2023 | 2.6716 | 2.7039 | 2.6518 | 2.6885 | 2.6885 | 7,171 |
| 19 Jan 2023 | 2.5990 | 2.6701 | 2.5990 | 2.6549 | 2.6549 | 5,991 |
| 18 Jan 2023 | 2.6238 | 2.6652 | 2.6041 | 2.6048 | 2.6048 | 4,124 |
| 17 Jan 2023 | 2.6007 | 2.6408 | 2.5746 | 2.6136 | 2.6136 | 5,302 |
| 16 Jan 2023 | 2.6007 | 2.6007 | 2.5746 | 2.5746 | 2.5746 | 6,600 |
| 13 Jan 2023 | 2.5500 | 2.6089 | 2.5500 | 2.6074 | 2.6074 | 6,600 |
| 12 Jan 2023 | 2.5231 | 2.5731 | 2.5200 | 2.5625 | 2.5625 | 5,440 |
| 11 Jan 2023 | 2.4352 | 2.5267 | 2.4340 | 2.5218 | 2.5218 | 5,878 |
| 10 Jan 2023 | 2.4439 | 2.4544 | 2.4254 | 2.4373 | 2.4373 | 5,660 |
| 09 Jan 2023 | 2.4482 | 2.4500 | 2.4107 | 2.4167 | 2.4167 | 4,850 |
| 06 Jan 2023 | 2.3978 | 2.4246 | 2.3687 | 2.3755 | 2.3755 | 3,473 |
| 05 Jan 2023 | 2.4226 | 2.4226 | 2.3855 | 2.3889 | 2.3889 | 2,556 |
| 04 Jan 2023 | 2.4334 | 2.4334 | 2.3751 | 2.3789 | 2.3789 | 5,886 |
| 03 Jan 2023 | 2.5735 | 2.5735 | 2.4677 | 2.4705 | 2.4705 | 6,339 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 2.4850 | 2.5661 | 2.4799 | 2.5654 | 2.5654 | 3,207 |
| 29 Dec 2022 | 2.4556 | 2.4820 | 2.4445 | 2.4797 | 2.4797 | 2,135 |
| 28 Dec 2022 | 2.4841 | 2.4888 | 2.4330 | 2.4841 | 2.4841 | 1,972 |
| 27 Dec 2022 | 2.5049 | 2.5333 | 2.4921 | 2.4924 | 2.4924 | 1,280 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 2.4550 | 2.5141 | 2.4550 | 2.5130 | 2.5130 | 2,489 |
| 22 Dec 2022 | 2.4319 | 2.4319 | 2.3843 | 2.4056 | 2.4056 | 1,402 |
| 21 Dec 2022 | 2.3975 | 2.4234 | 2.3974 | 2.4229 | 2.4229 | 1,804 |
| 20 Dec 2022 | 2.3589 | 2.3739 | 2.3335 | 2.3736 | 2.3736 | 1,853 |
| 19 Dec 2022 | 2.3351 | 2.3555 | 2.3345 | 2.3448 | 2.3448 | 2,223 |
| 16 Dec 2022 | 2.3214 | 2.3268 | 2.2963 | 2.3146 | 2.3146 | 2,431 |
| 15 Dec 2022 | 2.3973 | 2.3973 | 2.3552 | 2.3552 | 2.3552 | 2,390 |
| 14 Dec 2022 | 2.3530 | 2.4146 | 2.3530 | 2.4123 | 2.4123 | 4,300 |
| 13 Dec 2022 | 2.3030 | 2.3690 | 2.3005 | 2.3559 | 2.3559 | 4,859 |
| 12 Dec 2022 | 2.2482 | 2.3041 | 2.2480 | 2.2949 | 2.2949 | 4,431 |
| 09 Dec 2022 | 2.2664 | 2.2838 | 2.2442 | 2.2624 | 2.2624 | 2,776 |
| 08 Dec 2022 | 2.3179 | 2.3189 | 2.2609 | 2.2665 | 2.2665 | 5,352 |
| 07 Dec 2022 | 2.3453 | 2.3612 | 2.2928 | 2.2968 | 2.2968 | 5,474 |
| 06 Dec 2022 | 2.4091 | 2.4103 | 2.3450 | 2.3615 | 2.3615 | 5,102 |
| 05 Dec 2022 | 2.5118 | 2.5268 | 2.4067 | 2.4116 | 2.4116 | 4,093 |
| 02 Dec 2022 | 2.5033 | 2.5096 | 2.4640 | 2.4745 | 2.4745 | 4,049 |
| 01 Dec 2022 | 2.5575 | 2.5676 | 2.5118 | 2.5151 | 2.5151 | 1,980 |
| 30 Nov 2022 | 2.5218 | 2.5458 | 2.5130 | 2.5447 | 2.5447 | 1,278 |
| 29 Nov 2022 | 2.4772 | 2.4853 | 2.4391 | 2.4612 | 2.4612 | 1,554 |
| 28 Nov 2022 | 2.4076 | 2.4614 | 2.4028 | 2.4363 | 2.4363 | 1,518 |
| 25 Nov 2022 | 2.4979 | 2.5046 | 2.4321 | 2.4354 | 2.4354 | 1,267 |
| 23 Nov 2022 | 2.4753 | 2.5126 | 2.4577 | 2.5113 | 2.5113 | 2,034 |
| 22 Nov 2022 | 2.5417 | 2.5627 | 2.5348 | 2.5402 | 2.5402 | 1,608 |
| 21 Nov 2022 | 2.4913 | 2.5073 | 2.4135 | 2.5017 | 2.5017 | 1,409 |
| 18 Nov 2022 | 2.4844 | 2.4923 | 2.4510 | 2.4846 | 2.4846 | 1,406 |
| 17 Nov 2022 | 2.5406 | 2.5649 | 2.5216 | 2.5247 | 2.5247 | 1,224 |
| 16 Nov 2022 | 2.5957 | 2.5957 | 2.5535 | 2.5808 | 2.5808 | 1,500 |
| 15 Nov 2022 | 2.5857 | 2.6218 | 2.5857 | 2.6065 | 2.6065 | 1,556 |
| 14 Nov 2022 | 2.6368 | 2.6496 | 2.5842 | 2.5852 | 2.5852 | 1,215 |
| 11 Nov 2022 | 2.6470 | 2.6613 | 2.6252 | 2.6544 | 2.6544 | 1,709 |
| 10 Nov 2022 | 2.5801 | 2.6011 | 2.5706 | 2.5989 | 2.5989 | 1,609 |
| 09 Nov 2022 | 2.5923 | 2.5929 | 2.5646 | 2.5646 | 2.5646 | 1,695 |
| 08 Nov 2022 | 2.6609 | 2.6710 | 2.6238 | 2.6239 | 2.6239 | 1,255 |
| 07 Nov 2022 | 2.6757 | 2.6944 | 2.6621 | 2.6680 | 2.6680 | 839 |
| 04 Nov 2022 | 2.6875 | 2.6954 | 2.6827 | 2.6947 | 2.6947 | 1,558 |
| 03 Nov 2022 | 2.6106 | 2.6212 | 2.5882 | 2.6207 | 2.6207 | 1,647 |
| 02 Nov 2022 | 2.5858 | 2.6493 | 2.5855 | 2.6488 | 2.6488 | 1,470 |
| 01 Nov 2022 | 2.5987 | 2.5987 | 2.5827 | 2.5883 | 2.5883 | 955 |
| 31 Oct 2022 | 2.5152 | 2.5436 | 2.5009 | 2.5390 | 2.5390 | 562 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
