Singapore markets open in 3 hours 11 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,249.31 +124.78 (+0.46%) CMC Crypto 200
598.52 +355.84 (+146.63%)
RBOB Gasoline Aug 23 (RBQ23.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 04:58PM EDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 2.4791 | 2.5048 | 2.4591 | 2.4977 | 2.4977 | 10,004 |
| 27 Mar 2023 | 2.3830 | 2.4845 | 2.3830 | 2.4784 | 2.4784 | 7,545 |
| 24 Mar 2023 | 2.4100 | 2.4122 | 2.3351 | 2.3851 | 2.3851 | 7,545 |
| 23 Mar 2023 | 2.4003 | 2.4396 | 2.3844 | 2.4026 | 2.4026 | 5,894 |
| 22 Mar 2023 | 2.3597 | 2.4058 | 2.3541 | 2.4038 | 2.4038 | 8,281 |
| 21 Mar 2023 | 2.3400 | 2.3731 | 2.3281 | 2.3627 | 2.3627 | 8,269 |
| 20 Mar 2023 | 2.3193 | 2.3442 | 2.2462 | 2.3425 | 2.3425 | 5,001 |
| 17 Mar 2023 | 2.3542 | 2.3823 | 2.2793 | 2.3146 | 2.3146 | 9,271 |
| 16 Mar 2023 | 2.3026 | 2.3503 | 2.2492 | 2.3405 | 2.3405 | 7,056 |
| 15 Mar 2023 | 2.4525 | 2.4534 | 2.2592 | 2.3032 | 2.3032 | 8,052 |
| 14 Mar 2023 | 2.4657 | 2.4778 | 2.4040 | 2.4204 | 2.4204 | 6,048 |
| 13 Mar 2023 | 2.5077 | 2.5077 | 2.4185 | 2.4757 | 2.4757 | 6,374 |
| 10 Mar 2023 | 2.4850 | 2.5347 | 2.4637 | 2.5287 | 2.5287 | 6,104 |
| 09 Mar 2023 | 2.5571 | 2.5743 | 2.4889 | 2.4921 | 2.4921 | 8,481 |
| 08 Mar 2023 | 2.5630 | 2.5672 | 2.5290 | 2.5554 | 2.5554 | 6,941 |
| 07 Mar 2023 | 2.6249 | 2.6362 | 2.5580 | 2.5677 | 2.5677 | 7,837 |
| 06 Mar 2023 | 2.6023 | 2.6529 | 2.5830 | 2.6509 | 2.6509 | 7,110 |
| 03 Mar 2023 | 2.5727 | 2.6229 | 2.5100 | 2.6226 | 2.6226 | 6,677 |
| 02 Mar 2023 | 2.5563 | 2.5746 | 2.5400 | 2.5715 | 2.5715 | 3,521 |
| 01 Mar 2023 | 2.5140 | 2.5503 | 2.5077 | 2.5486 | 2.5486 | 4,310 |
| 28 Feb 2023 | 2.4796 | 2.5267 | 2.4796 | 2.5188 | 2.5188 | 4,121 |
| 27 Feb 2023 | 2.4764 | 2.4804 | 2.4486 | 2.4680 | 2.4680 | 2,849 |
| 24 Feb 2023 | 2.4715 | 2.4800 | 2.4119 | 2.4731 | 2.4731 | 3,294 |
| 23 Feb 2023 | 2.4264 | 2.4802 | 2.4264 | 2.4656 | 2.4656 | 3,271 |
| 22 Feb 2023 | 2.4775 | 2.4957 | 2.4275 | 2.4371 | 2.4371 | 4,229 |
| 21 Feb 2023 | 2.5139 | 2.5356 | 2.4843 | 2.5011 | 2.5011 | 5,121 |
| 17 Feb 2023 | 2.4800 | 2.5081 | 2.4565 | 2.5054 | 2.5054 | 6,258 |
| 16 Feb 2023 | 2.5530 | 2.5546 | 2.5292 | 2.5375 | 2.5375 | 7,386 |
| 15 Feb 2023 | 2.5244 | 2.5731 | 2.5160 | 2.5616 | 2.5616 | 4,744 |
| 14 Feb 2023 | 2.5673 | 2.5716 | 2.5151 | 2.5631 | 2.5631 | 6,006 |
| 13 Feb 2023 | 2.5612 | 2.5819 | 2.5370 | 2.5799 | 2.5799 | 1,612 |
| 10 Feb 2023 | 2.4995 | 2.5604 | 2.4995 | 2.5588 | 2.5588 | 3,571 |
| 09 Feb 2023 | 2.5217 | 2.5225 | 2.4747 | 2.5081 | 2.5081 | 3,671 |
| 08 Feb 2023 | 2.5188 | 2.5234 | 2.4725 | 2.5190 | 2.5190 | 3,709 |
| 07 Feb 2023 | 2.4589 | 2.4975 | 2.4371 | 2.4925 | 2.4925 | 4,802 |
| 06 Feb 2023 | 2.3947 | 2.4270 | 2.3533 | 2.4202 | 2.4202 | 6,421 |
| 03 Feb 2023 | 2.4727 | 2.5058 | 2.3846 | 2.3893 | 2.3893 | 5,568 |
| 02 Feb 2023 | 2.5016 | 2.5064 | 2.4754 | 2.4811 | 2.4811 | 5,608 |
| 01 Feb 2023 | 2.5760 | 2.5760 | 2.4691 | 2.4911 | 2.4911 | 5,197 |
| 31 Jan 2023 | 2.5040 | 2.5761 | 2.5040 | 2.5734 | 2.5734 | 4,090 |
| 30 Jan 2023 | 2.5530 | 2.5847 | 2.5273 | 2.5297 | 2.5297 | 2,841 |
| 27 Jan 2023 | 2.6318 | 2.6387 | 2.5727 | 2.5872 | 2.5872 | 3,649 |
| 26 Jan 2023 | 2.5928 | 2.6350 | 2.5928 | 2.6060 | 2.6060 | 3,752 |
| 25 Jan 2023 | 2.6391 | 2.6391 | 2.5788 | 2.5834 | 2.5834 | 6,519 |
| 24 Jan 2023 | 2.6676 | 2.6687 | 2.6135 | 2.6205 | 2.6205 | 5,418 |
| 23 Jan 2023 | 2.6257 | 2.6739 | 2.6257 | 2.6605 | 2.6605 | 4,280 |
| 20 Jan 2023 | 2.6043 | 2.6487 | 2.5978 | 2.6330 | 2.6330 | 4,837 |
| 19 Jan 2023 | 2.5429 | 2.6179 | 2.5429 | 2.6028 | 2.6028 | 5,103 |
| 18 Jan 2023 | 2.5845 | 2.6121 | 2.5501 | 2.5565 | 2.5565 | 4,101 |
| 17 Jan 2023 | 2.5309 | 2.5952 | 2.5276 | 2.5648 | 2.5648 | 4,148 |
| 16 Jan 2023 | 2.5309 | 2.5370 | 2.5276 | 2.5276 | 2.5276 | 4,116 |
| 13 Jan 2023 | 2.5115 | 2.5637 | 2.5106 | 2.5621 | 2.5621 | 4,116 |
| 12 Jan 2023 | 2.5094 | 2.5270 | 2.4988 | 2.5166 | 2.5166 | 4,344 |
| 11 Jan 2023 | 2.4239 | 2.4801 | 2.4214 | 2.4789 | 2.4789 | 4,322 |
| 10 Jan 2023 | 2.4125 | 2.4210 | 2.3854 | 2.3991 | 2.3991 | 3,595 |
| 09 Jan 2023 | 2.3997 | 2.4018 | 2.3739 | 2.3827 | 2.3827 | 2,748 |
| 06 Jan 2023 | 2.3435 | 2.3948 | 2.3335 | 2.3406 | 2.3406 | 2,871 |
| 05 Jan 2023 | 2.3877 | 2.3877 | 2.3478 | 2.3537 | 2.3537 | 1,882 |
| 04 Jan 2023 | 2.3690 | 2.3850 | 2.3408 | 2.3433 | 2.3433 | 4,669 |
| 03 Jan 2023 | 2.4870 | 2.5022 | 2.4264 | 2.4304 | 2.4304 | 5,488 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 2.4470 | 2.5261 | 2.4436 | 2.5261 | 2.5261 | 2,630 |
| 29 Dec 2022 | 2.4309 | 2.4494 | 2.4118 | 2.4442 | 2.4442 | 1,913 |
| 28 Dec 2022 | 2.4426 | 2.4558 | 2.3990 | 2.4494 | 2.4494 | 1,241 |
| 27 Dec 2022 | 2.4724 | 2.4984 | 2.4581 | 2.4581 | 2.4581 | 884 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 2.4186 | 2.4784 | 2.4164 | 2.4784 | 2.4784 | 2,255 |
| 22 Dec 2022 | 2.4169 | 2.4169 | 2.3640 | 2.3743 | 2.3743 | 1,282 |
| 21 Dec 2022 | 2.3610 | 2.3943 | 2.3610 | 2.3943 | 2.3943 | 1,567 |
| 20 Dec 2022 | 2.3283 | 2.3451 | 2.3039 | 2.3451 | 2.3451 | 1,692 |
| 19 Dec 2022 | 2.3086 | 2.3271 | 2.3039 | 2.3174 | 2.3174 | 1,608 |
| 16 Dec 2022 | 2.2875 | 2.3077 | 2.2733 | 2.2900 | 2.2900 | 1,931 |
| 15 Dec 2022 | 2.3723 | 2.3723 | 2.3326 | 2.3326 | 2.3326 | 2,381 |
| 14 Dec 2022 | 2.3562 | 2.3891 | 2.3483 | 2.3873 | 2.3873 | 2,497 |
| 13 Dec 2022 | 2.2987 | 2.3371 | 2.2963 | 2.3316 | 2.3316 | 3,613 |
| 12 Dec 2022 | 2.2250 | 2.2760 | 2.2234 | 2.2746 | 2.2746 | 3,380 |
| 09 Dec 2022 | 2.2530 | 2.2567 | 2.2295 | 2.2413 | 2.2413 | 2,054 |
| 08 Dec 2022 | 2.2968 | 2.2968 | 2.2420 | 2.2460 | 2.2460 | 4,635 |
| 07 Dec 2022 | 2.3217 | 2.3332 | 2.2728 | 2.2760 | 2.2760 | 4,743 |
| 06 Dec 2022 | 2.3670 | 2.3837 | 2.3197 | 2.3368 | 2.3368 | 3,614 |
| 05 Dec 2022 | 2.5051 | 2.5051 | 2.3873 | 2.3876 | 2.3876 | 3,101 |
| 02 Dec 2022 | 2.4735 | 2.4761 | 2.4370 | 2.4477 | 2.4477 | 2,443 |
| 01 Dec 2022 | 2.5278 | 2.5294 | 2.4843 | 2.4843 | 2.4843 | 1,285 |
| 30 Nov 2022 | 2.4948 | 2.5140 | 2.4828 | 2.5120 | 2.5120 | 870 |
| 29 Nov 2022 | 2.4467 | 2.4467 | 2.4059 | 2.4284 | 2.4284 | 1,428 |
| 28 Nov 2022 | 2.4082 | 2.4243 | 2.4008 | 2.4028 | 2.4028 | 957 |
| 25 Nov 2022 | 2.4599 | 2.4652 | 2.4000 | 2.4000 | 2.4000 | 969 |
| 23 Nov 2022 | 2.4548 | 2.4737 | 2.4272 | 2.4718 | 2.4718 | 1,467 |
| 22 Nov 2022 | 2.5075 | 2.5204 | 2.4972 | 2.4972 | 2.4972 | 1,000 |
| 21 Nov 2022 | 2.4550 | 2.4715 | 2.3774 | 2.4640 | 2.4640 | 1,212 |
| 18 Nov 2022 | 2.4216 | 2.4599 | 2.4216 | 2.4485 | 2.4485 | 1,362 |
| 17 Nov 2022 | 2.5052 | 2.5224 | 2.4893 | 2.4903 | 2.4903 | 1,045 |
| 16 Nov 2022 | 2.5590 | 2.5590 | 2.5209 | 2.5433 | 2.5433 | 1,243 |
| 15 Nov 2022 | 2.5612 | 2.5727 | 2.5371 | 2.5690 | 2.5690 | 1,576 |
| 14 Nov 2022 | 2.5948 | 2.6066 | 2.5428 | 2.5453 | 2.5453 | 1,141 |
| 11 Nov 2022 | 2.6012 | 2.6150 | 2.5865 | 2.6119 | 2.6119 | 795 |
| 10 Nov 2022 | 2.5348 | 2.5550 | 2.5105 | 2.5549 | 2.5549 | 898 |
| 09 Nov 2022 | 2.5476 | 2.5491 | 2.5159 | 2.5207 | 2.5207 | 924 |
| 08 Nov 2022 | 2.6144 | 2.6196 | 2.5776 | 2.5776 | 2.5776 | 619 |
| 07 Nov 2022 | 2.6277 | 2.6346 | 2.6180 | 2.6208 | 2.6208 | 445 |
| *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.
