Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,670.42 -1,771.65 (-2.84%) CMC Crypto 200
1,259.57 -98.44 (-7.25%)
RBOB Gasoline Aug 24 (RBQ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:15PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.4980 | 2.5120 | 2.4550 | 2.4602 | 2.4602 | 29,291 |
| 09 May 2024 | 2.4837 | 2.5043 | 2.4778 | 2.4894 | 2.4894 | 39,787 |
| 08 May 2024 | 2.4754 | 2.4831 | 2.4255 | 2.4754 | 2.4754 | 39,787 |
| 07 May 2024 | 2.5178 | 2.5228 | 2.4675 | 2.4830 | 2.4830 | 37,640 |
| 06 May 2024 | 2.4852 | 2.5195 | 2.4762 | 2.5135 | 2.5135 | 20,320 |
| 03 May 2024 | 2.5213 | 2.5380 | 2.4789 | 2.4862 | 2.4862 | 30,093 |
| 02 May 2024 | 2.4990 | 2.5261 | 2.4894 | 2.5147 | 2.5147 | 22,145 |
| 01 May 2024 | 2.5812 | 2.5930 | 2.4955 | 2.4984 | 2.4984 | 32,841 |
| 30 Apr 2024 | 2.6400 | 2.6443 | 2.5735 | 2.6010 | 2.6010 | 18,187 |
| 29 Apr 2024 | 2.6440 | 2.6613 | 2.6278 | 2.6355 | 2.6355 | 10,991 |
| 26 Apr 2024 | 2.6445 | 2.6562 | 2.6298 | 2.6497 | 2.6497 | 13,665 |
| 25 Apr 2024 | 2.6097 | 2.6449 | 2.5922 | 2.6347 | 2.6347 | 17,012 |
| 24 Apr 2024 | 2.6113 | 2.6226 | 2.5966 | 2.6150 | 2.6150 | 12,961 |
| 23 Apr 2024 | 2.5786 | 2.6120 | 2.5416 | 2.6102 | 2.6102 | 17,310 |
| 22 Apr 2024 | 2.5826 | 2.5826 | 2.5461 | 2.5741 | 2.5741 | 12,775 |
| 19 Apr 2024 | 2.5797 | 2.6536 | 2.5572 | 2.5849 | 2.5849 | 18,715 |
| 18 Apr 2024 | 2.6058 | 2.6139 | 2.5732 | 2.5864 | 2.5864 | 28,872 |
| 17 Apr 2024 | 2.6844 | 2.6856 | 2.6006 | 2.6032 | 2.6032 | 19,165 |
| 16 Apr 2024 | 2.6832 | 2.6927 | 2.6594 | 2.6893 | 2.6893 | 17,266 |
| 15 Apr 2024 | 2.6849 | 2.6920 | 2.6312 | 2.6676 | 2.6676 | 9,952 |
| 12 Apr 2024 | 2.6680 | 2.7257 | 2.6678 | 2.6825 | 2.6825 | 14,295 |
| 11 Apr 2024 | 2.6671 | 2.6834 | 2.6388 | 2.6576 | 2.6576 | 12,077 |
| 10 Apr 2024 | 2.6381 | 2.6731 | 2.6215 | 2.6662 | 2.6662 | 14,602 |
| 09 Apr 2024 | 2.6542 | 2.6669 | 2.6322 | 2.6416 | 2.6416 | 13,313 |
| 08 Apr 2024 | 2.6507 | 2.6750 | 2.6176 | 2.6477 | 2.6477 | 14,048 |
| 05 Apr 2024 | 2.6852 | 2.7031 | 2.6628 | 2.6787 | 2.6787 | 11,684 |
| 04 Apr 2024 | 2.6498 | 2.6890 | 2.6282 | 2.6775 | 2.6775 | 12,544 |
| 03 Apr 2024 | 2.6384 | 2.6617 | 2.6281 | 2.6452 | 2.6452 | 13,997 |
| 02 Apr 2024 | 2.5918 | 2.6440 | 2.5912 | 2.6306 | 2.6306 | 12,702 |
| 01 Apr 2024 | 2.5946 | 2.5981 | 2.5622 | 2.5892 | 2.5892 | 7,299 |
| 28 Mar 2024 | 2.5550 | 2.5920 | 2.5477 | 2.5904 | 2.5904 | 9,611 |
| 27 Mar 2024 | 2.5482 | 2.5620 | 2.5366 | 2.5500 | 2.5500 | 9,991 |
| 26 Mar 2024 | 2.5874 | 2.5924 | 2.5485 | 2.5571 | 2.5571 | 12,055 |
| 25 Mar 2024 | 2.5711 | 2.6007 | 2.5639 | 2.5881 | 2.5881 | 6,045 |
| 22 Mar 2024 | 2.5571 | 2.5862 | 2.5564 | 2.5685 | 2.5685 | 5,822 |
| 21 Mar 2024 | 2.5857 | 2.5857 | 2.5503 | 2.5730 | 2.5730 | 7,584 |
| 20 Mar 2024 | 2.5955 | 2.5976 | 2.5610 | 2.5778 | 2.5778 | 7,621 |
| 19 Mar 2024 | 2.5880 | 2.6110 | 2.5843 | 2.6076 | 2.6076 | 8,229 |
| 18 Mar 2024 | 2.5545 | 2.6030 | 2.5543 | 2.5997 | 2.5997 | 7,063 |
| 15 Mar 2024 | 2.5492 | 2.5633 | 2.5375 | 2.5598 | 2.5598 | 12,877 |
| 14 Mar 2024 | 2.5215 | 2.5583 | 2.5178 | 2.5563 | 2.5563 | 7,023 |
| 13 Mar 2024 | 2.4689 | 2.5254 | 2.4596 | 2.5220 | 2.5220 | 10,587 |
| 12 Mar 2024 | 2.4681 | 2.4700 | 2.4320 | 2.4550 | 2.4550 | 6,580 |
| 11 Mar 2024 | 2.4036 | 2.4610 | 2.4036 | 2.4534 | 2.4534 | 6,285 |
| 08 Mar 2024 | 2.4482 | 2.4580 | 2.4079 | 2.4173 | 2.4173 | 4,326 |
| 07 Mar 2024 | 2.4308 | 2.4599 | 2.4100 | 2.4402 | 2.4402 | 5,664 |
| 06 Mar 2024 | 2.4161 | 2.4588 | 2.4134 | 2.4334 | 2.4334 | 6,346 |
| 05 Mar 2024 | 2.4413 | 2.4541 | 2.4020 | 2.4117 | 2.4117 | 11,269 |
| 04 Mar 2024 | 2.4856 | 2.4857 | 2.4459 | 2.4555 | 2.4555 | 4,762 |
| 01 Mar 2024 | 2.4460 | 2.4980 | 2.4374 | 2.4818 | 2.4818 | 9,161 |
| 29 Feb 2024 | 2.4146 | 2.4611 | 2.4126 | 2.4470 | 2.4470 | 8,392 |
| 28 Feb 2024 | 2.4527 | 2.4675 | 2.4119 | 2.4272 | 2.4272 | 7,824 |
| 27 Feb 2024 | 2.4379 | 2.4617 | 2.4276 | 2.4612 | 2.4612 | 4,589 |
| 26 Feb 2024 | 2.3763 | 2.4448 | 2.3762 | 2.4266 | 2.4266 | 3,236 |
| 23 Feb 2024 | 2.4239 | 2.4272 | 2.3805 | 2.3861 | 2.3861 | 5,868 |
| 22 Feb 2024 | 2.4166 | 2.4404 | 2.3782 | 2.4403 | 2.4403 | 5,253 |
| 21 Feb 2024 | 2.4053 | 2.4141 | 2.3886 | 2.4071 | 2.4071 | 8,137 |
| 20 Feb 2024 | 2.4324 | 2.4403 | 2.3879 | 2.3908 | 2.3908 | 6,352 |
| 16 Feb 2024 | 2.4357 | 2.4452 | 2.4093 | 2.4450 | 2.4450 | 5,971 |
| 15 Feb 2024 | 2.4022 | 2.4549 | 2.3954 | 2.4431 | 2.4431 | 8,937 |
| 14 Feb 2024 | 2.4779 | 2.4852 | 2.4216 | 2.4276 | 2.4276 | 8,926 |
| 13 Feb 2024 | 2.4706 | 2.4849 | 2.4577 | 2.4779 | 2.4779 | 5,460 |
| 12 Feb 2024 | 2.4382 | 2.4626 | 2.4304 | 2.4587 | 2.4587 | 5,158 |
| 09 Feb 2024 | 2.4326 | 2.4505 | 2.4212 | 2.4450 | 2.4450 | 5,246 |
| 08 Feb 2024 | 2.3809 | 2.4361 | 2.3784 | 2.4339 | 2.4339 | 5,528 |
| 07 Feb 2024 | 2.3453 | 2.3717 | 2.3370 | 2.3675 | 2.3675 | 6,544 |
| 06 Feb 2024 | 2.3279 | 2.3484 | 2.3233 | 2.3382 | 2.3382 | 5,529 |
| 05 Feb 2024 | 2.2807 | 2.3234 | 2.2764 | 2.3212 | 2.3212 | 3,355 |
| 02 Feb 2024 | 2.3350 | 2.3350 | 2.2669 | 2.2836 | 2.2836 | 3,403 |
| 01 Feb 2024 | 2.3673 | 2.3792 | 2.3062 | 2.3272 | 2.3272 | 6,475 |
| 31 Jan 2024 | 2.3882 | 2.4060 | 2.3559 | 2.3667 | 2.3667 | 6,127 |
| 30 Jan 2024 | 2.3779 | 2.4121 | 2.3548 | 2.4104 | 2.4104 | 4,982 |
| 29 Jan 2024 | 2.4422 | 2.4470 | 2.3781 | 2.3891 | 2.3891 | 5,573 |
| 26 Jan 2024 | 2.3769 | 2.4295 | 2.3679 | 2.4271 | 2.4271 | 3,932 |
| 25 Jan 2024 | 2.3710 | 2.3999 | 2.3636 | 2.3989 | 2.3989 | 3,050 |
| 24 Jan 2024 | 2.3441 | 2.3721 | 2.3352 | 2.3459 | 2.3459 | 5,252 |
| 23 Jan 2024 | 2.3662 | 2.3662 | 2.3152 | 2.3399 | 2.3399 | 3,258 |
| 22 Jan 2024 | 2.3093 | 2.3641 | 2.3093 | 2.3598 | 2.3598 | 4,099 |
| 19 Jan 2024 | 2.3112 | 2.3276 | 2.2926 | 2.3001 | 2.3001 | 4,582 |
| 18 Jan 2024 | 2.2858 | 2.3199 | 2.2721 | 2.3196 | 2.3196 | 5,284 |
| 17 Jan 2024 | 2.2785 | 2.2890 | 2.2398 | 2.2851 | 2.2851 | 3,971 |
| 16 Jan 2024 | 2.2748 | 2.3196 | 2.2654 | 2.2810 | 2.2810 | 5,043 |
| 12 Jan 2024 | 2.3190 | 2.3234 | 2.2737 | 2.2790 | 2.2790 | 5,464 |
| 11 Jan 2024 | 2.2600 | 2.2868 | 2.2514 | 2.2621 | 2.2621 | 4,736 |
| 10 Jan 2024 | 2.2816 | 2.2820 | 2.2252 | 2.2337 | 2.2337 | 4,261 |
| 09 Jan 2024 | 2.2407 | 2.2577 | 2.2296 | 2.2450 | 2.2450 | 4,184 |
| 08 Jan 2024 | 2.2195 | 2.2223 | 2.1894 | 2.2067 | 2.2067 | 5,719 |
| 05 Jan 2024 | 2.2704 | 2.2830 | 2.2640 | 2.2701 | 2.2701 | 2,827 |
| 04 Jan 2024 | 2.2958 | 2.2958 | 2.2341 | 2.2587 | 2.2587 | 2,518 |
| 03 Jan 2024 | 2.2434 | 2.3005 | 2.2371 | 2.2904 | 2.2904 | 2,476 |
| 02 Jan 2024 | 2.2965 | 2.2965 | 2.2287 | 2.2377 | 2.2377 | 2,400 |
| 29 Dec 2023 | 2.2553 | 2.2747 | 2.2425 | 2.2454 | 2.2454 | 1,280 |
| 28 Dec 2023 | 2.2999 | 2.2999 | 2.2427 | 2.2444 | 2.2444 | 1,872 |
| 27 Dec 2023 | 2.3292 | 2.3401 | 2.3030 | 2.3045 | 2.3045 | 1,029 |
| 26 Dec 2023 | 2.3293 | 2.3453 | 2.3240 | 2.3288 | 2.3288 | 913 |
| 22 Dec 2023 | 2.3333 | 2.3370 | 2.2948 | 2.2949 | 2.2949 | 1,162 |
| 21 Dec 2023 | 2.2928 | 2.3232 | 2.2928 | 2.3118 | 2.3118 | 1,442 |
| 20 Dec 2023 | 2.3528 | 2.3616 | 2.3258 | 2.3393 | 2.3393 | 1,138 |
| 19 Dec 2023 | 2.3009 | 2.3486 | 2.3004 | 2.3448 | 2.3448 | 1,521 |
| 18 Dec 2023 | 2.2964 | 2.3560 | 2.2964 | 2.3106 | 2.3106 | 886 |
| *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.