Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,284.55 -3.20 (-0.10%) Nikkei
37,984.79 +356.31 (+0.95%) Hang Seng
17,718.45 +433.91 (+2.51%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,550.91 +350.76 (+0.55%) CMC Crypto 200
1,389.92 -6.62 (-0.47%)
RBOB Gasoline Aug 25 (RBQ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.3668 | 2.3668 | 2.3668 | 2.3668 | 2.3668 | 27 |
| 24 Apr 2024 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 27 |
| 23 Apr 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 16 |
| 22 Apr 2024 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 71 |
| 19 Apr 2024 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 89 |
| 18 Apr 2024 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | 6 |
| 17 Apr 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 10 |
| 16 Apr 2024 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 5 |
| 15 Apr 2024 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 7 |
| 12 Apr 2024 | 2.3713 | 2.3713 | 2.3551 | 2.3596 | 2.3596 | 76 |
| 11 Apr 2024 | 2.3290 | 2.3424 | 2.3290 | 2.3424 | 2.3424 | 73 |
| 10 Apr 2024 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 2.3509 | 95 |
| 09 Apr 2024 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 8 |
| 08 Apr 2024 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 2.3579 | 12 |
| 05 Apr 2024 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 7 |
| 04 Apr 2024 | 2.3757 | 2.3757 | 2.3757 | 2.3757 | 2.3757 | 3 |
| 03 Apr 2024 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | 27 |
| 02 Apr 2024 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | 2.3417 | 4 |
| 01 Apr 2024 | 2.3218 | 2.3218 | 2.3197 | 2.3197 | 2.3197 | 2 |
| 28 Mar 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2 |
| 27 Mar 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
| 26 Mar 2024 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 2.2913 | 3 |
| 25 Mar 2024 | 2.3026 | 2.3026 | 2.3026 | 2.3026 | 2.3026 | - |
| 22 Mar 2024 | 2.2832 | 2.2832 | 2.2832 | 2.2832 | 2.2832 | 2 |
| 21 Mar 2024 | 2.2903 | 2.3012 | 2.2903 | 2.3012 | 2.3012 | 11 |
| 20 Mar 2024 | 2.2988 | 2.2988 | 2.2988 | 2.2988 | 2.2988 | 3 |
| 19 Mar 2024 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 18 |
| 18 Mar 2024 | 2.3096 | 2.3096 | 2.3096 | 2.3096 | 2.3096 | 48 |
| 15 Mar 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 14 |
| 14 Mar 2024 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | 33 |
| 13 Mar 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 84 |
| 12 Mar 2024 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | 2.2124 | 5 |
| 11 Mar 2024 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | 3 |
| 08 Mar 2024 | 2.1932 | 2.1932 | 2.1932 | 2.1932 | 2.1932 | - |
| 07 Mar 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 06 Mar 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 9 |
| 05 Mar 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | - |
| 04 Mar 2024 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | - |
| 01 Mar 2024 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 6 |
| 29 Feb 2024 | 2.1912 | 2.1912 | 2.1912 | 2.1912 | 2.1912 | 15 |
| 28 Feb 2024 | 2.1917 | 2.1917 | 2.1914 | 2.1914 | 2.1914 | 2 |
| 27 Feb 2024 | 2.2153 | 2.2153 | 2.2153 | 2.2153 | 2.2153 | 8 |
| 26 Feb 2024 | 2.1984 | 2.1984 | 2.1984 | 2.1984 | 2.1984 | - |
| 23 Feb 2024 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 1 |
| 22 Feb 2024 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 12 |
| 21 Feb 2024 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | 25 |
| 20 Feb 2024 | 2.1811 | 2.1811 | 2.1811 | 2.1811 | 2.1811 | 3 |
| 16 Feb 2024 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | - |
| 15 Feb 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 18 |
| 14 Feb 2024 | 2.1902 | 2.1902 | 2.1902 | 2.1902 | 2.1902 | 2 |
| 13 Feb 2024 | 2.2236 | 2.2236 | 2.2236 | 2.2236 | 2.2236 | - |
| 12 Feb 2024 | 2.2227 | 2.2227 | 2.2227 | 2.2227 | 2.2227 | 28 |
| 09 Feb 2024 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | 2.2122 | 3 |
| 08 Feb 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 59 |
| 07 Feb 2024 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | 2.1577 | 16 |
| 06 Feb 2024 | 2.1448 | 2.1448 | 2.1448 | 2.1448 | 2.1448 | 7 |
| 05 Feb 2024 | 2.1345 | 2.1345 | 2.1345 | 2.1345 | 2.1345 | 2 |
| 02 Feb 2024 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | - |
| 01 Feb 2024 | 2.1393 | 2.1393 | 2.1393 | 2.1393 | 2.1393 | 12 |
| 31 Jan 2024 | 2.1778 | 2.1778 | 2.1778 | 2.1778 | 2.1778 | 3 |
| 30 Jan 2024 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | 2.2197 | 2 |
| 29 Jan 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
| 26 Jan 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2 |
| 25 Jan 2024 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | - |
| 24 Jan 2024 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | - |
| 23 Jan 2024 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | 2.1745 | - |
| 22 Jan 2024 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | - |
| 19 Jan 2024 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | - |
| 18 Jan 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | - |
| 17 Jan 2024 | 2.1409 | 2.1409 | 2.1409 | 2.1409 | 2.1409 | 3 |
| 16 Jan 2024 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | 2.1383 | - |
| 12 Jan 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | - |
| 11 Jan 2024 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2 |
| 10 Jan 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 9 |
| 09 Jan 2024 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | - |
| 08 Jan 2024 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | - |
| 05 Jan 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
| 04 Jan 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
| 03 Jan 2024 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | 2.1556 | - |
| 02 Jan 2024 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | - |
| 29 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 4 |
| 28 Dec 2023 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | 2.1192 | 10 |
| 27 Dec 2023 | 2.1694 | 2.1694 | 2.1694 | 2.1694 | 2.1694 | - |
| 26 Dec 2023 | 2.1918 | 2.1918 | 2.1918 | 2.1918 | 2.1918 | - |
| 22 Dec 2023 | 2.1626 | 2.1626 | 2.1626 | 2.1626 | 2.1626 | - |
| 21 Dec 2023 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | - |
| 20 Dec 2023 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | 2.2063 | - |
| 19 Dec 2023 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | 2.2201 | - |
| 18 Dec 2023 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | 2.1935 | - |
| 15 Dec 2023 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | - |
| 14 Dec 2023 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | 2.1622 | - |
| 13 Dec 2023 | 2.1098 | 2.1098 | 2.1098 | 2.1098 | 2.1098 | 1 |
| 12 Dec 2023 | 2.0888 | 2.0888 | 2.0888 | 2.0888 | 2.0888 | 3 |
| 11 Dec 2023 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | - |
| 08 Dec 2023 | 2.1424 | 2.1424 | 2.1424 | 2.1424 | 2.1424 | 2 |
| 07 Dec 2023 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | - |
| 06 Dec 2023 | 2.1203 | 2.1203 | 2.1203 | 2.1203 | 2.1203 | 1 |
| 05 Dec 2023 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | 2.1744 | - |
| 04 Dec 2023 | 2.1965 | 2.1965 | 2.1965 | 2.1965 | 2.1965 | 10 |
| 01 Dec 2023 | 2.2364 | 2.2364 | 2.1903 | 2.1903 | 2.1903 | 1 |
| *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.