Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,253.98 -8.56 (-0.26%) Nikkei
27,782.93 -100.85 (-0.36%) Hang Seng
20,221.21 +28.81 (+0.14%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,632.21 +548.43 (+1.95%) CMC Crypto 200
621.33 +20.36 (+3.39%)
RBOB Gasoline Sep 23 (RBU23.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 01:56AM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 2.4035 | 2.4145 | 2.4035 | 2.4145 | 2.4145 | 59 |
| 29 Mar 2023 | 2.4410 | 2.4534 | 2.3969 | 2.4076 | 2.4076 | 9,345 |
| 28 Mar 2023 | 2.4090 | 2.4443 | 2.4058 | 2.4361 | 2.4361 | 9,345 |
| 27 Mar 2023 | 2.3200 | 2.4264 | 2.3200 | 2.4212 | 2.4212 | 7,733 |
| 24 Mar 2023 | 2.3495 | 2.3495 | 2.2817 | 2.3306 | 2.3306 | 6,927 |
| 23 Mar 2023 | 2.3463 | 2.3832 | 2.3284 | 2.3468 | 2.3468 | 5,853 |
| 22 Mar 2023 | 2.3024 | 2.3521 | 2.3024 | 2.3504 | 2.3504 | 9,022 |
| 21 Mar 2023 | 2.2870 | 2.3191 | 2.2870 | 2.3118 | 2.3118 | 6,735 |
| 20 Mar 2023 | 2.2743 | 2.2942 | 2.2139 | 2.2923 | 2.2923 | 6,318 |
| 17 Mar 2023 | 2.2885 | 2.3286 | 2.2328 | 2.2652 | 2.2652 | 8,374 |
| 16 Mar 2023 | 2.2823 | 2.3008 | 2.2044 | 2.2932 | 2.2932 | 8,066 |
| 15 Mar 2023 | 2.4000 | 2.4046 | 2.2236 | 2.2588 | 2.2588 | 7,565 |
| 14 Mar 2023 | 2.3890 | 2.4300 | 2.3583 | 2.3735 | 2.3735 | 5,874 |
| 13 Mar 2023 | 2.4973 | 2.5035 | 2.3743 | 2.4295 | 2.4295 | 7,817 |
| 10 Mar 2023 | 2.4400 | 2.4850 | 2.4146 | 2.4806 | 2.4806 | 7,839 |
| 09 Mar 2023 | 2.5045 | 2.5207 | 2.4386 | 2.4444 | 2.4444 | 11,127 |
| 08 Mar 2023 | 2.4972 | 2.5190 | 2.4786 | 2.5036 | 2.5036 | 7,209 |
| 07 Mar 2023 | 2.5963 | 2.5963 | 2.5000 | 2.5185 | 2.5185 | 10,013 |
| 06 Mar 2023 | 2.5650 | 2.5998 | 2.5304 | 2.5974 | 2.5974 | 7,828 |
| 03 Mar 2023 | 2.5100 | 2.5742 | 2.4576 | 2.5724 | 2.5724 | 6,164 |
| 02 Mar 2023 | 2.4900 | 2.5226 | 2.4900 | 2.5220 | 2.5220 | 4,932 |
| 01 Mar 2023 | 2.4600 | 2.5019 | 2.4584 | 2.5001 | 2.5001 | 5,069 |
| 28 Feb 2023 | 2.4309 | 2.4763 | 2.4300 | 2.4710 | 2.4710 | 5,559 |
| 27 Feb 2023 | 2.4375 | 2.4380 | 2.4040 | 2.4216 | 2.4216 | 2,977 |
| 24 Feb 2023 | 2.4157 | 2.4330 | 2.3685 | 2.4283 | 2.4283 | 2,963 |
| 23 Feb 2023 | 2.3795 | 2.4387 | 2.3795 | 2.4181 | 2.4181 | 4,223 |
| 22 Feb 2023 | 2.4437 | 2.4437 | 2.3805 | 2.3905 | 2.3905 | 3,780 |
| 21 Feb 2023 | 2.4567 | 2.4813 | 2.4347 | 2.4508 | 2.4508 | 6,421 |
| 17 Feb 2023 | 2.4476 | 2.4631 | 2.4031 | 2.4567 | 2.4567 | 8,513 |
| 16 Feb 2023 | 2.4963 | 2.4983 | 2.4706 | 2.4863 | 2.4863 | 7,616 |
| 15 Feb 2023 | 2.4832 | 2.5158 | 2.4640 | 2.5043 | 2.5043 | 4,773 |
| 14 Feb 2023 | 2.5075 | 2.5132 | 2.4589 | 2.5059 | 2.5059 | 4,611 |
| 13 Feb 2023 | 2.4740 | 2.5230 | 2.4740 | 2.5210 | 2.5210 | 1,754 |
| 10 Feb 2023 | 2.4445 | 2.5050 | 2.4445 | 2.5021 | 2.5021 | 3,766 |
| 09 Feb 2023 | 2.4694 | 2.4694 | 2.4227 | 2.4517 | 2.4517 | 5,687 |
| 08 Feb 2023 | 2.4410 | 2.4685 | 2.4168 | 2.4632 | 2.4632 | 5,478 |
| 07 Feb 2023 | 2.4077 | 2.4387 | 2.3825 | 2.4349 | 2.4349 | 4,675 |
| 06 Feb 2023 | 2.3479 | 2.3715 | 2.3026 | 2.3650 | 2.3650 | 8,541 |
| 03 Feb 2023 | 2.4215 | 2.4497 | 2.3332 | 2.3369 | 2.3369 | 6,663 |
| 02 Feb 2023 | 2.4310 | 2.4467 | 2.4162 | 2.4243 | 2.4243 | 5,491 |
| 01 Feb 2023 | 2.5152 | 2.5223 | 2.4125 | 2.4342 | 2.4342 | 6,439 |
| 31 Jan 2023 | 2.4674 | 2.5173 | 2.4533 | 2.5125 | 2.5125 | 4,951 |
| 30 Jan 2023 | 2.5055 | 2.5205 | 2.4639 | 2.4699 | 2.4699 | 3,344 |
| 27 Jan 2023 | 2.5630 | 2.5745 | 2.5084 | 2.5221 | 2.5221 | 3,915 |
| 26 Jan 2023 | 2.5333 | 2.5706 | 2.5333 | 2.5437 | 2.5437 | 4,012 |
| 25 Jan 2023 | 2.5821 | 2.5821 | 2.5141 | 2.5204 | 2.5204 | 5,546 |
| 24 Jan 2023 | 2.5995 | 2.6015 | 2.5489 | 2.5553 | 2.5553 | 5,910 |
| 23 Jan 2023 | 2.5699 | 2.6086 | 2.5672 | 2.5941 | 2.5941 | 4,820 |
| 20 Jan 2023 | 2.5430 | 2.5861 | 2.5380 | 2.5697 | 2.5697 | 6,661 |
| 19 Jan 2023 | 2.4855 | 2.5549 | 2.4799 | 2.5417 | 2.5417 | 5,768 |
| 18 Jan 2023 | 2.5205 | 2.5618 | 2.4900 | 2.5006 | 2.5006 | 6,135 |
| 17 Jan 2023 | 2.4846 | 2.5407 | 2.4700 | 2.5105 | 2.5105 | 3,699 |
| 16 Jan 2023 | 2.4846 | 2.4846 | 2.4700 | 2.4748 | 2.4748 | 3,993 |
| 13 Jan 2023 | 2.4600 | 2.5134 | 2.4553 | 2.5092 | 2.5092 | 3,993 |
| 12 Jan 2023 | 2.4409 | 2.4730 | 2.4200 | 2.4632 | 2.4632 | 3,508 |
| 11 Jan 2023 | 2.3622 | 2.4305 | 2.3622 | 2.4293 | 2.4293 | 5,200 |
| 10 Jan 2023 | 2.3600 | 2.3757 | 2.3467 | 2.3554 | 2.3554 | 3,171 |
| 09 Jan 2023 | 2.3330 | 2.3710 | 2.3313 | 2.3420 | 2.3420 | 3,177 |
| 06 Jan 2023 | 2.3368 | 2.3530 | 2.2917 | 2.2983 | 2.2983 | 3,195 |
| 05 Jan 2023 | 2.3200 | 2.3378 | 2.3031 | 2.3126 | 2.3126 | 2,457 |
| 04 Jan 2023 | 2.3500 | 2.3500 | 2.2990 | 2.3017 | 2.3017 | 3,821 |
| 03 Jan 2023 | 2.4300 | 2.4513 | 2.3789 | 2.3835 | 2.3835 | 4,864 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 2.4030 | 2.4825 | 2.3997 | 2.4793 | 2.4793 | 2,269 |
| 29 Dec 2022 | 2.3819 | 2.4082 | 2.3677 | 2.4006 | 2.4006 | 2,164 |
| 28 Dec 2022 | 2.3919 | 2.4097 | 2.3570 | 2.4068 | 2.4068 | 1,667 |
| 27 Dec 2022 | 2.4296 | 2.4551 | 2.4119 | 2.4156 | 2.4156 | 1,109 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 2.3581 | 2.4360 | 2.3581 | 2.4339 | 2.4339 | 2,317 |
| 22 Dec 2022 | 2.3700 | 2.3735 | 2.3109 | 2.3322 | 2.3322 | 1,526 |
| 21 Dec 2022 | 2.3183 | 2.3602 | 2.3183 | 2.3538 | 2.3538 | 2,093 |
| 20 Dec 2022 | 2.2733 | 2.3060 | 2.2610 | 2.3040 | 2.3040 | 2,254 |
| 19 Dec 2022 | 2.2709 | 2.2920 | 2.2591 | 2.2773 | 2.2773 | 1,832 |
| 16 Dec 2022 | 2.2587 | 2.2625 | 2.2388 | 2.2526 | 2.2526 | 1,765 |
| 15 Dec 2022 | 2.3289 | 2.3375 | 2.2935 | 2.2990 | 2.2990 | 1,662 |
| 14 Dec 2022 | 2.3085 | 2.3525 | 2.3085 | 2.3505 | 2.3505 | 2,606 |
| 13 Dec 2022 | 2.2472 | 2.3058 | 2.2352 | 2.2956 | 2.2956 | 4,694 |
| 12 Dec 2022 | 2.1927 | 2.2508 | 2.1910 | 2.2427 | 2.2427 | 3,617 |
| 09 Dec 2022 | 2.2137 | 2.2269 | 2.1930 | 2.2100 | 2.2100 | 2,935 |
| 08 Dec 2022 | 2.2699 | 2.2699 | 2.2076 | 2.2144 | 2.2144 | 6,176 |
| 07 Dec 2022 | 2.3008 | 2.3008 | 2.2345 | 2.2444 | 2.2444 | 5,304 |
| 06 Dec 2022 | 2.3291 | 2.3473 | 2.2830 | 2.3004 | 2.3004 | 4,240 |
| 05 Dec 2022 | 2.4545 | 2.4667 | 2.3477 | 2.3529 | 2.3529 | 4,314 |
| 02 Dec 2022 | 2.4189 | 2.4345 | 2.3965 | 2.4100 | 2.4100 | 3,140 |
| 01 Dec 2022 | 2.4867 | 2.4867 | 2.4392 | 2.4434 | 2.4434 | 2,068 |
| 30 Nov 2022 | 2.4500 | 2.4701 | 2.4350 | 2.4694 | 2.4694 | 799 |
| 29 Nov 2022 | 2.4024 | 2.4132 | 2.3542 | 2.3856 | 2.3856 | 1,378 |
| 28 Nov 2022 | 2.3648 | 2.3870 | 2.3362 | 2.3602 | 2.3602 | 1,163 |
| 25 Nov 2022 | 2.4176 | 2.4213 | 2.3546 | 2.3546 | 2.3546 | 1,009 |
| 23 Nov 2022 | 2.3959 | 2.4233 | 2.3740 | 2.4227 | 2.4227 | 952 |
| 22 Nov 2022 | 2.4488 | 2.4746 | 2.4454 | 2.4454 | 2.4454 | 956 |
| 21 Nov 2022 | 2.4098 | 2.4289 | 2.3244 | 2.4177 | 2.4177 | 628 |
| 18 Nov 2022 | 2.3814 | 2.4145 | 2.3782 | 2.4037 | 2.4037 | 918 |
| 17 Nov 2022 | 2.4577 | 2.4598 | 2.4412 | 2.4458 | 2.4458 | 536 |
| 16 Nov 2022 | 2.4867 | 2.4969 | 2.4717 | 2.4957 | 2.4957 | 767 |
| 15 Nov 2022 | 2.5056 | 2.5455 | 2.4927 | 2.5211 | 2.5211 | 849 |
| 14 Nov 2022 | 2.5366 | 2.5569 | 2.4917 | 2.4960 | 2.4960 | 810 |
| 11 Nov 2022 | 2.5512 | 2.5642 | 2.5506 | 2.5608 | 2.5608 | 352 |
| 10 Nov 2022 | 2.4900 | 2.5026 | 2.4681 | 2.5023 | 2.5023 | 501 |
| 09 Nov 2022 | 2.4959 | 2.4992 | 2.4660 | 2.4710 | 2.4710 | 536 |
| *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.
