Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,389.75 +261.64 (+0.40%) CMC Crypto 200
1,434.73 +10.63 (+0.75%)
RBOB Gasoline Sep 24 (RBU24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 06:10AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.5472 | 2.5576 | 2.5447 | 2.5481 | 2.5481 | 639 |
| 23 Apr 2024 | 2.5194 | 2.5518 | 2.4858 | 2.5498 | 2.5498 | 11,346 |
| 22 Apr 2024 | 2.5193 | 2.5210 | 2.4874 | 2.5155 | 2.5155 | 11,346 |
| 19 Apr 2024 | 2.5199 | 2.5894 | 2.4967 | 2.5241 | 2.5241 | 12,241 |
| 18 Apr 2024 | 2.5449 | 2.5511 | 2.5131 | 2.5262 | 2.5262 | 14,754 |
| 17 Apr 2024 | 2.6225 | 2.6225 | 2.5393 | 2.5414 | 2.5414 | 15,192 |
| 16 Apr 2024 | 2.6187 | 2.6282 | 2.5940 | 2.6245 | 2.6245 | 19,521 |
| 15 Apr 2024 | 2.6170 | 2.6237 | 2.5673 | 2.6030 | 2.6030 | 9,039 |
| 12 Apr 2024 | 2.6041 | 2.6596 | 2.6041 | 2.6172 | 2.6172 | 15,487 |
| 11 Apr 2024 | 2.6076 | 2.6175 | 2.5741 | 2.5938 | 2.5938 | 14,602 |
| 10 Apr 2024 | 2.5765 | 2.6077 | 2.5580 | 2.6012 | 2.6012 | 13,201 |
| 09 Apr 2024 | 2.5923 | 2.6037 | 2.5695 | 2.5780 | 2.5780 | 11,485 |
| 08 Apr 2024 | 2.5927 | 2.6112 | 2.5554 | 2.5850 | 2.5850 | 12,001 |
| 05 Apr 2024 | 2.6139 | 2.6349 | 2.5981 | 2.6120 | 2.6120 | 11,783 |
| 04 Apr 2024 | 2.5810 | 2.6211 | 2.5617 | 2.6099 | 2.6099 | 9,988 |
| 03 Apr 2024 | 2.5669 | 2.5947 | 2.5600 | 2.5781 | 2.5781 | 10,620 |
| 02 Apr 2024 | 2.5300 | 2.5743 | 2.5258 | 2.5626 | 2.5626 | 11,131 |
| 01 Apr 2024 | 2.5272 | 2.5301 | 2.4953 | 2.5227 | 2.5227 | 6,621 |
| 28 Mar 2024 | 2.4913 | 2.5232 | 2.4814 | 2.5222 | 2.5222 | 8,440 |
| 27 Mar 2024 | 2.4866 | 2.4944 | 2.4720 | 2.4842 | 2.4842 | 7,389 |
| 26 Mar 2024 | 2.5178 | 2.5246 | 2.4836 | 2.4914 | 2.4914 | 11,890 |
| 25 Mar 2024 | 2.5074 | 2.5303 | 2.4974 | 2.5206 | 2.5206 | 6,950 |
| 22 Mar 2024 | 2.4915 | 2.5190 | 2.4915 | 2.5014 | 2.5014 | 4,547 |
| 21 Mar 2024 | 2.5149 | 2.5149 | 2.4872 | 2.5074 | 2.5074 | 6,662 |
| 20 Mar 2024 | 2.5300 | 2.5302 | 2.4945 | 2.5114 | 2.5114 | 9,032 |
| 19 Mar 2024 | 2.5200 | 2.5423 | 2.5169 | 2.5399 | 2.5399 | 6,834 |
| 18 Mar 2024 | 2.4904 | 2.5360 | 2.4904 | 2.5311 | 2.5311 | 9,539 |
| 15 Mar 2024 | 2.4850 | 2.4991 | 2.4753 | 2.4932 | 2.4932 | 14,435 |
| 14 Mar 2024 | 2.4587 | 2.4926 | 2.4539 | 2.4909 | 2.4909 | 10,846 |
| 13 Mar 2024 | 2.4100 | 2.4615 | 2.4001 | 2.4588 | 2.4588 | 13,230 |
| 12 Mar 2024 | 2.4053 | 2.4100 | 2.3755 | 2.3951 | 2.3951 | 9,301 |
| 11 Mar 2024 | 2.3703 | 2.4025 | 2.3502 | 2.3943 | 2.3943 | 9,769 |
| 08 Mar 2024 | 2.3897 | 2.3991 | 2.3504 | 2.3613 | 2.3613 | 6,741 |
| 07 Mar 2024 | 2.3730 | 2.4024 | 2.3540 | 2.3843 | 2.3843 | 6,949 |
| 06 Mar 2024 | 2.3576 | 2.4024 | 2.3576 | 2.3778 | 2.3778 | 7,338 |
| 05 Mar 2024 | 2.3993 | 2.3993 | 2.3470 | 2.3572 | 2.3572 | 14,197 |
| 04 Mar 2024 | 2.4270 | 2.4270 | 2.3863 | 2.3969 | 2.3969 | 5,712 |
| 01 Mar 2024 | 2.3817 | 2.4338 | 2.3787 | 2.4197 | 2.4197 | 10,474 |
| 29 Feb 2024 | 2.3576 | 2.3985 | 2.3503 | 2.3846 | 2.3846 | 8,921 |
| 28 Feb 2024 | 2.3962 | 2.4046 | 2.3527 | 2.3682 | 2.3682 | 10,694 |
| 27 Feb 2024 | 2.3812 | 2.4025 | 2.3710 | 2.4021 | 2.4021 | 5,209 |
| 26 Feb 2024 | 2.3309 | 2.3865 | 2.3309 | 2.3712 | 2.3712 | 2,749 |
| 23 Feb 2024 | 2.3692 | 2.3701 | 2.3270 | 2.3334 | 2.3334 | 7,282 |
| 22 Feb 2024 | 2.3485 | 2.3859 | 2.3275 | 2.3859 | 2.3859 | 7,304 |
| 21 Feb 2024 | 2.3443 | 2.3615 | 2.3369 | 2.3544 | 2.3544 | 7,143 |
| 20 Feb 2024 | 2.3750 | 2.3872 | 2.3376 | 2.3408 | 2.3408 | 9,062 |
| 16 Feb 2024 | 2.3795 | 2.3916 | 2.3612 | 2.3915 | 2.3915 | 8,200 |
| 15 Feb 2024 | 2.3611 | 2.4023 | 2.3419 | 2.3927 | 2.3927 | 7,915 |
| 14 Feb 2024 | 2.4210 | 2.4317 | 2.3700 | 2.3762 | 2.3762 | 9,697 |
| 13 Feb 2024 | 2.4100 | 2.4286 | 2.4000 | 2.4220 | 2.4220 | 8,041 |
| 12 Feb 2024 | 2.3858 | 2.4055 | 2.3711 | 2.4036 | 2.4036 | 6,673 |
| 09 Feb 2024 | 2.3750 | 2.3947 | 2.3692 | 2.3908 | 2.3908 | 5,689 |
| 08 Feb 2024 | 2.3353 | 2.3808 | 2.3344 | 2.3781 | 2.3781 | 7,633 |
| 07 Feb 2024 | 2.2890 | 2.3186 | 2.2875 | 2.3137 | 2.3137 | 10,377 |
| 06 Feb 2024 | 2.2799 | 2.2975 | 2.2728 | 2.2877 | 2.2877 | 5,711 |
| 05 Feb 2024 | 2.2320 | 2.2740 | 2.2277 | 2.2719 | 2.2719 | 3,644 |
| 02 Feb 2024 | 2.2747 | 2.2831 | 2.2204 | 2.2361 | 2.2361 | 5,742 |
| 01 Feb 2024 | 2.3330 | 2.3343 | 2.2595 | 2.2799 | 2.2799 | 7,680 |
| 31 Jan 2024 | 2.3493 | 2.3581 | 2.3103 | 2.3199 | 2.3199 | 5,659 |
| 30 Jan 2024 | 2.3518 | 2.3650 | 2.3069 | 2.3642 | 2.3642 | 6,409 |
| 29 Jan 2024 | 2.3721 | 2.3746 | 2.3320 | 2.3417 | 2.3417 | 6,194 |
| 26 Jan 2024 | 2.3329 | 2.3807 | 2.3210 | 2.3794 | 2.3794 | 7,371 |
| 25 Jan 2024 | 2.3225 | 2.3537 | 2.3176 | 2.3530 | 2.3530 | 4,649 |
| 24 Jan 2024 | 2.2954 | 2.3277 | 2.2811 | 2.3017 | 2.3017 | 6,487 |
| 23 Jan 2024 | 2.3148 | 2.3153 | 2.2754 | 2.2969 | 2.2969 | 5,448 |
| 22 Jan 2024 | 2.2510 | 2.3185 | 2.2474 | 2.3158 | 2.3158 | 4,382 |
| 19 Jan 2024 | 2.2708 | 2.2846 | 2.2513 | 2.2592 | 2.2592 | 3,937 |
| 18 Jan 2024 | 2.2461 | 2.2799 | 2.2289 | 2.2781 | 2.2781 | 3,997 |
| 17 Jan 2024 | 2.2152 | 2.2477 | 2.2015 | 2.2460 | 2.2460 | 3,071 |
| 16 Jan 2024 | 2.2365 | 2.2780 | 2.2285 | 2.2420 | 2.2420 | 6,151 |
| 12 Jan 2024 | 2.2491 | 2.2842 | 2.2366 | 2.2405 | 2.2405 | 5,230 |
| 11 Jan 2024 | 2.1992 | 2.2486 | 2.1990 | 2.2241 | 2.2241 | 6,495 |
| 10 Jan 2024 | 2.2309 | 2.2380 | 2.1871 | 2.1963 | 2.1963 | 4,917 |
| 09 Jan 2024 | 2.2056 | 2.2244 | 2.1918 | 2.2072 | 2.2072 | 7,246 |
| 08 Jan 2024 | 2.1811 | 2.1833 | 2.1522 | 2.1711 | 2.1711 | 9,066 |
| 05 Jan 2024 | 2.2220 | 2.2452 | 2.2180 | 2.2309 | 2.2309 | 5,774 |
| 04 Jan 2024 | 2.2471 | 2.2481 | 2.1925 | 2.2174 | 2.2174 | 3,122 |
| 03 Jan 2024 | 2.1882 | 2.2611 | 2.1814 | 2.2495 | 2.2495 | 2,801 |
| 02 Jan 2024 | 2.2525 | 2.2525 | 2.1874 | 2.1970 | 2.1970 | 3,068 |
| 29 Dec 2023 | 2.2150 | 2.2336 | 2.1985 | 2.2052 | 2.2052 | 2,150 |
| 28 Dec 2023 | 2.2666 | 2.2673 | 2.2024 | 2.2042 | 2.2042 | 2,800 |
| 27 Dec 2023 | 2.2865 | 2.3001 | 2.2612 | 2.2643 | 2.2643 | 1,475 |
| 26 Dec 2023 | 2.2897 | 2.3019 | 2.2856 | 2.2891 | 2.2891 | 982 |
| 22 Dec 2023 | 2.2721 | 2.2990 | 2.2549 | 2.2556 | 2.2556 | 1,130 |
| 21 Dec 2023 | 2.2598 | 2.2816 | 2.2570 | 2.2720 | 2.2720 | 1,690 |
| 20 Dec 2023 | 2.3166 | 2.3221 | 2.2845 | 2.2988 | 2.2988 | 1,691 |
| 19 Dec 2023 | 2.2579 | 2.3095 | 2.2579 | 2.3050 | 2.3050 | 1,361 |
| 18 Dec 2023 | 2.2583 | 2.3149 | 2.2583 | 2.2709 | 2.2709 | 1,580 |
| 15 Dec 2023 | 2.2373 | 2.2606 | 2.2142 | 2.2450 | 2.2450 | 2,389 |
| 14 Dec 2023 | 2.1992 | 2.2440 | 2.1983 | 2.2358 | 2.2358 | 3,317 |
| 13 Dec 2023 | 2.1386 | 2.1700 | 2.1343 | 2.1671 | 2.1671 | 4,510 |
| 12 Dec 2023 | 2.1838 | 2.1838 | 2.1258 | 2.1328 | 2.1328 | 3,041 |
| 11 Dec 2023 | 2.1766 | 2.1953 | 2.1737 | 2.1892 | 2.1892 | 2,760 |
| 08 Dec 2023 | 2.1838 | 2.1932 | 2.1727 | 2.1843 | 2.1843 | 4,647 |
| 07 Dec 2023 | 2.1810 | 2.1810 | 2.1390 | 2.1454 | 2.1454 | 3,806 |
| 06 Dec 2023 | 2.2081 | 2.2081 | 2.1512 | 2.1625 | 2.1625 | 3,567 |
| 05 Dec 2023 | 2.2702 | 2.2741 | 2.2307 | 2.2374 | 2.2374 | 3,426 |
| 04 Dec 2023 | 2.2401 | 2.2670 | 2.2352 | 2.2564 | 2.2564 | 3,855 |
| 01 Dec 2023 | 2.2850 | 2.3074 | 2.2479 | 2.2484 | 2.2484 | 1,965 |
| 30 Nov 2023 | 2.3545 | 2.3644 | 2.2686 | 2.2855 | 2.2855 | 3,563 |
| *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.