Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | SGD | 0.165 | 0.172 | 0.165 | 0.166 | 0.166 | -0.016 (-8.79%) | 200,000 |
27 Mar 2020 | SGD | 0.189 | 0.19 | 0.182 | 0.182 | 0.182 | +0.021 (+13.04%) | 201,000 |
26 Mar 2020 | SGD | 0.166 | 0.17 | 0.158 | 0.161 | 0.161 | -0.018 (-10.06%) | 858,600 |
25 Mar 2020 | SGD | 0.168 | 0.18 | 0.168 | 0.179 | 0.179 | +0.035 (+24.31%) | 802,000 |
24 Mar 2020 | SGD | 0.141 | 0.146 | 0.134 | 0.144 | 0.144 | +0.041 (+39.81%) | 2,488,000 |
23 Mar 2020 | SGD | 0.098 | 0.113 | 0.098 | 0.103 | 0.103 | -0.047 (-31.33%) | 1,600,000 |
20 Mar 2020 | SGD | 0.121 | 0.15 | 0.121 | 0.15 | 0.15 | +0.07 (+87.50%) | 150,000 |
19 Mar 2020 | SGD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.053 (-39.85%) | 20,000 |
18 Mar 2020 | SGD | 0.159 | 0.18 | 0.127 | 0.133 | 0.133 | -0.044 (-24.86%) | 257,000 |
17 Mar 2020 | SGD | 0.173 | 0.187 | 0.142 | 0.177 | 0.177 | -0.009 (-4.84%) | 528,100 |
16 Mar 2020 | SGD | 0.205 | 0.205 | 0.161 | 0.186 | 0.186 | -0.079 (-29.81%) | 70,000 |
13 Mar 2020 | SGD | 0.171 | 0.265 | 0.167 | 0.265 | 0.265 | 0.0 (0.0%) | 1,463,800 |
12 Mar 2020 | SGD | 0.285 | 0.285 | 0.26 | 0.265 | 0.265 | -0.085 (-24.29%) | 23,800 |
11 Mar 2020 | SGD | 0.375 | 0.38 | 0.345 | 0.35 | 0.35 | -0.035 (-9.09%) | 55,500 |
10 Mar 2020 | SGD | 0.365 | 0.4 | 0.35 | 0.385 | 0.385 | +0.045 (+13.24%) | 336,600 |
9 Mar 2020 | SGD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.16 (-32%) | 4,000 |
6 Mar 2020 | SGD | 0.545 | 0.545 | 0.49 | 0.5 | 0.5 | -0.09 (-15.25%) | 13,000 |
5 Mar 2020 | SGD | 0.555 | 0.605 | 0.555 | 0.59 | 0.59 | +0.05 (+9.26%) | 13,000 |
4 Mar 2020 | SGD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Mar 2020 | SGD | 0.55 | 0.55 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 180,000 |
2 Mar 2020 | SGD | 0.505 | 0.535 | 0.495 | 0.53 | 0.53 | +0.075 (+16.48%) | 240,000 |
28 Feb 2020 | SGD | 0.465 | 0.5 | 0.455 | 0.455 | 0.455 | -0.06 (-11.65%) | 102,500 |
27 Feb 2020 | SGD | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 48,000 |
26 Feb 2020 | SGD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.045 (-7.83%) | 190,000 |
25 Feb 2020 | SGD | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 144,000 |
24 Feb 2020 | SGD | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | -0.12 (-17.02%) | 220,000 |
21 Feb 2020 | SGD | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
20 Feb 2020 | SGD | 0.735 | 0.735 | 0.705 | 0.705 | 0.705 | -0.025 (-3.42%) | 158,400 |
19 Feb 2020 | SGD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.04 (+5.80%) | 38,000 |
18 Feb 2020 | SGD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.045 (-6.12%) | 28,000 |