Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | SGD | 0.037 | 0.037 | 0.032 | 0.033 | 0.033 | +0.003 (+10.00%) | 211,700 |
2 Mar 2020 | SGD | 0.03 | 0.033 | 0.029 | 0.03 | 0.03 | -0.005 (-14.29%) | 3,010,000 |
28 Feb 2020 | SGD | 0.039 | 0.04 | 0.035 | 0.035 | 0.035 | -0.012 (-25.53%) | 1,470,500 |
27 Feb 2020 | SGD | 0.044 | 0.048 | 0.042 | 0.047 | 0.047 | 0.0 (0.0%) | 1,430,000 |
26 Feb 2020 | SGD | 0.046 | 0.05 | 0.046 | 0.047 | 0.047 | -0.007 (-12.96%) | 2,120,000 |
25 Feb 2020 | SGD | 0.054 | 0.055 | 0.054 | 0.054 | 0.054 | +0.001 (+1.89%) | 2,199,400 |
24 Feb 2020 | SGD | 0.055 | 0.055 | 0.053 | 0.053 | 0.053 | -0.007 (-11.67%) | 2,157,000 |
21 Feb 2020 | SGD | 0.059 | 0.064 | 0.059 | 0.06 | 0.06 | -0.002 (-3.23%) | 951,500 |
20 Feb 2020 | SGD | 0.069 | 0.069 | 0.061 | 0.062 | 0.062 | -0.007 (-10.14%) | 1,600,000 |
19 Feb 2020 | SGD | 0.068 | 0.073 | 0.068 | 0.069 | 0.069 | +0.001 (+1.47%) | 1,621,600 |
18 Feb 2020 | SGD | 0.074 | 0.074 | 0.067 | 0.068 | 0.068 | -0.009 (-11.69%) | 1,475,200 |
17 Feb 2020 | SGD | 0.078 | 0.078 | 0.076 | 0.077 | 0.077 | -0.003 (-3.75%) | 470,200 |
14 Feb 2020 | SGD | 0.075 | 0.082 | 0.075 | 0.08 | 0.08 | +0.003 (+3.90%) | 563,900 |
13 Feb 2020 | SGD | 0.083 | 0.083 | 0.077 | 0.077 | 0.077 | -0.002 (-2.53%) | 1,093,900 |
12 Feb 2020 | SGD | 0.069 | 0.08 | 0.068 | 0.079 | 0.079 | +0.01 (+14.49%) | 2,227,100 |
11 Feb 2020 | SGD | 0.074 | 0.079 | 0.069 | 0.069 | 0.069 | -0.001 (-1.43%) | 1,466,200 |
10 Feb 2020 | SGD | 0.066 | 0.073 | 0.066 | 0.07 | 0.07 | -0.008 (-10.26%) | 2,150,000 |
7 Feb 2020 | SGD | 0.088 | 0.091 | 0.078 | 0.078 | 0.078 | -0.012 (-13.33%) | 2,657,100 |
6 Feb 2020 | SGD | 0.093 | 0.094 | 0.088 | 0.09 | 0.09 | +0.005 (+5.88%) | 4,399,600 |
5 Feb 2020 | SGD | 0.08 | 0.087 | 0.08 | 0.085 | 0.085 | +0.009 (+11.84%) | 965,200 |
4 Feb 2020 | SGD | 0.076 | 0.078 | 0.076 | 0.076 | 0.076 | +0.007 (+10.14%) | 1,250,000 |
3 Feb 2020 | SGD | 0.074 | 0.077 | 0.069 | 0.069 | 0.069 | -0.013 (-15.85%) | 2,200,000 |
31 Jan 2020 | SGD | 0.095 | 0.096 | 0.082 | 0.082 | 0.082 | -0.015 (-15.46%) | 763,200 |
30 Jan 2020 | SGD | 0.099 | 0.099 | 0.093 | 0.097 | 0.097 | -0.01 (-9.35%) | 487,200 |
29 Jan 2020 | SGD | 0.11 | 0.111 | 0.105 | 0.107 | 0.107 | +0.003 (+2.88%) | 72,100 |
28 Jan 2020 | SGD | 0.103 | 0.104 | 0.093 | 0.104 | 0.104 | -0.019 (-15.45%) | 729,000 |
24 Jan 2020 | SGD | 0.127 | 0.127 | 0.123 | 0.123 | 0.123 | -0.007 (-5.38%) | 32,500 |
23 Jan 2020 | SGD | 0.133 | 0.133 | 0.127 | 0.13 | 0.13 | -0.008 (-5.80%) | 38,700 |
22 Jan 2020 | SGD | 0.134 | 0.138 | 0.134 | 0.138 | 0.138 | +0.006 (+4.55%) | 235,500 |
21 Jan 2020 | SGD | 0.127 | 0.133 | 0.125 | 0.132 | 0.132 | -0.007 (-5.04%) | 180,700 |