Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | SGD | 0.565 | 0.615 | 0.545 | 0.6 | 0.6 | -0.06 (-9.09%) | 1,637,200 |
10 Jul 2018 | SGD | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,027,500 |
9 Jul 2018 | SGD | 0.66 | 0.69 | 0.655 | 0.68 | 0.68 | +0.08 (+13.33%) | 514,200 |
6 Jul 2018 | SGD | 0.59 | 0.64 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 770,500 |
5 Jul 2018 | SGD | 0.575 | 0.61 | 0.535 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,757,200 |
4 Jul 2018 | SGD | 0.615 | 0.635 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 2,232,200 |
3 Jul 2018 | SGD | 0.625 | 0.635 | 0.535 | 0.62 | 0.62 | -0.055 (-8.15%) | 2,914,500 |
2 Jul 2018 | SGD | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 75,200 |
29 Jun 2018 | SGD | 0.625 | 0.695 | 0.625 | 0.69 | 0.69 | +0.07 (+11.29%) | 1,583,000 |
28 Jun 2018 | SGD | 0.62 | 0.64 | 0.58 | 0.62 | 0.62 | -0.005 (-0.80%) | 2,512,700 |
27 Jun 2018 | SGD | 0.72 | 0.72 | 0.6 | 0.625 | 0.625 | -0.08 (-11.35%) | 2,284,200 |
26 Jun 2018 | SGD | 0.75 | 0.75 | 0.635 | 0.705 | 0.705 | -0.015 (-2.08%) | 2,420,000 |
25 Jun 2018 | SGD | 0.775 | 0.785 | 0.695 | 0.72 | 0.72 | -0.06 (-7.69%) | 718,000 |
22 Jun 2018 | SGD | 0.765 | 0.79 | 0.73 | 0.78 | 0.78 | +0.005 (+0.65%) | 572,000 |
21 Jun 2018 | SGD | 0.865 | 0.885 | 0.77 | 0.775 | 0.775 | -0.075 (-8.82%) | 744,000 |
20 Jun 2018 | SGD | 0.8 | 0.905 | 0.8 | 0.85 | 0.85 | +0.055 (+6.92%) | 2,199,300 |
19 Jun 2018 | SGD | 0.9 | 0.9 | 0.77 | 0.795 | 0.795 | -0.205 (-20.50%) | 1,547,900 |
18 Jun 2018 | SGD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
14 Jun 2018 | SGD | 1.065 | 1.085 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 663,000 |
13 Jun 2018 | SGD | 1.145 | 1.155 | 1.08 | 1.08 | 1.08 | -0.105 (-8.86%) | 407,000 |
12 Jun 2018 | SGD | 1.19 | 1.215 | 1.155 | 1.185 | 1.185 | +0.005 (+0.42%) | 680,000 |
11 Jun 2018 | SGD | 1.16 | 1.19 | 1.125 | 1.18 | 1.18 | +0.055 (+4.89%) | 1,299,000 |
8 Jun 2018 | SGD | 1.27 | 1.27 | 1.12 | 1.125 | 1.125 | -0.19 (-14.45%) | 492,000 |
7 Jun 2018 | SGD | 1.285 | 1.315 | 1.285 | 1.315 | 1.315 | +0.095 (+7.79%) | 661,700 |
6 Jun 2018 | SGD | 1.205 | 1.245 | 1.2 | 1.22 | 1.22 | +0.025 (+2.09%) | 851,000 |
5 Jun 2018 | SGD | 1.155 | 1.215 | 1.14 | 1.195 | 1.195 | +0.035 (+3.02%) | 1,011,200 |
4 Jun 2018 | SGD | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | +0.11 (+10.48%) | 236,300 |
1 Jun 2018 | SGD | 1.05 | 1.055 | 1.03 | 1.05 | 1.05 | -0.015 (-1.41%) | 660,000 |
31 May 2018 | SGD | 0.965 | 1.065 | 0.965 | 1.065 | 1.065 | +0.125 (+13.30%) | 619,100 |
30 May 2018 | SGD | 0.97 | 0.985 | 0.92 | 0.94 | 0.94 | -0.185 (-16.44%) | 1,212,100 |