Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | SGD | 0.48 | 0.56 | 0.46 | 0.555 | 0.555 | +0.095 (+20.65%) | 1,203,700 |
10 Jun 2020 | SGD | 0.45 | 0.475 | 0.43 | 0.46 | 0.46 | -0.025 (-5.15%) | 1,851,900 |
9 Jun 2020 | SGD | 0.485 | 0.485 | 0.435 | 0.485 | 0.485 | -0.015 (-3%) | 1,535,200 |
8 Jun 2020 | SGD | 0.485 | 0.515 | 0.48 | 0.5 | 0.5 | -0.005 (-0.99%) | 308,000 |
5 Jun 2020 | SGD | 0.57 | 0.595 | 0.5 | 0.505 | 0.505 | -0.075 (-12.93%) | 986,900 |
4 Jun 2020 | SGD | 0.55 | 0.6 | 0.53 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,309,800 |
3 Jun 2020 | SGD | 0.63 | 0.63 | 0.565 | 0.57 | 0.57 | -0.07 (-10.94%) | 1,196,300 |
2 Jun 2020 | SGD | 0.72 | 0.72 | 0.635 | 0.64 | 0.64 | -0.11 (-14.67%) | 718,200 |
1 Jun 2020 | SGD | 0.74 | 0.77 | 0.7 | 0.75 | 0.75 | -0.195 (-20.63%) | 1,123,200 |
29 May 2020 | SGD | 0.975 | 1.05 | 0.925 | 0.945 | 0.945 | +0.045 (+5.00%) | 490,200 |
28 May 2020 | SGD | 0.92 | 1.02 | 0.87 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,547,800 |
27 May 2020 | SGD | 0.84 | 0.93 | 0.84 | 0.905 | 0.905 | +0.04 (+4.62%) | 415,200 |
26 May 2020 | SGD | 0.92 | 0.925 | 0.84 | 0.865 | 0.865 | -0.16 (-15.61%) | 672,000 |
22 May 2020 | SGD | 0.8 | 1.075 | 0.8 | 1.025 | 1.025 | +0.28 (+37.58%) | 2,812,000 |
21 May 2020 | SGD | 0.69 | 0.745 | 0.68 | 0.745 | 0.745 | +0.06 (+8.76%) | 2,871,500 |
20 May 2020 | SGD | 0.705 | 0.72 | 0.68 | 0.685 | 0.685 | -0.025 (-3.52%) | 1,650,000 |
19 May 2020 | SGD | 0.72 | 0.73 | 0.67 | 0.71 | 0.71 | -0.1 (-12.35%) | 515,900 |
18 May 2020 | SGD | 0.875 | 0.88 | 0.81 | 0.81 | 0.81 | -0.055 (-6.36%) | 229,800 |
15 May 2020 | SGD | 0.85 | 0.9 | 0.825 | 0.865 | 0.865 | -0.015 (-1.70%) | 429,500 |
14 May 2020 | SGD | 0.84 | 0.88 | 0.81 | 0.88 | 0.88 | +0.1 (+12.82%) | 1,619,100 |
13 May 2020 | SGD | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | +0.015 (+1.96%) | 1,111,800 |
12 May 2020 | SGD | 0.755 | 0.79 | 0.74 | 0.765 | 0.765 | +0.055 (+7.75%) | 659,800 |
11 May 2020 | SGD | 0.73 | 0.73 | 0.655 | 0.71 | 0.71 | -0.065 (-8.39%) | 1,460,700 |
8 May 2020 | SGD | 0.765 | 0.8 | 0.765 | 0.775 | 0.775 | -0.03 (-3.73%) | 471,300 |
6 May 2020 | SGD | 0.905 | 0.905 | 0.785 | 0.805 | 0.805 | -0.075 (-8.52%) | 502,100 |
5 May 2020 | SGD | 1.1 | 1.1 | 0.87 | 0.88 | 0.88 | -0.22 (-20%) | 668,700 |
4 May 2020 | SGD | 0.93 | 1.1 | 0.915 | 1.1 | 1.1 | +0.355 (+47.65%) | 1,150,800 |
30 Apr 2020 | SGD | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
29 Apr 2020 | SGD | 0.725 | 0.76 | 0.7 | 0.745 | 0.745 | +0.005 (+0.68%) | 412,700 |
28 Apr 2020 | SGD | 0.825 | 0.85 | 0.74 | 0.74 | 0.74 | -0.09 (-10.84%) | 592,300 |