Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | SGD | 2.03 | 2.16 | 1.375 | 1.49 | 1.49 | +0.085 (+6.05%) | 789,200 |
12 Mar 2020 | SGD | 1.2 | 1.405 | 1.2 | 1.405 | 1.405 | +0.34 (+31.92%) | 2,203,100 |
11 Mar 2020 | SGD | 1 | 1.075 | 0.995 | 1.065 | 1.065 | +0.05 (+4.93%) | 1,117,000 |
10 Mar 2020 | SGD | 1.2 | 1.2 | 0.95 | 1.015 | 1.015 | -0.11 (-9.78%) | 2,056,900 |
9 Mar 2020 | SGD | 1.07 | 1.18 | 1.05 | 1.125 | 1.125 | +0.25 (+28.57%) | 1,949,800 |
6 Mar 2020 | SGD | 0.81 | 0.88 | 0.81 | 0.875 | 0.875 | +0.095 (+12.18%) | 2,122,600 |
5 Mar 2020 | SGD | 0.85 | 0.85 | 0.74 | 0.78 | 0.78 | -0.1 (-11.36%) | 694,300 |
4 Mar 2020 | SGD | 0.86 | 0.92 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 555,200 |
3 Mar 2020 | SGD | 0.805 | 0.88 | 0.805 | 0.85 | 0.85 | +0.03 (+3.66%) | 3,090,000 |
2 Mar 2020 | SGD | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.07 (-7.87%) | 1,741,100 |
28 Feb 2020 | SGD | 0.82 | 0.93 | 0.82 | 0.89 | 0.89 | +0.105 (+13.38%) | 483,700 |
27 Feb 2020 | SGD | 0.83 | 0.85 | 0.755 | 0.785 | 0.785 | -0.035 (-4.27%) | 321,200 |
26 Feb 2020 | SGD | 0.83 | 0.855 | 0.8 | 0.82 | 0.82 | +0.055 (+7.19%) | 465,700 |
25 Feb 2020 | SGD | 0.8 | 0.815 | 0.765 | 0.765 | 0.765 | -0.035 (-4.38%) | 2,012,700 |
24 Feb 2020 | SGD | 0.74 | 0.8 | 0.735 | 0.8 | 0.8 | +0.1 (+14.29%) | 1,145,600 |
21 Feb 2020 | SGD | 0.685 | 0.705 | 0.675 | 0.7 | 0.7 | +0.045 (+6.87%) | 761,000 |
20 Feb 2020 | SGD | 0.62 | 0.685 | 0.62 | 0.655 | 0.655 | +0.02 (+3.15%) | 326,500 |
19 Feb 2020 | SGD | 0.66 | 0.665 | 0.63 | 0.635 | 0.635 | -0.03 (-4.51%) | 354,300 |
18 Feb 2020 | SGD | 0.62 | 0.665 | 0.62 | 0.665 | 0.665 | +0.065 (+10.83%) | 849,500 |
17 Feb 2020 | SGD | 0.62 | 0.62 | 0.575 | 0.6 | 0.6 | -0.01 (-1.64%) | 474,500 |
14 Feb 2020 | SGD | 0.635 | 0.635 | 0.595 | 0.61 | 0.61 | -0.025 (-3.94%) | 236,600 |
13 Feb 2020 | SGD | 0.605 | 0.635 | 0.605 | 0.635 | 0.635 | +0.025 (+4.10%) | 378,800 |
12 Feb 2020 | SGD | 0.64 | 0.645 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 332,900 |
11 Feb 2020 | SGD | 0.675 | 0.68 | 0.64 | 0.66 | 0.66 | -0.075 (-10.20%) | 954,600 |
10 Feb 2020 | SGD | 0.76 | 0.76 | 0.72 | 0.735 | 0.735 | +0.025 (+3.52%) | 394,700 |
7 Feb 2020 | SGD | 0.72 | 0.725 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 546,600 |
6 Feb 2020 | SGD | 0.74 | 0.785 | 0.65 | 0.69 | 0.69 | -0.09 (-11.54%) | 999,900 |
5 Feb 2020 | SGD | 0.82 | 0.875 | 0.78 | 0.78 | 0.78 | -0.035 (-4.29%) | 274,000 |
4 Feb 2020 | SGD | 0.92 | 0.92 | 0.815 | 0.815 | 0.815 | -0.13 (-13.76%) | 513,400 |
3 Feb 2020 | SGD | 0.95 | 0.995 | 0.895 | 0.945 | 0.945 | +0.01 (+1.07%) | 754,900 |