Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | SGD | 0.83 | 0.935 | 0.815 | 0.935 | 0.935 | +0.025 (+2.75%) | 1,398,000 |
30 Jan 2020 | SGD | 0.8 | 0.925 | 0.77 | 0.91 | 0.91 | +0.145 (+18.95%) | 1,080,600 |
29 Jan 2020 | SGD | 0.775 | 0.775 | 0.735 | 0.765 | 0.765 | -0.005 (-0.65%) | 780,200 |
28 Jan 2020 | SGD | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | +0.14 (+22.22%) | 137,500 |
24 Jan 2020 | SGD | 0.645 | 0.655 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 126,000 |
23 Jan 2020 | SGD | 0.625 | 0.665 | 0.61 | 0.66 | 0.66 | +0.08 (+13.79%) | 1,500,000 |
22 Jan 2020 | SGD | 0.62 | 0.64 | 0.575 | 0.58 | 0.58 | -0.075 (-11.45%) | 793,000 |
21 Jan 2020 | SGD | 0.575 | 0.655 | 0.575 | 0.655 | 0.655 | +0.115 (+21.30%) | 840,100 |
20 Jan 2020 | SGD | 0.495 | 0.54 | 0.485 | 0.54 | 0.54 | +0.04 (+8%) | 854,800 |
17 Jan 2020 | SGD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 629,800 |
16 Jan 2020 | SGD | 0.53 | 0.535 | 0.505 | 0.52 | 0.52 | -0.015 (-2.80%) | 191,500 |
15 Jan 2020 | SGD | 0.51 | 0.545 | 0.51 | 0.535 | 0.535 | +0.005 (+0.94%) | 336,000 |
14 Jan 2020 | SGD | 0.5 | 0.53 | 0.485 | 0.53 | 0.53 | +0.015 (+2.91%) | 571,500 |
13 Jan 2020 | SGD | 0.53 | 0.54 | 0.505 | 0.515 | 0.515 | -0.04 (-7.21%) | 516,000 |
10 Jan 2020 | SGD | 0.56 | 0.57 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 528,000 |
9 Jan 2020 | SGD | 0.6 | 0.6 | 0.565 | 0.565 | 0.565 | -0.085 (-13.08%) | 1,059,000 |
8 Jan 2020 | SGD | 0.65 | 0.68 | 0.625 | 0.65 | 0.65 | +0.045 (+7.44%) | 712,000 |
7 Jan 2020 | SGD | 0.6 | 0.61 | 0.585 | 0.605 | 0.605 | -0.02 (-3.20%) | 493,500 |
6 Jan 2020 | SGD | 0.61 | 0.65 | 0.6 | 0.625 | 0.625 | +0.03 (+5.04%) | 1,044,600 |
3 Jan 2020 | SGD | 0.535 | 0.595 | 0.525 | 0.595 | 0.595 | +0.015 (+2.59%) | 522,000 |
2 Jan 2020 | SGD | 0.615 | 0.63 | 0.575 | 0.58 | 0.58 | -0.045 (-7.20%) | 1,100,000 |
31 Dec 2019 | SGD | 0.615 | 0.635 | 0.615 | 0.625 | 0.625 | +0.02 (+3.31%) | 253,000 |
30 Dec 2019 | SGD | 0.625 | 0.625 | 0.59 | 0.605 | 0.605 | -0.02 (-3.20%) | 385,900 |
27 Dec 2019 | SGD | 0.655 | 0.655 | 0.625 | 0.625 | 0.625 | -0.07 (-10.07%) | 558,000 |
26 Dec 2019 | SGD | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
24 Dec 2019 | SGD | 0.7 | 0.7 | 0.695 | 0.695 | 0.695 | +0.01 (+1.46%) | 30,000 |
23 Dec 2019 | SGD | 0.66 | 0.69 | 0.66 | 0.685 | 0.685 | -0.005 (-0.72%) | 173,200 |
20 Dec 2019 | SGD | 0.7 | 0.705 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 184,000 |
19 Dec 2019 | SGD | 0.68 | 0.72 | 0.68 | 0.7 | 0.7 | +0.015 (+2.19%) | 151,000 |
18 Dec 2019 | SGD | 0.68 | 0.7 | 0.67 | 0.685 | 0.685 | -0.015 (-2.14%) | 401,500 |