Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | SGD | 0.485 | 0.495 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 154,200 |
30 Nov 2020 | SGD | 0.44 | 0.48 | 0.43 | 0.48 | 0.48 | +0.07 (+17.07%) | 257,700 |
27 Nov 2020 | SGD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 70,100 |
26 Nov 2020 | SGD | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 206,400 |
25 Nov 2020 | SGD | 0.4 | 0.425 | 0.365 | 0.425 | 0.425 | +0.015 (+3.66%) | 589,200 |
24 Nov 2020 | SGD | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.035 (-7.87%) | 237,500 |
23 Nov 2020 | SGD | 0.46 | 0.465 | 0.44 | 0.445 | 0.445 | -0.05 (-10.10%) | 252,300 |
20 Nov 2020 | SGD | 0.54 | 0.54 | 0.495 | 0.495 | 0.495 | -0.045 (-8.33%) | 276,500 |
19 Nov 2020 | SGD | 0.535 | 0.55 | 0.51 | 0.54 | 0.54 | +0.015 (+2.86%) | 415,700 |
18 Nov 2020 | SGD | 0.53 | 0.53 | 0.51 | 0.525 | 0.525 | -0.02 (-3.67%) | 323,500 |
17 Nov 2020 | SGD | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.045 (-7.63%) | 324,400 |
16 Nov 2020 | SGD | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -0.045 (-7.09%) | 206,900 |
13 Nov 2020 | SGD | 0.675 | 0.685 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 137,000 |
12 Nov 2020 | SGD | 0.64 | 0.68 | 0.63 | 0.655 | 0.655 | +0.015 (+2.34%) | 248,100 |
11 Nov 2020 | SGD | 0.685 | 0.695 | 0.64 | 0.64 | 0.64 | -0.025 (-3.76%) | 249,800 |
10 Nov 2020 | SGD | 0.72 | 0.72 | 0.65 | 0.665 | 0.665 | -0.185 (-21.76%) | 1,074,100 |
9 Nov 2020 | SGD | 0.845 | 0.86 | 0.805 | 0.85 | 0.85 | -0.085 (-9.09%) | 606,300 |
6 Nov 2020 | SGD | 0.92 | 0.975 | 0.915 | 0.935 | 0.935 | +0.01 (+1.08%) | 145,200 |
5 Nov 2020 | SGD | 1.09 | 1.09 | 0.925 | 0.925 | 0.925 | -0.3 (-24.49%) | 587,800 |
4 Nov 2020 | SGD | 1.25 | 1.33 | 1.2 | 1.225 | 1.225 | -0.065 (-5.04%) | 251,700 |
3 Nov 2020 | SGD | 1.465 | 1.465 | 1.29 | 1.29 | 1.29 | -0.24 (-15.69%) | 228,600 |
2 Nov 2020 | SGD | 1.6 | 1.615 | 1.505 | 1.53 | 1.53 | -0.05 (-3.16%) | 173,000 |
30 Oct 2020 | SGD | 1.5 | 1.63 | 1.5 | 1.58 | 1.58 | +0.115 (+7.85%) | 329,600 |
29 Oct 2020 | SGD | 1.35 | 1.47 | 1.35 | 1.465 | 1.465 | +0.165 (+12.69%) | 162,900 |
28 Oct 2020 | SGD | 1.25 | 1.31 | 1.235 | 1.3 | 1.3 | +0.105 (+8.79%) | 175,500 |
27 Oct 2020 | SGD | 1.22 | 1.26 | 1.195 | 1.195 | 1.195 | 0.0 (0.0%) | 174,200 |
26 Oct 2020 | SGD | 1.12 | 1.2 | 1.11 | 1.195 | 1.195 | +0.085 (+7.66%) | 276,300 |
23 Oct 2020 | SGD | 1.145 | 1.145 | 1.09 | 1.11 | 1.11 | -0.025 (-2.20%) | 297,900 |
22 Oct 2020 | SGD | 1.16 | 1.165 | 1.13 | 1.135 | 1.135 | -0.005 (-0.44%) | 169,700 |
21 Oct 2020 | SGD | 1.095 | 1.14 | 1.055 | 1.14 | 1.14 | +0.015 (+1.33%) | 217,500 |