Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | SGD | 0.515 | 0.57 | 0.51 | 0.555 | 0.555 | +0.05 (+9.90%) | 228,100 |
25 Jul 2022 | SGD | 0.49 | 0.505 | 0.49 | 0.505 | 0.505 | -0.02 (-3.81%) | 16,200 |
22 Jul 2022 | SGD | 0.55 | 0.565 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 268,000 |
21 Jul 2022 | SGD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.045 (-7.96%) | 504,000 |
20 Jul 2022 | SGD | 0.58 | 0.595 | 0.565 | 0.565 | 0.565 | +0.045 (+8.65%) | 132,200 |
19 Jul 2022 | SGD | 0.535 | 0.545 | 0.51 | 0.52 | 0.52 | -0.045 (-7.96%) | 468,100 |
18 Jul 2022 | SGD | 0.495 | 0.57 | 0.47 | 0.565 | 0.565 | +0.09 (+18.95%) | 250,100 |
15 Jul 2022 | SGD | 0.52 | 0.555 | 0.465 | 0.475 | 0.475 | -0.08 (-14.41%) | 310,000 |
14 Jul 2022 | SGD | 0.58 | 0.59 | 0.525 | 0.555 | 0.555 | -0.03 (-5.13%) | 540,100 |
13 Jul 2022 | SGD | 0.62 | 0.64 | 0.575 | 0.585 | 0.585 | -0.02 (-3.31%) | 588,000 |
12 Jul 2022 | SGD | 0.635 | 0.675 | 0.595 | 0.605 | 0.605 | -0.29 (-32.40%) | 289,300 |
8 Jul 2022 | SGD | 0.895 | 0.92 | 0.855 | 0.895 | 0.895 | +0.02 (+2.29%) | 340,000 |
7 Jul 2022 | SGD | 0.745 | 0.875 | 0.745 | 0.875 | 0.875 | +0.03 (+3.55%) | 872,000 |
6 Jul 2022 | SGD | 0.905 | 0.915 | 0.75 | 0.845 | 0.845 | -0.06 (-6.63%) | 480,000 |
5 Jul 2022 | SGD | 1.01 | 1.04 | 0.905 | 0.905 | 0.905 | -0.03 (-3.21%) | 470,000 |
4 Jul 2022 | SGD | 0.9 | 0.95 | 0.87 | 0.935 | 0.935 | +0.015 (+1.63%) | 400,000 |
1 Jul 2022 | SGD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
30 Jun 2022 | SGD | 0.97 | 0.99 | 0.865 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,008,000 |
29 Jun 2022 | SGD | 1 | 1.03 | 0.89 | 0.94 | 0.94 | -0.16 (-14.55%) | 500,000 |
28 Jun 2022 | SGD | 0.995 | 1.12 | 0.94 | 1.1 | 1.1 | +0.06 (+5.77%) | 436,000 |
27 Jun 2022 | SGD | 1.055 | 1.055 | 0.995 | 1.04 | 1.04 | +0.175 (+20.23%) | 232,000 |
24 Jun 2022 | SGD | 0.84 | 0.895 | 0.805 | 0.865 | 0.865 | +0.095 (+12.34%) | 464,000 |
23 Jun 2022 | SGD | 0.735 | 0.795 | 0.69 | 0.77 | 0.77 | +0.08 (+11.59%) | 812,000 |
22 Jun 2022 | SGD | 0.805 | 0.82 | 0.675 | 0.69 | 0.69 | -0.17 (-19.77%) | 500,000 |
21 Jun 2022 | SGD | 0.785 | 0.86 | 0.78 | 0.86 | 0.86 | +0.11 (+14.67%) | 636,000 |
20 Jun 2022 | SGD | 0.675 | 0.75 | 0.67 | 0.75 | 0.75 | +0.07 (+10.29%) | 276,000 |
17 Jun 2022 | SGD | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | +0.025 (+3.82%) | 8,000 |
16 Jun 2022 | SGD | 0.77 | 0.8 | 0.615 | 0.655 | 0.655 | -0.135 (-17.09%) | 416,000 |
15 Jun 2022 | SGD | 0.775 | 0.83 | 0.775 | 0.79 | 0.79 | +0.09 (+12.86%) | 1,568,000 |
14 Jun 2022 | SGD | 0.67 | 0.75 | 0.67 | 0.7 | 0.7 | -0.025 (-3.45%) | 140,000 |