Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | SGD | 0.051 | 0.052 | 0.049 | 0.049 | 0.049 | -0.004 (-7.55%) | 232,500 |
7 Sep 2022 | SGD | 0.055 | 0.055 | 0.049 | 0.053 | 0.053 | -0.003 (-5.36%) | 140,000 |
6 Sep 2022 | SGD | 0.058 | 0.059 | 0.056 | 0.056 | 0.056 | -0.001 (-1.75%) | 29,400 |
5 Sep 2022 | SGD | 0.056 | 0.057 | 0.053 | 0.057 | 0.057 | -0.004 (-6.56%) | 806,300 |
2 Sep 2022 | SGD | 0.063 | 0.063 | 0.06 | 0.061 | 0.061 | -0.003 (-4.69%) | 540,000 |
1 Sep 2022 | SGD | 0.069 | 0.069 | 0.064 | 0.064 | 0.064 | -0.007 (-9.86%) | 250,000 |
31 Aug 2022 | SGD | 0.064 | 0.076 | 0.064 | 0.071 | 0.071 | +0.001 (+1.43%) | 506,100 |
30 Aug 2022 | SGD | 0.075 | 0.075 | 0.065 | 0.07 | 0.07 | -0.002 (-2.78%) | 110,000 |
29 Aug 2022 | SGD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.005 (-6.49%) | 10,000 |
26 Aug 2022 | SGD | 0.078 | 0.078 | 0.077 | 0.077 | 0.077 | +0.004 (+5.48%) | 117,000 |
25 Aug 2022 | SGD | 0.064 | 0.073 | 0.063 | 0.073 | 0.073 | +0.015 (+25.86%) | 214,100 |
24 Aug 2022 | SGD | 0.06 | 0.06 | 0.058 | 0.058 | 0.058 | -0.006 (-9.38%) | 55,000 |
23 Aug 2022 | SGD | 0.064 | 0.066 | 0.061 | 0.064 | 0.064 | -0.003 (-4.48%) | 259,000 |
22 Aug 2022 | SGD | 0.066 | 0.071 | 0.066 | 0.067 | 0.067 | -0.001 (-1.47%) | 183,000 |
19 Aug 2022 | SGD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 0 |
18 Aug 2022 | SGD | 0.069 | 0.069 | 0.068 | 0.068 | 0.068 | -0.008 (-10.53%) | 72,000 |
17 Aug 2022 | SGD | 0.074 | 0.076 | 0.074 | 0.076 | 0.076 | +0.007 (+10.14%) | 25,000 |
16 Aug 2022 | SGD | 0.074 | 0.074 | 0.068 | 0.069 | 0.069 | -0.008 (-10.39%) | 51,000 |
15 Aug 2022 | SGD | 0.078 | 0.08 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 75,000 |
12 Aug 2022 | SGD | 0.076 | 0.077 | 0.076 | 0.077 | 0.077 | 0.0 (0.0%) | 134,000 |
11 Aug 2022 | SGD | 0.073 | 0.077 | 0.072 | 0.077 | 0.077 | +0.012 (+18.46%) | 1,768,000 |
10 Aug 2022 | SGD | 0.072 | 0.072 | 0.065 | 0.065 | 0.065 | -0.014 (-17.72%) | 1,273,000 |
8 Aug 2022 | SGD | 0.078 | 0.081 | 0.077 | 0.079 | 0.079 | -0.004 (-4.82%) | 2,400,000 |
5 Aug 2022 | SGD | 0.084 | 0.085 | 0.082 | 0.083 | 0.083 | +0.001 (+1.22%) | 2,044,100 |
4 Aug 2022 | SGD | 0.079 | 0.083 | 0.079 | 0.082 | 0.082 | +0.009 (+12.33%) | 2,125,100 |
3 Aug 2022 | SGD | 0.075 | 0.076 | 0.072 | 0.073 | 0.073 | +0.002 (+2.82%) | 258,200 |
2 Aug 2022 | SGD | 0.074 | 0.074 | 0.067 | 0.071 | 0.071 | -0.014 (-16.47%) | 2,054,100 |
1 Aug 2022 | SGD | 0.081 | 0.088 | 0.078 | 0.085 | 0.085 | -0.001 (-1.16%) | 1,565,000 |
29 Jul 2022 | SGD | 0.102 | 0.102 | 0.083 | 0.086 | 0.086 | -0.016 (-15.69%) | 5,160,600 |
28 Jul 2022 | SGD | 0.105 | 0.107 | 0.1 | 0.102 | 0.102 | -0.011 (-9.73%) | 741,600 |