Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2022 | SGD | 0.135 | 0.162 | 0.122 | 0.161 | 0.161 | -0.008 (-4.73%) | 65,900 |
30 Nov 2022 | SGD | 0.192 | 0.21 | 0.165 | 0.169 | 0.169 | -0.023 (-11.98%) | 182,000 |
29 Nov 2022 | SGD | 0.275 | 0.285 | 0.192 | 0.192 | 0.192 | -0.128 (-40%) | 126,400 |
28 Nov 2022 | SGD | 0.37 | 0.375 | 0.315 | 0.32 | 0.32 | +0.035 (+12.28%) | 39,400 |
25 Nov 2022 | SGD | 0.265 | 0.295 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 26,800 |
24 Nov 2022 | SGD | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 27,200 |
23 Nov 2022 | SGD | 0.28 | 0.3 | 0.26 | 0.27 | 0.27 | -0.02 (-6.90%) | 59,200 |
22 Nov 2022 | SGD | 0.26 | 0.3 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 150,800 |
21 Nov 2022 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.03 (+13.64%) | 1,000 |
18 Nov 2022 | SGD | 0.193 | 0.225 | 0.178 | 0.22 | 0.22 | 0.0 (0.0%) | 202,800 |
17 Nov 2022 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,500 |
16 Nov 2022 | SGD | 0.21 | 0.21 | 0.198 | 0.205 | 0.205 | +0.006 (+3.02%) | 46,600 |
15 Nov 2022 | SGD | 0.32 | 0.325 | 0.195 | 0.199 | 0.199 | -0.111 (-35.81%) | 152,000 |
14 Nov 2022 | SGD | 0.25 | 0.33 | 0.245 | 0.31 | 0.31 | -0.035 (-10.14%) | 182,000 |
11 Nov 2022 | SGD | 0.49 | 0.505 | 0.345 | 0.345 | 0.345 | -0.41 (-54.30%) | 198,000 |
10 Nov 2022 | SGD | 0.705 | 0.755 | 0.705 | 0.755 | 0.755 | +0.125 (+19.84%) | 74,300 |
9 Nov 2022 | SGD | 0.595 | 0.67 | 0.55 | 0.63 | 0.63 | +0.035 (+5.88%) | 173,200 |
8 Nov 2022 | SGD | 0.555 | 0.605 | 0.54 | 0.595 | 0.595 | +0.045 (+8.18%) | 1,543,200 |
7 Nov 2022 | SGD | 0.79 | 0.79 | 0.5 | 0.55 | 0.55 | -0.155 (-21.99%) | 141,500 |
4 Nov 2022 | SGD | 1.265 | 1.265 | 0.7 | 0.705 | 0.705 | -0.665 (-48.54%) | 197,600 |
3 Nov 2022 | SGD | 1.27 | 1.37 | 1.195 | 1.37 | 1.37 | +0.225 (+19.65%) | 824,300 |
2 Nov 2022 | SGD | 1.355 | 1.41 | 1.105 | 1.145 | 1.145 | -0.14 (-10.89%) | 232,000 |
1 Nov 2022 | SGD | 1.915 | 1.93 | 1.24 | 1.285 | 1.285 | -0.775 (-37.62%) | 66,300 |
31 Oct 2022 | SGD | 2.24 | 2.34 | 1.81 | 2.06 | 2.06 | -0.14 (-6.36%) | 535,700 |
28 Oct 2022 | SGD | 1.78 | 2.28 | 1.77 | 2.2 | 2.2 | +0.495 (+29.03%) | 2,089,000 |
27 Oct 2022 | SGD | 1.45 | 1.76 | 1.425 | 1.705 | 1.705 | -0.125 (-6.83%) | 16,945,600 |
26 Oct 2022 | SGD | 2.22 | 2.25 | 1.625 | 1.83 | 1.83 | -0.31 (-14.49%) | 200,200 |
25 Oct 2022 | SGD | 2.41 | 2.52 | 1.83 | 2.14 | 2.14 | +0.42 (+24.42%) | 91,800 |
21 Oct 2022 | SGD | 1.53 | 1.72 | 1.53 | 1.72 | 1.72 | +0.075 (+4.56%) | 331,200 |
20 Oct 2022 | SGD | 1.7 | 1.805 | 1.49 | 1.645 | 1.645 | +0.17 (+11.53%) | 2,032,300 |