Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | SGD | 0.44 | 0.455 | 0.42 | 0.425 | 0.425 | -0.035 (-7.61%) | 128,000 |
25 Jul 2022 | SGD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.03 (+6.98%) | 26,000 |
22 Jul 2022 | SGD | 0.41 | 0.44 | 0.4 | 0.43 | 0.43 | -0.01 (-2.27%) | 26,400 |
21 Jul 2022 | SGD | 0.455 | 0.455 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 296,000 |
20 Jul 2022 | SGD | 0.425 | 0.445 | 0.415 | 0.445 | 0.445 | -0.04 (-8.25%) | 129,000 |
19 Jul 2022 | SGD | 0.465 | 0.49 | 0.465 | 0.485 | 0.485 | +0.035 (+7.78%) | 460,000 |
18 Jul 2022 | SGD | 0.505 | 0.545 | 0.445 | 0.45 | 0.45 | -0.085 (-15.89%) | 309,000 |
15 Jul 2022 | SGD | 0.5 | 0.54 | 0.475 | 0.535 | 0.535 | +0.075 (+16.30%) | 173,000 |
14 Jul 2022 | SGD | 0.465 | 0.47 | 0.435 | 0.46 | 0.46 | -0.015 (-3.16%) | 336,000 |
13 Jul 2022 | SGD | 0.46 | 0.485 | 0.435 | 0.475 | 0.475 | -0.02 (-4.04%) | 362,000 |
12 Jul 2022 | SGD | 0.47 | 0.505 | 0.46 | 0.495 | 0.495 | +0.12 (+32%) | 187,000 |
8 Jul 2022 | SGD | 0.365 | 0.385 | 0.36 | 0.375 | 0.375 | -0.01 (-2.60%) | 150,000 |
7 Jul 2022 | SGD | 0.415 | 0.42 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 168,000 |
6 Jul 2022 | SGD | 0.355 | 0.41 | 0.355 | 0.38 | 0.38 | +0.02 (+5.56%) | 183,000 |
5 Jul 2022 | SGD | 0.32 | 0.36 | 0.31 | 0.36 | 0.36 | +0.015 (+4.35%) | 184,000 |
4 Jul 2022 | SGD | 0.36 | 0.375 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 205,000 |
1 Jul 2022 | SGD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
30 Jun 2022 | SGD | 0.335 | 0.355 | 0.325 | 0.345 | 0.345 | +0.015 (+4.55%) | 160,000 |
29 Jun 2022 | SGD | 0.31 | 0.34 | 0.305 | 0.33 | 0.33 | +0.055 (+20%) | 128,000 |
28 Jun 2022 | SGD | 0.32 | 0.325 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 169,000 |
27 Jun 2022 | SGD | 0.315 | 0.32 | 0.29 | 0.29 | 0.29 | -0.095 (-24.68%) | 100,000 |
24 Jun 2022 | SGD | 0.425 | 0.445 | 0.375 | 0.385 | 0.385 | -0.095 (-19.79%) | 320,000 |
23 Jun 2022 | SGD | 0.505 | 0.535 | 0.46 | 0.48 | 0.48 | -0.06 (-11.11%) | 299,000 |
22 Jun 2022 | SGD | 0.445 | 0.545 | 0.445 | 0.54 | 0.54 | +0.105 (+24.14%) | 190,000 |
21 Jun 2022 | SGD | 0.485 | 0.49 | 0.435 | 0.435 | 0.435 | -0.065 (-13%) | 188,000 |
20 Jun 2022 | SGD | 0.52 | 0.555 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 240,400 |
17 Jun 2022 | SGD | 0.57 | 0.57 | 0.5 | 0.51 | 0.51 | -0.07 (-12.07%) | 9,000 |
16 Jun 2022 | SGD | 0.5 | 0.595 | 0.49 | 0.58 | 0.58 | +0.08 (+16.00%) | 280,000 |
15 Jun 2022 | SGD | 0.5 | 0.51 | 0.475 | 0.5 | 0.5 | -0.07 (-12.28%) | 437,800 |
14 Jun 2022 | SGD | 0.63 | 0.63 | 0.525 | 0.57 | 0.57 | -0.01 (-1.72%) | 115,800 |