Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | SGD | 0.074 | 0.074 | 0.063 | 0.064 | 0.064 | -0.013 (-16.88%) | 167,700 |
7 Dec 2022 | SGD | 0.062 | 0.078 | 0.062 | 0.077 | 0.077 | +0.009 (+13.24%) | 20,300 |
6 Dec 2022 | SGD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | -0.007 (-9.33%) | 300 |
5 Dec 2022 | SGD | 0.075 | 0.075 | 0.065 | 0.075 | 0.075 | -0.008 (-9.64%) | 821,800 |
2 Dec 2022 | SGD | 0.082 | 0.086 | 0.081 | 0.083 | 0.083 | 0.0 (0.0%) | 112,000 |
1 Dec 2022 | SGD | 0.085 | 0.085 | 0.072 | 0.083 | 0.083 | -0.014 (-14.43%) | 33,300 |
30 Nov 2022 | SGD | 0.1 | 0.1 | 0.086 | 0.097 | 0.097 | -0.008 (-7.62%) | 833,500 |
29 Nov 2022 | SGD | 0.123 | 0.123 | 0.096 | 0.105 | 0.105 | -0.025 (-19.23%) | 1,074,200 |
28 Nov 2022 | SGD | 0.145 | 0.147 | 0.13 | 0.13 | 0.13 | +0.009 (+7.44%) | 233,000 |
25 Nov 2022 | SGD | 0.118 | 0.126 | 0.118 | 0.121 | 0.121 | +0.002 (+1.68%) | 180,000 |
24 Nov 2022 | SGD | 0.118 | 0.123 | 0.116 | 0.119 | 0.119 | -0.005 (-4.03%) | 260,000 |
23 Nov 2022 | SGD | 0.125 | 0.129 | 0.12 | 0.124 | 0.124 | -0.002 (-1.59%) | 390,000 |
22 Nov 2022 | SGD | 0.122 | 0.131 | 0.117 | 0.126 | 0.126 | +0.006 (+5%) | 672,000 |
21 Nov 2022 | SGD | 0.121 | 0.127 | 0.118 | 0.12 | 0.12 | +0.011 (+10.09%) | 580,400 |
18 Nov 2022 | SGD | 0.1 | 0.111 | 0.098 | 0.109 | 0.109 | +0.001 (+0.93%) | 327,000 |
17 Nov 2022 | SGD | 0.107 | 0.116 | 0.104 | 0.108 | 0.108 | +0.006 (+5.88%) | 978,000 |
16 Nov 2022 | SGD | 0.104 | 0.106 | 0.098 | 0.102 | 0.102 | +0.002 (+2.00%) | 1,040,600 |
15 Nov 2022 | SGD | 0.123 | 0.124 | 0.099 | 0.1 | 0.1 | -0.026 (-20.63%) | 1,064,000 |
14 Nov 2022 | SGD | 0.108 | 0.128 | 0.108 | 0.126 | 0.126 | -0.013 (-9.35%) | 693,500 |
11 Nov 2022 | SGD | 0.172 | 0.172 | 0.139 | 0.139 | 0.139 | -0.066 (-32.20%) | 303,800 |
10 Nov 2022 | SGD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
9 Nov 2022 | SGD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
8 Nov 2022 | SGD | 0.2 | 0.205 | 0.194 | 0.205 | 0.205 | -0.03 (-12.77%) | 1,428,000 |
7 Nov 2022 | SGD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
4 Nov 2022 | SGD | 0.305 | 0.305 | 0.205 | 0.235 | 0.235 | -0.04 (-14.55%) | 9,600 |
3 Nov 2022 | SGD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
2 Nov 2022 | SGD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.035 (-11.29%) | 5,000 |
1 Nov 2022 | SGD | 0.355 | 0.375 | 0.295 | 0.31 | 0.31 | -0.115 (-27.06%) | 132,400 |
31 Oct 2022 | SGD | 0.415 | 0.43 | 0.38 | 0.425 | 0.425 | +0.025 (+6.25%) | 56,800 |
28 Oct 2022 | SGD | 0.36 | 0.4 | 0.36 | 0.4 | 0.4 | +0.065 (+19.40%) | 24,000 |