Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | SGD | 0.63 | 0.715 | 0.63 | 0.695 | 0.695 | -0.015 (-2.11%) | 820,000 |
13 Jul 2023 | SGD | 0.78 | 0.785 | 0.695 | 0.71 | 0.71 | -0.215 (-23.24%) | 1,520,000 |
12 Jul 2023 | SGD | 1 | 1.02 | 0.885 | 0.925 | 0.925 | -0.125 (-11.90%) | 321,000 |
11 Jul 2023 | SGD | 1.055 | 1.06 | 0.99 | 1.05 | 1.05 | -0.115 (-9.87%) | 680,000 |
10 Jul 2023 | SGD | 1.04 | 1.165 | 1.035 | 1.165 | 1.165 | -0.185 (-13.70%) | 201,000 |
7 Jul 2023 | SGD | 1.295 | 1.35 | 1.27 | 1.35 | 1.35 | +0.155 (+12.97%) | 161,000 |
6 Jul 2023 | SGD | 1.135 | 1.195 | 1.08 | 1.195 | 1.195 | +0.12 (+11.16%) | 301,000 |
5 Jul 2023 | SGD | 1 | 1.085 | 0.97 | 1.075 | 1.075 | +0.12 (+12.57%) | 240,000 |
4 Jul 2023 | SGD | 1.04 | 1.085 | 0.955 | 0.955 | 0.955 | -0.12 (-11.16%) | 240,000 |
3 Jul 2023 | SGD | 1.195 | 1.215 | 1.06 | 1.075 | 1.075 | -0.325 (-23.21%) | 200,000 |
30 Jun 2023 | SGD | 1.375 | 1.4 | 1.31 | 1.4 | 1.4 | +0.2 (+16.67%) | 160,000 |
28 Jun 2023 | SGD | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 120,000 |
27 Jun 2023 | SGD | 1.3 | 1.335 | 1.24 | 1.24 | 1.24 | -0.275 (-18.15%) | 640,000 |
26 Jun 2023 | SGD | 1.415 | 1.54 | 1.415 | 1.515 | 1.515 | +0.225 (+17.44%) | 320,000 |
23 Jun 2023 | SGD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
22 Jun 2023 | SGD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
21 Jun 2023 | SGD | 1.255 | 1.29 | 1.21 | 1.29 | 1.29 | +0.325 (+33.68%) | 82,100 |
20 Jun 2023 | SGD | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | +0.02 (+2.12%) | 80,000 |
19 Jun 2023 | SGD | 0.895 | 0.945 | 0.875 | 0.945 | 0.945 | +0.08 (+9.25%) | 1,080,000 |
16 Jun 2023 | SGD | 0.87 | 0.91 | 0.83 | 0.865 | 0.865 | -0.055 (-5.98%) | 402,100 |
15 Jun 2023 | SGD | 1.065 | 1.095 | 0.91 | 0.92 | 0.92 | -0.215 (-18.94%) | 1,920,600 |
14 Jun 2023 | SGD | 1.21 | 1.225 | 1.11 | 1.135 | 1.135 | -0.285 (-20.07%) | 760,000 |
13 Jun 2023 | SGD | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.095 (-6.27%) | 200,000 |
12 Jun 2023 | SGD | 1.54 | 1.555 | 1.495 | 1.515 | 1.515 | +0.015 (+1%) | 240,000 |
9 Jun 2023 | SGD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.27 (-15.25%) | 4,500 |
8 Jun 2023 | SGD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
7 Jun 2023 | SGD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
6 Jun 2023 | SGD | 1.69 | 1.77 | 1.685 | 1.77 | 1.77 | -0.11 (-5.85%) | 200,000 |
5 Jun 2023 | SGD | 2 | 2.04 | 1.875 | 1.88 | 1.88 | -1.16 (-38.16%) | 200,400 |
1 Jun 2023 | SGD | 3.13 | 3.21 | 2.61 | 3.04 | 3.04 | +0.01 (+0.33%) | 440,000 |