Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | SGD | 0.075 | 0.084 | 0.075 | 0.083 | 0.083 | +0.01 (+13.70%) | 300,300 |
9 Feb 2023 | SGD | 0.087 | 0.087 | 0.073 | 0.073 | 0.073 | -0.011 (-13.10%) | 74,900 |
8 Feb 2023 | SGD | 0.082 | 0.085 | 0.079 | 0.084 | 0.084 | +0.002 (+2.44%) | 14,800 |
7 Feb 2023 | SGD | 0.081 | 0.083 | 0.077 | 0.082 | 0.082 | -0.002 (-2.38%) | 28,800 |
6 Feb 2023 | SGD | 0.083 | 0.087 | 0.082 | 0.084 | 0.084 | +0.01 (+13.51%) | 119,800 |
3 Feb 2023 | SGD | 0.071 | 0.077 | 0.071 | 0.074 | 0.074 | +0.009 (+13.85%) | 314,300 |
2 Feb 2023 | SGD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.001 (-1.52%) | 50,000 |
1 Feb 2023 | SGD | 0.07 | 0.07 | 0.066 | 0.066 | 0.066 | -0.004 (-5.71%) | 125,000 |
31 Jan 2023 | SGD | 0.065 | 0.074 | 0.065 | 0.07 | 0.07 | +0.004 (+6.06%) | 182,000 |
30 Jan 2023 | SGD | 0.06 | 0.066 | 0.06 | 0.066 | 0.066 | +0.01 (+17.86%) | 626,000 |
27 Jan 2023 | SGD | 0.057 | 0.059 | 0.056 | 0.056 | 0.056 | -0.002 (-3.45%) | 165,000 |
26 Jan 2023 | SGD | 0.059 | 0.063 | 0.058 | 0.058 | 0.058 | -0.015 (-20.55%) | 945,800 |
25 Jan 2023 | SGD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0.0 (0.0%) | 0 |
20 Jan 2023 | SGD | 0.077 | 0.077 | 0.07 | 0.073 | 0.073 | -0.007 (-8.75%) | 306,000 |
19 Jan 2023 | SGD | 0.083 | 0.086 | 0.079 | 0.08 | 0.08 | +0.002 (+2.56%) | 212,200 |
18 Jan 2023 | SGD | 0.083 | 0.085 | 0.078 | 0.078 | 0.078 | -0.003 (-3.70%) | 152,800 |
17 Jan 2023 | SGD | 0.08 | 0.085 | 0.077 | 0.081 | 0.081 | +0.003 (+3.85%) | 195,000 |
16 Jan 2023 | SGD | 0.075 | 0.081 | 0.073 | 0.078 | 0.078 | 0.0 (0.0%) | 1,485,100 |
13 Jan 2023 | SGD | 0.08 | 0.084 | 0.077 | 0.078 | 0.078 | -0.005 (-6.02%) | 477,900 |
12 Jan 2023 | SGD | 0.081 | 0.091 | 0.079 | 0.083 | 0.083 | -0.003 (-3.49%) | 397,700 |
11 Jan 2023 | SGD | 0.086 | 0.089 | 0.079 | 0.086 | 0.086 | -0.002 (-2.27%) | 372,800 |
10 Jan 2023 | SGD | 0.087 | 0.094 | 0.087 | 0.088 | 0.088 | 0.0 (0.0%) | 532,500 |
9 Jan 2023 | SGD | 0.091 | 0.094 | 0.087 | 0.088 | 0.088 | -0.015 (-14.56%) | 838,500 |
6 Jan 2023 | SGD | 0.095 | 0.108 | 0.094 | 0.103 | 0.103 | +0.004 (+4.04%) | 808,000 |
5 Jan 2023 | SGD | 0.096 | 0.105 | 0.09 | 0.099 | 0.099 | -0.016 (-13.91%) | 1,478,000 |
4 Jan 2023 | SGD | 0.136 | 0.14 | 0.11 | 0.115 | 0.115 | -0.031 (-21.23%) | 826,600 |
3 Jan 2023 | SGD | 0.173 | 0.19 | 0.141 | 0.146 | 0.146 | -0.018 (-10.98%) | 655,700 |
30 Dec 2022 | SGD | 0.153 | 0.164 | 0.153 | 0.164 | 0.164 | -0.014 (-7.87%) | 125,000 |
29 Dec 2022 | SGD | 0.178 | 0.18 | 0.173 | 0.178 | 0.178 | +0.021 (+13.38%) | 92,000 |
28 Dec 2022 | SGD | 0.165 | 0.165 | 0.152 | 0.157 | 0.157 | -0.018 (-10.29%) | 89,900 |