Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | SGD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.025 (+5.75%) | 100,000 |
8 Sep 2022 | SGD | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | +0.02 (+4.82%) | 110,000 |
7 Sep 2022 | SGD | 0.435 | 0.435 | 0.41 | 0.415 | 0.415 | -0.04 (-8.79%) | 721,500 |
6 Sep 2022 | SGD | 0.475 | 0.48 | 0.435 | 0.455 | 0.455 | -0.015 (-3.19%) | 310,000 |
5 Sep 2022 | SGD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 100,000 |
2 Sep 2022 | SGD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 400,000 |
1 Sep 2022 | SGD | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 60,000 |
31 Aug 2022 | SGD | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.025 (-4.59%) | 2,900 |
30 Aug 2022 | SGD | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.03 (+5.83%) | 23,000 |
29 Aug 2022 | SGD | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.045 (-8.04%) | 121,000 |
26 Aug 2022 | SGD | 0.555 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 128,000 |
25 Aug 2022 | SGD | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.02 (+3.70%) | 12,000 |
24 Aug 2022 | SGD | 0.515 | 0.545 | 0.515 | 0.54 | 0.54 | +0.035 (+6.93%) | 161,000 |
23 Aug 2022 | SGD | 0.525 | 0.525 | 0.505 | 0.505 | 0.505 | -0.04 (-7.34%) | 51,000 |
22 Aug 2022 | SGD | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 300,000 |
19 Aug 2022 | SGD | 0.565 | 0.575 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 30,500 |
18 Aug 2022 | SGD | 0.53 | 0.565 | 0.53 | 0.565 | 0.565 | +0.025 (+4.63%) | 68,400 |
17 Aug 2022 | SGD | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.02 (+3.85%) | 85,200 |
16 Aug 2022 | SGD | 0.505 | 0.525 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 26,200 |
15 Aug 2022 | SGD | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 60,000 |
12 Aug 2022 | SGD | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 6,000 |
11 Aug 2022 | SGD | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | +0.025 (+5.21%) | 102,000 |
10 Aug 2022 | SGD | 0.515 | 0.515 | 0.47 | 0.48 | 0.48 | -0.05 (-9.43%) | 393,200 |
8 Aug 2022 | SGD | 0.465 | 0.55 | 0.465 | 0.53 | 0.53 | +0.075 (+16.48%) | 216,200 |
5 Aug 2022 | SGD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,000 |
4 Aug 2022 | SGD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 104,000 |
3 Aug 2022 | SGD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
2 Aug 2022 | SGD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
1 Aug 2022 | SGD | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 210,000 |
29 Jul 2022 | SGD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 40,200 |