Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | SGD | 0.057 | 0.068 | 0.057 | 0.064 | 0.064 | +0.01 (+18.52%) | 22,900,000 |
25 Mar 2022 | SGD | 0.062 | 0.066 | 0.053 | 0.054 | 0.054 | -0.011 (-16.92%) | 27,486,100 |
24 Mar 2022 | SGD | 0.091 | 0.091 | 0.064 | 0.065 | 0.065 | -0.026 (-28.57%) | 33,576,100 |
23 Mar 2022 | SGD | 0.098 | 0.108 | 0.088 | 0.091 | 0.091 | +0.005 (+5.81%) | 41,979,600 |
22 Mar 2022 | SGD | 0.07 | 0.089 | 0.069 | 0.086 | 0.086 | +0.01 (+13.16%) | 30,190,000 |
21 Mar 2022 | SGD | 0.085 | 0.09 | 0.073 | 0.076 | 0.076 | -0.012 (-13.64%) | 18,602,400 |
18 Mar 2022 | SGD | 0.08 | 0.094 | 0.074 | 0.088 | 0.088 | -0.007 (-7.37%) | 17,620,000 |
17 Mar 2022 | SGD | 0.094 | 0.098 | 0.084 | 0.095 | 0.095 | +0.026 (+37.68%) | 3,729,200 |
16 Mar 2022 | SGD | 0.047 | 0.072 | 0.042 | 0.069 | 0.069 | +0.029 (+72.50%) | 19,691,800 |
15 Mar 2022 | SGD | 0.046 | 0.066 | 0.037 | 0.04 | 0.04 | -0.033 (-45.21%) | 9,107,800 |
14 Mar 2022 | SGD | 0.13 | 0.13 | 0.073 | 0.073 | 0.073 | -0.082 (-52.90%) | 15,269,500 |
11 Mar 2022 | SGD | 0.14 | 0.155 | 0.122 | 0.155 | 0.155 | -0.018 (-10.40%) | 45,757,300 |
10 Mar 2022 | SGD | 0.195 | 0.2 | 0.17 | 0.173 | 0.173 | -0.007 (-3.89%) | 37,946,600 |
9 Mar 2022 | SGD | 0.186 | 0.186 | 0.146 | 0.18 | 0.18 | -0.001 (-0.55%) | 60,645,700 |
8 Mar 2022 | SGD | 0.2 | 0.2 | 0.17 | 0.181 | 0.181 | -0.018 (-9.05%) | 19,847,500 |
7 Mar 2022 | SGD | 0.187 | 0.21 | 0.169 | 0.199 | 0.199 | -0.031 (-13.48%) | 33,127,100 |
4 Mar 2022 | SGD | 0.23 | 0.25 | 0.225 | 0.23 | 0.23 | -0.035 (-13.21%) | 733,900 |
3 Mar 2022 | SGD | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.045 (-14.52%) | 2,831,900 |
2 Mar 2022 | SGD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 5,000 |
1 Mar 2022 | SGD | 0.305 | 0.33 | 0.3 | 0.33 | 0.33 | +0.05 (+17.86%) | 500,000 |
28 Feb 2022 | SGD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 92,000 |
25 Feb 2022 | SGD | 0.35 | 0.35 | 0.295 | 0.305 | 0.305 | -0.015 (-4.69%) | 50,000 |
24 Feb 2022 | SGD | 0.355 | 0.365 | 0.315 | 0.32 | 0.32 | -0.075 (-18.99%) | 455,300 |
23 Feb 2022 | SGD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.03 (+8.22%) | 91,000 |
22 Feb 2022 | SGD | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | -0.04 (-9.88%) | 17,200 |
21 Feb 2022 | SGD | 0.51 | 0.51 | 0.405 | 0.405 | 0.405 | -0.14 (-25.69%) | 422,100 |
18 Feb 2022 | SGD | 0.59 | 0.6 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 1,320,000 |
17 Feb 2022 | SGD | 0.58 | 0.58 | 0.55 | 0.565 | 0.565 | +0.025 (+4.63%) | 360,300 |
16 Feb 2022 | SGD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 Feb 2022 | SGD | 0.535 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 250,000 |