Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | SGD | 1.01 | 1.01 | 0.945 | 0.95 | 0.95 | -0.065 (-6.40%) | 842,000 |
4 Mar 2020 | SGD | 1.045 | 1.045 | 0.985 | 1.015 | 1.015 | -0.075 (-6.88%) | 858,000 |
3 Mar 2020 | SGD | 1.1 | 1.115 | 1.08 | 1.09 | 1.09 | +0.025 (+2.35%) | 1,256,700 |
2 Mar 2020 | SGD | 1.05 | 1.08 | 1.04 | 1.065 | 1.065 | -0.07 (-6.17%) | 1,241,300 |
28 Feb 2020 | SGD | 1.21 | 1.21 | 1.135 | 1.135 | 1.135 | -0.21 (-15.61%) | 711,900 |
27 Feb 2020 | SGD | 1.285 | 1.35 | 1.26 | 1.345 | 1.345 | +0.025 (+1.89%) | 537,000 |
26 Feb 2020 | SGD | 1.385 | 1.385 | 1.32 | 1.32 | 1.32 | -0.09 (-6.38%) | 156,300 |
25 Feb 2020 | SGD | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.035 (+2.55%) | 19,000 |
24 Feb 2020 | SGD | 1.355 | 1.42 | 1.355 | 1.375 | 1.375 | -0.075 (-5.17%) | 147,000 |
21 Feb 2020 | SGD | 1.48 | 1.5 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 295,100 |
20 Feb 2020 | SGD | 1.55 | 1.555 | 1.48 | 1.49 | 1.49 | -0.065 (-4.18%) | 1,104,800 |
19 Feb 2020 | SGD | 1.46 | 1.56 | 1.46 | 1.555 | 1.555 | +0.055 (+3.67%) | 627,300 |
18 Feb 2020 | SGD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 589,000 |
17 Feb 2020 | SGD | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 540,800 |
14 Feb 2020 | SGD | 1.595 | 1.63 | 1.58 | 1.63 | 1.63 | +0.025 (+1.56%) | 293,400 |
13 Feb 2020 | SGD | 1.63 | 1.655 | 1.595 | 1.605 | 1.605 | +0.005 (+0.31%) | 335,000 |
12 Feb 2020 | SGD | 1.51 | 1.61 | 1.505 | 1.6 | 1.6 | +0.115 (+7.74%) | 1,193,800 |
11 Feb 2020 | SGD | 1.475 | 1.545 | 1.47 | 1.485 | 1.485 | +0.045 (+3.12%) | 965,000 |
10 Feb 2020 | SGD | 1.425 | 1.495 | 1.425 | 1.44 | 1.44 | -0.1 (-6.49%) | 571,100 |
7 Feb 2020 | SGD | 1.605 | 1.655 | 1.535 | 1.54 | 1.54 | -0.12 (-7.23%) | 395,800 |
6 Feb 2020 | SGD | 1.6 | 1.66 | 1.59 | 1.66 | 1.66 | +0.07 (+4.40%) | 408,000 |
5 Feb 2020 | SGD | 1.515 | 1.595 | 1.515 | 1.59 | 1.59 | +0.085 (+5.65%) | 298,000 |
4 Feb 2020 | SGD | 1.4 | 1.51 | 1.4 | 1.505 | 1.505 | +0.135 (+9.85%) | 526,600 |
3 Feb 2020 | SGD | 1.43 | 1.445 | 1.37 | 1.37 | 1.37 | -0.1 (-6.80%) | 115,000 |
31 Jan 2020 | SGD | 1.525 | 1.53 | 1.44 | 1.47 | 1.47 | -0.045 (-2.97%) | 272,000 |
30 Jan 2020 | SGD | 1.52 | 1.55 | 1.465 | 1.515 | 1.515 | -0.03 (-1.94%) | 487,500 |
29 Jan 2020 | SGD | 1.525 | 1.575 | 1.525 | 1.545 | 1.545 | -0.015 (-0.96%) | 359,600 |
28 Jan 2020 | SGD | 1.47 | 1.57 | 1.465 | 1.56 | 1.56 | -0.15 (-8.77%) | 371,700 |
24 Jan 2020 | SGD | 1.69 | 1.715 | 1.685 | 1.71 | 1.71 | 0.0 (0.0%) | 100,000 |
23 Jan 2020 | SGD | 1.725 | 1.77 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 530,500 |