Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | SGD | 1.715 | 1.785 | 1.705 | 1.78 | 1.78 | +0.04 (+2.30%) | 449,500 |
21 Jan 2020 | SGD | 1.73 | 1.74 | 1.69 | 1.74 | 1.74 | -0.05 (-2.79%) | 544,800 |
20 Jan 2020 | SGD | 1.825 | 1.825 | 1.785 | 1.79 | 1.79 | -0.06 (-3.24%) | 169,200 |
17 Jan 2020 | SGD | 1.885 | 1.895 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 65,300 |
16 Jan 2020 | SGD | 1.845 | 1.92 | 1.845 | 1.88 | 1.88 | +0.03 (+1.62%) | 198,000 |
15 Jan 2020 | SGD | 1.91 | 1.935 | 1.835 | 1.85 | 1.85 | -0.07 (-3.65%) | 261,000 |
14 Jan 2020 | SGD | 1.93 | 1.93 | 1.915 | 1.92 | 1.92 | +0.045 (+2.40%) | 91,000 |
13 Jan 2020 | SGD | 1.9 | 1.905 | 1.875 | 1.875 | 1.875 | -0.01 (-0.53%) | 97,000 |
10 Jan 2020 | SGD | 1.915 | 1.925 | 1.885 | 1.885 | 1.885 | +0.035 (+1.89%) | 76,000 |
9 Jan 2020 | SGD | 1.895 | 1.895 | 1.82 | 1.85 | 1.85 | -0.005 (-0.27%) | 162,000 |
8 Jan 2020 | SGD | 1.715 | 1.86 | 1.68 | 1.855 | 1.855 | +0.02 (+1.09%) | 332,000 |
7 Jan 2020 | SGD | 1.77 | 1.85 | 1.77 | 1.835 | 1.835 | +0.095 (+5.46%) | 305,000 |
6 Jan 2020 | SGD | 1.74 | 1.755 | 1.72 | 1.74 | 1.74 | -0.065 (-3.60%) | 215,200 |
3 Jan 2020 | SGD | 1.855 | 1.91 | 1.77 | 1.805 | 1.805 | -0.04 (-2.17%) | 463,600 |
2 Jan 2020 | SGD | 1.77 | 1.845 | 1.745 | 1.845 | 1.845 | +0.1 (+5.73%) | 219,600 |
31 Dec 2019 | SGD | 1.745 | 1.82 | 1.735 | 1.745 | 1.745 | +0.035 (+2.05%) | 245,000 |
30 Dec 2019 | SGD | 1.7 | 1.72 | 1.67 | 1.71 | 1.71 | -0.045 (-2.56%) | 19,000 |
27 Dec 2019 | SGD | 1.755 | 1.765 | 1.74 | 1.755 | 1.755 | -0.005 (-0.28%) | 191,000 |
26 Dec 2019 | SGD | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | +0.03 (+1.73%) | 165,100 |
24 Dec 2019 | SGD | 1.72 | 1.735 | 1.705 | 1.73 | 1.73 | -0.05 (-2.81%) | 145,300 |
23 Dec 2019 | SGD | 1.745 | 1.78 | 1.725 | 1.78 | 1.78 | +0.01 (+0.56%) | 88,000 |
20 Dec 2019 | SGD | 1.83 | 1.84 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 329,000 |
19 Dec 2019 | SGD | 1.82 | 1.82 | 1.775 | 1.81 | 1.81 | 0.0 (0.0%) | 327,700 |
18 Dec 2019 | SGD | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | +0.115 (+6.78%) | 281,200 |
17 Dec 2019 | SGD | 1.72 | 1.755 | 1.68 | 1.695 | 1.695 | -0.085 (-4.78%) | 245,500 |
16 Dec 2019 | SGD | 1.735 | 1.785 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 228,000 |
13 Dec 2019 | SGD | 1.7 | 1.815 | 1.7 | 1.77 | 1.77 | +0.16 (+9.94%) | 393,000 |
12 Dec 2019 | SGD | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | +0.095 (+6.27%) | 599,800 |
11 Dec 2019 | SGD | 1.465 | 1.54 | 1.465 | 1.515 | 1.515 | +0.07 (+4.84%) | 264,000 |
10 Dec 2019 | SGD | 1.47 | 1.525 | 1.445 | 1.445 | 1.445 | -0.045 (-3.02%) | 532,300 |