Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | SGD | 1.455 | 1.54 | 1.435 | 1.53 | 1.53 | +0.025 (+1.66%) | 313,000 |
4 Feb 2019 | SGD | 1.53 | 1.57 | 1.5 | 1.505 | 1.505 | +0.005 (+0.33%) | 146,000 |
1 Feb 2019 | SGD | 1.485 | 1.545 | 1.465 | 1.5 | 1.5 | -0.02 (-1.32%) | 142,000 |
31 Jan 2019 | SGD | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 105,000 |
30 Jan 2019 | SGD | 1.555 | 1.59 | 1.49 | 1.52 | 1.52 | -0.08 (-5%) | 419,000 |
29 Jan 2019 | SGD | 1.64 | 1.64 | 1.56 | 1.6 | 1.6 | -0.1 (-5.88%) | 91,000 |
28 Jan 2019 | SGD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.025 (-1.45%) | 34,000 |
25 Jan 2019 | SGD | 1.78 | 1.78 | 1.725 | 1.725 | 1.725 | +0.06 (+3.60%) | 13,000 |
24 Jan 2019 | SGD | 1.68 | 1.685 | 1.65 | 1.665 | 1.665 | +0.01 (+0.60%) | 43,000 |
23 Jan 2019 | SGD | 1.795 | 1.795 | 1.655 | 1.655 | 1.655 | -0.385 (-18.87%) | 54,000 |
22 Jan 2019 | SGD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
21 Jan 2019 | SGD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.11 (+5.70%) | 1,000 |
18 Jan 2019 | SGD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
17 Jan 2019 | SGD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
16 Jan 2019 | SGD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,000 |
15 Jan 2019 | SGD | 1.875 | 1.91 | 1.875 | 1.91 | 1.91 | +0.085 (+4.66%) | 68,000 |
14 Jan 2019 | SGD | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 0 |
11 Jan 2019 | SGD | 1.755 | 1.825 | 1.745 | 1.825 | 1.825 | +0.145 (+8.63%) | 126,000 |
10 Jan 2019 | SGD | 1.655 | 1.68 | 1.655 | 1.68 | 1.68 | +0.245 (+17.07%) | 60,000 |
9 Jan 2019 | SGD | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0.0 (0.0%) | 0 |
8 Jan 2019 | SGD | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0.0 (0.0%) | 0 |
7 Jan 2019 | SGD | 1.4 | 1.45 | 1.4 | 1.435 | 1.435 | +0.155 (+12.11%) | 130,000 |
4 Jan 2019 | SGD | 1.155 | 1.295 | 1.155 | 1.28 | 1.28 | +0.085 (+7.11%) | 97,000 |
3 Jan 2019 | SGD | 1.265 | 1.265 | 1.185 | 1.195 | 1.195 | -0.09 (-7.00%) | 259,000 |
2 Jan 2019 | SGD | 1.395 | 1.395 | 1.25 | 1.285 | 1.285 | -0.1 (-7.22%) | 334,000 |
31 Dec 2018 | SGD | 1.37 | 1.385 | 1.365 | 1.385 | 1.385 | +0.025 (+1.84%) | 42,000 |
28 Dec 2018 | SGD | 1.235 | 1.36 | 1.235 | 1.36 | 1.36 | +0.045 (+3.42%) | 114,000 |
27 Dec 2018 | SGD | 1.32 | 1.38 | 1.315 | 1.315 | 1.315 | +0.085 (+6.91%) | 114,000 |
26 Dec 2018 | SGD | 1.215 | 1.255 | 1.215 | 1.23 | 1.23 | -0.09 (-6.82%) | 105,000 |
24 Dec 2018 | SGD | 1.245 | 1.32 | 1.24 | 1.32 | 1.32 | -0.03 (-2.22%) | 56,000 |