Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | SGD | 0.066 | 0.066 | 0.047 | 0.051 | 0.051 | -0.021 (-29.17%) | 5,783,800 |
17 Aug 2022 | SGD | 0.067 | 0.072 | 0.063 | 0.072 | 0.072 | +0.005 (+7.46%) | 8,400,500 |
16 Aug 2022 | SGD | 0.077 | 0.077 | 0.067 | 0.067 | 0.067 | -0.005 (-6.94%) | 12,600,000 |
15 Aug 2022 | SGD | 0.075 | 0.077 | 0.072 | 0.072 | 0.072 | -0.005 (-6.49%) | 2,400,000 |
12 Aug 2022 | SGD | 0.068 | 0.079 | 0.068 | 0.077 | 0.077 | +0.001 (+1.32%) | 5,481,000 |
11 Aug 2022 | SGD | 0.073 | 0.076 | 0.07 | 0.076 | 0.076 | +0.006 (+8.57%) | 5,458,600 |
10 Aug 2022 | SGD | 0.082 | 0.085 | 0.067 | 0.07 | 0.07 | -0.028 (-28.57%) | 8,851,000 |
8 Aug 2022 | SGD | 0.096 | 0.101 | 0.096 | 0.098 | 0.098 | -0.007 (-6.67%) | 1,200,500 |
5 Aug 2022 | SGD | 0.109 | 0.109 | 0.102 | 0.105 | 0.105 | +0.006 (+6.06%) | 1,800,300 |
4 Aug 2022 | SGD | 0.103 | 0.108 | 0.089 | 0.099 | 0.099 | -0.009 (-8.33%) | 4,200,900 |
3 Aug 2022 | SGD | 0.139 | 0.139 | 0.108 | 0.108 | 0.108 | -0.019 (-14.96%) | 600,600 |
2 Aug 2022 | SGD | 0.128 | 0.146 | 0.126 | 0.127 | 0.127 | -0.034 (-21.12%) | 6,000,800 |
1 Aug 2022 | SGD | 0.159 | 0.161 | 0.156 | 0.161 | 0.161 | +0.032 (+24.81%) | 2,000 |
29 Jul 2022 | SGD | 0.144 | 0.144 | 0.127 | 0.129 | 0.129 | -0.009 (-6.52%) | 2,000,000 |
28 Jul 2022 | SGD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
27 Jul 2022 | SGD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | -0.024 (-14.81%) | 100 |
26 Jul 2022 | SGD | 0.154 | 0.163 | 0.154 | 0.162 | 0.162 | +0.012 (+8%) | 700 |
25 Jul 2022 | SGD | 0.162 | 0.162 | 0.15 | 0.15 | 0.15 | -0.029 (-16.20%) | 500 |
22 Jul 2022 | SGD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
21 Jul 2022 | SGD | 0.2 | 0.2 | 0.179 | 0.179 | 0.179 | -0.041 (-18.64%) | 120,900 |
20 Jul 2022 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 160,000 |
19 Jul 2022 | SGD | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.02 (-8.33%) | 120,300 |
18 Jul 2022 | SGD | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.067 (+38.73%) | 121,000 |
15 Jul 2022 | SGD | 0.183 | 0.183 | 0.168 | 0.173 | 0.173 | -0.013 (-6.99%) | 1,100 |
14 Jul 2022 | SGD | 0.205 | 0.205 | 0.186 | 0.186 | 0.186 | -0.008 (-4.12%) | 140,000 |
13 Jul 2022 | SGD | 0.215 | 0.215 | 0.194 | 0.194 | 0.194 | -0.011 (-5.37%) | 120,000 |
12 Jul 2022 | SGD | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.19 (-48.10%) | 800,100 |
8 Jul 2022 | SGD | 0.485 | 0.485 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 380,200 |
7 Jul 2022 | SGD | 0.35 | 0.42 | 0.33 | 0.42 | 0.42 | +0.085 (+25.37%) | 1,320,000 |
6 Jul 2022 | SGD | 0.435 | 0.435 | 0.325 | 0.335 | 0.335 | -0.06 (-15.19%) | 840,000 |