Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | SGD | 0.089 | 0.091 | 0.084 | 0.084 | 0.084 | -0.018 (-17.65%) | 2,000,000 |
17 Aug 2022 | SGD | 0.098 | 0.102 | 0.098 | 0.102 | 0.102 | +0.009 (+9.68%) | 600,000 |
16 Aug 2022 | SGD | 0.113 | 0.113 | 0.093 | 0.093 | 0.093 | -0.039 (-29.55%) | 600,100 |
15 Aug 2022 | SGD | 0.131 | 0.132 | 0.131 | 0.132 | 0.132 | -0.008 (-5.71%) | 600,000 |
12 Aug 2022 | SGD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.029 (+26.13%) | 100 |
11 Aug 2022 | SGD | 0.11 | 0.114 | 0.11 | 0.111 | 0.111 | +0.018 (+19.35%) | 45,200 |
10 Aug 2022 | SGD | 0.093 | 0.093 | 0.08 | 0.093 | 0.093 | -0.03 (-24.39%) | 2,445,100 |
8 Aug 2022 | SGD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | -0.013 (-9.56%) | 100 |
5 Aug 2022 | SGD | 0.144 | 0.144 | 0.136 | 0.136 | 0.136 | +0.017 (+14.29%) | 299,700 |
4 Aug 2022 | SGD | 0.118 | 0.122 | 0.114 | 0.119 | 0.119 | -0.009 (-7.03%) | 216,200 |
3 Aug 2022 | SGD | 0.143 | 0.143 | 0.128 | 0.128 | 0.128 | -0.087 (-40.47%) | 109,000 |
2 Aug 2022 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
1 Aug 2022 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
29 Jul 2022 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
28 Jul 2022 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
27 Jul 2022 | SGD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
26 Jul 2022 | SGD | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.032 (+17.49%) | 60,300 |
25 Jul 2022 | SGD | 0.215 | 0.215 | 0.183 | 0.183 | 0.183 | -0.107 (-36.90%) | 120,100 |
22 Jul 2022 | SGD | 0.295 | 0.305 | 0.285 | 0.29 | 0.29 | +0.025 (+9.43%) | 2,736,000 |
21 Jul 2022 | SGD | 0.275 | 0.295 | 0.265 | 0.265 | 0.265 | -0.055 (-17.19%) | 1,200,000 |
20 Jul 2022 | SGD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.045 (-12.33%) | 3,864,000 |
19 Jul 2022 | SGD | 0.425 | 0.425 | 0.34 | 0.365 | 0.365 | -0.135 (-27%) | 1,735,200 |
18 Jul 2022 | SGD | 0.43 | 0.5 | 0.375 | 0.5 | 0.5 | -0.115 (-18.70%) | 1,958,500 |
15 Jul 2022 | SGD | 0.645 | 0.645 | 0.615 | 0.615 | 0.615 | +0.005 (+0.82%) | 120,000 |
14 Jul 2022 | SGD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
13 Jul 2022 | SGD | 0.55 | 0.61 | 0.54 | 0.61 | 0.61 | +0.09 (+17.31%) | 260,200 |
12 Jul 2022 | SGD | 0.56 | 0.56 | 0.455 | 0.52 | 0.52 | -0.39 (-42.86%) | 760,100 |
8 Jul 2022 | SGD | 0.96 | 0.985 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 2,700 |
7 Jul 2022 | SGD | 0.805 | 0.91 | 0.805 | 0.91 | 0.91 | +0.075 (+8.98%) | 4,300 |
6 Jul 2022 | SGD | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | +0.08 (+10.60%) | 200 |