Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | SGD | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 21,000 |
4 Feb 2019 | SGD | 1.01 | 1.025 | 0.99 | 1 | 1 | +0.03 (+3.09%) | 77,000 |
1 Feb 2019 | SGD | 1.02 | 1.02 | 0.945 | 0.97 | 0.97 | -0.12 (-11.01%) | 233,000 |
31 Jan 2019 | SGD | 1.25 | 1.325 | 1.09 | 1.09 | 1.09 | -0.035 (-3.11%) | 249,500 |
30 Jan 2019 | SGD | 1.03 | 1.18 | 1.03 | 1.125 | 1.125 | +0.12 (+11.94%) | 179,500 |
29 Jan 2019 | SGD | 0.99 | 1.03 | 0.935 | 1.005 | 1.005 | +0.015 (+1.52%) | 112,000 |
28 Jan 2019 | SGD | 0.97 | 1.065 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 130,500 |
25 Jan 2019 | SGD | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | +0.11 (+12.79%) | 289,500 |
24 Jan 2019 | SGD | 0.845 | 0.86 | 0.82 | 0.86 | 0.86 | +0.065 (+8.18%) | 305,500 |
23 Jan 2019 | SGD | 0.815 | 0.92 | 0.795 | 0.795 | 0.795 | -0.045 (-5.36%) | 264,500 |
22 Jan 2019 | SGD | 0.765 | 0.86 | 0.765 | 0.84 | 0.84 | -0.01 (-1.18%) | 232,000 |
21 Jan 2019 | SGD | 0.815 | 0.87 | 0.815 | 0.85 | 0.85 | +0.055 (+6.92%) | 288,600 |
18 Jan 2019 | SGD | 0.745 | 0.8 | 0.735 | 0.795 | 0.795 | +0.06 (+8.16%) | 60,000 |
17 Jan 2019 | SGD | 0.82 | 0.82 | 0.715 | 0.735 | 0.735 | -0.11 (-13.02%) | 232,400 |
16 Jan 2019 | SGD | 0.91 | 0.93 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 234,600 |
15 Jan 2019 | SGD | 0.77 | 0.865 | 0.77 | 0.85 | 0.85 | +0.12 (+16.44%) | 248,100 |
14 Jan 2019 | SGD | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 68,000 |
11 Jan 2019 | SGD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.035 (+4.64%) | 231,000 |
10 Jan 2019 | SGD | 0.72 | 0.765 | 0.72 | 0.755 | 0.755 | 0.0 (0.0%) | 109,500 |
9 Jan 2019 | SGD | 0.65 | 0.78 | 0.65 | 0.755 | 0.755 | +0.13 (+20.80%) | 548,000 |
8 Jan 2019 | SGD | 0.58 | 0.645 | 0.575 | 0.625 | 0.625 | -0.025 (-3.85%) | 444,000 |
7 Jan 2019 | SGD | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | +0.135 (+26.21%) | 475,000 |
4 Jan 2019 | SGD | 0.435 | 0.515 | 0.435 | 0.515 | 0.515 | +0.03 (+6.19%) | 248,000 |
3 Jan 2019 | SGD | 0.51 | 0.53 | 0.48 | 0.485 | 0.485 | -0.05 (-9.35%) | 117,000 |
2 Jan 2019 | SGD | 0.61 | 0.615 | 0.535 | 0.535 | 0.535 | -0.05 (-8.55%) | 190,000 |
31 Dec 2018 | SGD | 0.57 | 0.59 | 0.57 | 0.585 | 0.585 | +0.025 (+4.46%) | 113,000 |
28 Dec 2018 | SGD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.04 (+7.69%) | 114,000 |
27 Dec 2018 | SGD | 0.59 | 0.63 | 0.52 | 0.52 | 0.52 | +0.025 (+5.05%) | 354,000 |
26 Dec 2018 | SGD | 0.545 | 0.555 | 0.49 | 0.495 | 0.495 | -0.08 (-13.91%) | 200,500 |
24 Dec 2018 | SGD | 0.555 | 0.575 | 0.55 | 0.575 | 0.575 | -0.05 (-8%) | 100,000 |