Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | SGD | 1.09 | 1.225 | 1.09 | 1.225 | 1.225 | +0.255 (+26.29%) | 31,300 |
27 Jun 2022 | SGD | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | +0.05 (+5.43%) | 22,600 |
24 Jun 2022 | SGD | 0.91 | 1 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 7,000 |
23 Jun 2022 | SGD | 0.82 | 0.955 | 0.8 | 0.91 | 0.91 | +0.16 (+21.33%) | 86,400 |
22 Jun 2022 | SGD | 0.8 | 0.84 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 172,800 |
21 Jun 2022 | SGD | 0.77 | 0.78 | 0.75 | 0.775 | 0.775 | -0.025 (-3.13%) | 144,400 |
20 Jun 2022 | SGD | 0.76 | 0.81 | 0.69 | 0.8 | 0.8 | +0.065 (+8.84%) | 245,800 |
17 Jun 2022 | SGD | 0.655 | 0.78 | 0.655 | 0.735 | 0.735 | +0.08 (+12.21%) | 246,900 |
16 Jun 2022 | SGD | 0.81 | 0.83 | 0.655 | 0.655 | 0.655 | -0.095 (-12.67%) | 305,300 |
15 Jun 2022 | SGD | 0.77 | 0.86 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 620,600 |
14 Jun 2022 | SGD | 0.835 | 0.855 | 0.72 | 0.85 | 0.85 | -0.14 (-14.14%) | 96,000 |
13 Jun 2022 | SGD | 1.13 | 1.13 | 0.965 | 0.99 | 0.99 | -0.05 (-4.81%) | 174,800 |
10 Jun 2022 | SGD | 0.97 | 1.065 | 0.97 | 1.04 | 1.04 | +0.19 (+22.35%) | 131,000 |
9 Jun 2022 | SGD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
8 Jun 2022 | SGD | 0.81 | 0.89 | 0.805 | 0.85 | 0.85 | +0.07 (+8.97%) | 359,500 |
7 Jun 2022 | SGD | 0.785 | 0.785 | 0.76 | 0.78 | 0.78 | +0.115 (+17.29%) | 70,500 |
6 Jun 2022 | SGD | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
3 Jun 2022 | SGD | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
2 Jun 2022 | SGD | 0.62 | 0.665 | 0.62 | 0.665 | 0.665 | +0.01 (+1.53%) | 334,500 |
1 Jun 2022 | SGD | 0.605 | 0.655 | 0.59 | 0.655 | 0.655 | +0.06 (+10.08%) | 562,100 |
31 May 2022 | SGD | 0.545 | 0.595 | 0.545 | 0.595 | 0.595 | +0.045 (+8.18%) | 766,500 |
30 May 2022 | SGD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | +0.05 (+10%) | 215,300 |
27 May 2022 | SGD | 0.53 | 0.53 | 0.475 | 0.5 | 0.5 | +0.04 (+8.70%) | 1,485,200 |
26 May 2022 | SGD | 0.425 | 0.46 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,635,300 |
25 May 2022 | SGD | 0.4 | 0.46 | 0.385 | 0.45 | 0.45 | +0.055 (+13.92%) | 545,500 |
24 May 2022 | SGD | 0.5 | 0.54 | 0.375 | 0.395 | 0.395 | -0.165 (-29.46%) | 2,082,400 |
23 May 2022 | SGD | 0.585 | 0.585 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 1,000,000 |
20 May 2022 | SGD | 0.53 | 0.535 | 0.49 | 0.53 | 0.53 | +0.07 (+15.22%) | 403,300 |
19 May 2022 | SGD | 0.425 | 0.46 | 0.425 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,100 |
18 May 2022 | SGD | 0.415 | 0.45 | 0.415 | 0.445 | 0.445 | +0.025 (+5.95%) | 5,500 |