Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | SGD | 0.425 | 0.51 | 0.425 | 0.51 | 0.51 | +0.09 (+21.43%) | 96,100 |
28 Jan 2022 | SGD | 0.435 | 0.435 | 0.375 | 0.42 | 0.42 | -0.04 (-8.70%) | 772,400 |
27 Jan 2022 | SGD | 0.54 | 0.54 | 0.46 | 0.46 | 0.46 | -0.08 (-14.81%) | 32,500 |
26 Jan 2022 | SGD | 0.6 | 0.63 | 0.54 | 0.54 | 0.54 | -0.07 (-11.48%) | 72,500 |
25 Jan 2022 | SGD | 0.615 | 0.615 | 0.54 | 0.61 | 0.61 | -0.08 (-11.59%) | 45,600 |
24 Jan 2022 | SGD | 0.625 | 0.705 | 0.625 | 0.69 | 0.69 | -0.05 (-6.76%) | 73,300 |
21 Jan 2022 | SGD | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | +0.05 (+7.25%) | 48,600 |
20 Jan 2022 | SGD | 0.63 | 0.71 | 0.625 | 0.69 | 0.69 | +0.08 (+13.11%) | 157,600 |
19 Jan 2022 | SGD | 0.75 | 0.75 | 0.61 | 0.61 | 0.61 | -0.265 (-30.29%) | 25,000 |
18 Jan 2022 | SGD | 0.865 | 0.875 | 0.865 | 0.875 | 0.875 | +0.155 (+21.53%) | 18,400 |
17 Jan 2022 | SGD | 0.67 | 0.74 | 0.655 | 0.72 | 0.72 | +0.08 (+12.50%) | 119,800 |
14 Jan 2022 | SGD | 0.61 | 0.66 | 0.605 | 0.64 | 0.64 | -0.12 (-15.79%) | 120,000 |
13 Jan 2022 | SGD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
12 Jan 2022 | SGD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.2 (+35.71%) | 49,200 |
11 Jan 2022 | SGD | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 80,000 |
10 Jan 2022 | SGD | 0.41 | 0.545 | 0.41 | 0.545 | 0.545 | +0.09 (+19.78%) | 255,400 |
7 Jan 2022 | SGD | 0.42 | 0.46 | 0.415 | 0.455 | 0.455 | +0.025 (+5.81%) | 245,300 |
6 Jan 2022 | SGD | 0.4 | 0.43 | 0.38 | 0.43 | 0.43 | -0.03 (-6.52%) | 638,400 |
5 Jan 2022 | SGD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.06 (-11.54%) | 1,000 |
4 Jan 2022 | SGD | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 24,000 |
3 Jan 2022 | SGD | 0.555 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 159,600 |
31 Dec 2021 | SGD | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | +0.12 (+28.57%) | 163,100 |
30 Dec 2021 | SGD | 0.45 | 0.455 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 64,000 |
29 Dec 2021 | SGD | 0.485 | 0.49 | 0.435 | 0.435 | 0.435 | -0.105 (-19.44%) | 21,500 |
28 Dec 2021 | SGD | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | +0.036 (+7.14%) | 65,000 |
27 Dec 2021 | SGD | 0.504 | 0.504 | 0.504 | 0.504 | 0.504 | -0.021 (-4%) | 0 |
24 Dec 2021 | SGD | 0.51 | 0.53 | 0.495 | 0.525 | 0.525 | -0.06 (-10.26%) | 73,600 |
23 Dec 2021 | SGD | 0.545 | 0.595 | 0.545 | 0.585 | 0.585 | +0.055 (+10.38%) | 76,800 |
22 Dec 2021 | SGD | 0.475 | 0.565 | 0.475 | 0.53 | 0.53 | +0.05 (+10.42%) | 353,400 |
21 Dec 2021 | SGD | 0.46 | 0.48 | 0.42 | 0.48 | 0.48 | +0.06 (+14.29%) | 511,500 |