Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | SGD | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | +0.13 (+9.85%) | 23,300 |
10 Feb 2020 | SGD | 1.12 | 1.32 | 1.07 | 1.32 | 1.32 | +0.055 (+4.35%) | 148,000 |
7 Feb 2020 | SGD | 1.415 | 1.415 | 1.26 | 1.265 | 1.265 | -0.28 (-18.12%) | 114,500 |
6 Feb 2020 | SGD | 1.43 | 1.62 | 1.345 | 1.545 | 1.545 | +0.005 (+0.32%) | 35,800 |
5 Feb 2020 | SGD | 1.84 | 1.915 | 1.52 | 1.54 | 1.54 | -0.2 (-11.49%) | 154,200 |
4 Feb 2020 | SGD | 1.635 | 1.78 | 1.635 | 1.74 | 1.74 | +0.295 (+20.42%) | 423,700 |
3 Feb 2020 | SGD | 1.28 | 1.555 | 1.28 | 1.445 | 1.445 | +0.07 (+5.09%) | 83,900 |
31 Jan 2020 | SGD | 1.535 | 1.535 | 1.375 | 1.375 | 1.375 | -0.025 (-1.79%) | 100,300 |
30 Jan 2020 | SGD | 2.18 | 2.18 | 1.36 | 1.4 | 1.4 | -0.74 (-34.58%) | 165,200 |
29 Jan 2020 | SGD | 2.26 | 2.34 | 2.14 | 2.14 | 2.14 | -0.42 (-16.41%) | 42,200 |
28 Jan 2020 | SGD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
24 Jan 2020 | SGD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | +0.14 (+5.79%) | 30,000 |
23 Jan 2020 | SGD | 2.6 | 2.6 | 2.22 | 2.42 | 2.42 | -0.42 (-14.79%) | 249,900 |
22 Jan 2020 | SGD | 2.48 | 2.85 | 2.48 | 2.84 | 2.84 | +0.56 (+24.56%) | 213,500 |
21 Jan 2020 | SGD | 2.32 | 2.57 | 2.28 | 2.28 | 2.28 | -0.36 (-13.64%) | 393,100 |
20 Jan 2020 | SGD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
17 Jan 2020 | SGD | 2.53 | 2.64 | 2.53 | 2.64 | 2.64 | +0.22 (+9.09%) | 4,200 |
16 Jan 2020 | SGD | 2.57 | 2.65 | 2.42 | 2.42 | 2.42 | -0.1 (-3.97%) | 82,100 |
15 Jan 2020 | SGD | 2.45 | 2.52 | 2.31 | 2.52 | 2.52 | -0.08 (-3.08%) | 33,400 |
14 Jan 2020 | SGD | 3.14 | 3.28 | 2.6 | 2.6 | 2.6 | -0.34 (-11.56%) | 186,400 |
13 Jan 2020 | SGD | 2.83 | 2.99 | 2.82 | 2.94 | 2.94 | +0.16 (+5.76%) | 246,400 |
10 Jan 2020 | SGD | 2.7 | 2.8 | 2.7 | 2.78 | 2.78 | +0.26 (+10.32%) | 78,100 |
9 Jan 2020 | SGD | 2.08 | 2.53 | 2.08 | 2.52 | 2.52 | +0.62 (+32.63%) | 60,100 |
8 Jan 2020 | SGD | 1.88 | 1.9 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 114,000 |
7 Jan 2020 | SGD | 1.91 | 2.01 | 1.79 | 1.84 | 1.84 | +0.08 (+4.55%) | 103,600 |
6 Jan 2020 | SGD | 1.91 | 1.975 | 1.75 | 1.76 | 1.76 | -0.46 (-20.72%) | 272,200 |
3 Jan 2020 | SGD | 2.78 | 2.89 | 2.2 | 2.22 | 2.22 | -0.31 (-12.25%) | 313,400 |
2 Jan 2020 | SGD | 2.36 | 2.55 | 2.18 | 2.53 | 2.53 | +0.44 (+21.05%) | 37,400 |
31 Dec 2019 | SGD | 2.27 | 2.27 | 2.07 | 2.09 | 2.09 | -0.31 (-12.92%) | 101,100 |
30 Dec 2019 | SGD | 2.31 | 2.4 | 2.25 | 2.4 | 2.4 | +0.03 (+1.27%) | 3,000 |