Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | SGD | 0.52 | 0.52 | 0.465 | 0.47 | 0.47 | -0.095 (-16.81%) | 360,000 |
29 Jan 2020 | SGD | 0.545 | 0.585 | 0.535 | 0.565 | 0.565 | -0.01 (-1.74%) | 252,000 |
28 Jan 2020 | SGD | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 0 |
24 Jan 2020 | SGD | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | -0.03 (-4.96%) | 16,000 |
23 Jan 2020 | SGD | 0.73 | 0.73 | 0.605 | 0.605 | 0.605 | -0.1 (-14.18%) | 28,500 |
22 Jan 2020 | SGD | 0.695 | 0.705 | 0.695 | 0.705 | 0.705 | +0.085 (+13.71%) | 16,800 |
21 Jan 2020 | SGD | 0.695 | 0.695 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 8,500 |
20 Jan 2020 | SGD | 0.675 | 0.68 | 0.66 | 0.67 | 0.67 | +0.035 (+5.51%) | 8,900 |
17 Jan 2020 | SGD | 0.52 | 0.675 | 0.52 | 0.635 | 0.635 | +0.165 (+35.11%) | 1,285,000 |
16 Jan 2020 | SGD | 0.445 | 0.475 | 0.445 | 0.47 | 0.47 | +0.01 (+2.17%) | 709,000 |
15 Jan 2020 | SGD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 280,000 |
14 Jan 2020 | SGD | 0.5 | 0.5 | 0.455 | 0.46 | 0.46 | -0.05 (-9.80%) | 432,000 |
13 Jan 2020 | SGD | 0.495 | 0.525 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 560,000 |
10 Jan 2020 | SGD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 24,000 |
9 Jan 2020 | SGD | 0.515 | 0.535 | 0.495 | 0.53 | 0.53 | +0.03 (+6%) | 1,284,000 |
8 Jan 2020 | SGD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 140,000 |
7 Jan 2020 | SGD | 0.475 | 0.54 | 0.475 | 0.54 | 0.54 | -0.005 (-0.92%) | 510,000 |
6 Jan 2020 | SGD | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | -0.06 (-9.92%) | 14,000 |
3 Jan 2020 | SGD | 0.675 | 0.675 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 8,000 |
2 Jan 2020 | SGD | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | -0.04 (-6.20%) | 4,000 |
31 Dec 2019 | SGD | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 0 |
30 Dec 2019 | SGD | 0.675 | 0.675 | 0.645 | 0.645 | 0.645 | +0.015 (+2.38%) | 5,000 |
27 Dec 2019 | SGD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | +0.02 (+3.28%) | 14,000 |
26 Dec 2019 | SGD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
24 Dec 2019 | SGD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 6,000 |
23 Dec 2019 | SGD | 0.595 | 0.635 | 0.595 | 0.63 | 0.63 | +0.07 (+12.50%) | 614,000 |
20 Dec 2019 | SGD | 0.555 | 0.605 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 561,600 |
19 Dec 2019 | SGD | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | +0.015 (+2.73%) | 250,400 |
18 Dec 2019 | SGD | 0.59 | 0.59 | 0.545 | 0.55 | 0.55 | -0.045 (-7.56%) | 129,800 |
17 Dec 2019 | SGD | 0.52 | 0.595 | 0.52 | 0.595 | 0.595 | +0.095 (+19%) | 72,000 |