Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | SGD | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | +0.065 (+15.66%) | 33,000 |
28 Jan 2022 | SGD | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 32,000 |
27 Jan 2022 | SGD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | -0.04 (-8.51%) | 34,000 |
26 Jan 2022 | SGD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.015 (+3.30%) | 10,500 |
25 Jan 2022 | SGD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | +0.02 (+4.60%) | 4,000 |
24 Jan 2022 | SGD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
21 Jan 2022 | SGD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.09 (+26.09%) | 2,500 |
20 Jan 2022 | SGD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.025 (+7.81%) | 40,000 |
19 Jan 2022 | SGD | 0.34 | 0.35 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 201,200 |
18 Jan 2022 | SGD | 0.345 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 122,000 |
17 Jan 2022 | SGD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 44,200 |
14 Jan 2022 | SGD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 41,000 |
13 Jan 2022 | SGD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 115,800 |
12 Jan 2022 | SGD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | +0.025 (+7.46%) | 64,400 |
11 Jan 2022 | SGD | 0.41 | 0.41 | 0.33 | 0.335 | 0.335 | -0.05 (-12.99%) | 18,300 |
10 Jan 2022 | SGD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.145 (-27.36%) | 52,500 |
7 Jan 2022 | SGD | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.045 (+9.28%) | 700 |
6 Jan 2022 | SGD | 0.45 | 0.49 | 0.45 | 0.485 | 0.485 | +0.01 (+2.11%) | 71,800 |
5 Jan 2022 | SGD | 0.5 | 0.52 | 0.445 | 0.475 | 0.475 | -0.075 (-13.64%) | 13,700 |
4 Jan 2022 | SGD | 0.905 | 0.905 | 0.36 | 0.55 | 0.55 | -0.505 (-47.87%) | 61,300 |
3 Jan 2022 | SGD | 0.975 | 1.055 | 0.975 | 1.055 | 1.055 | +0.115 (+12.23%) | 25,000 |
31 Dec 2021 | SGD | 0.965 | 0.965 | 0.915 | 0.94 | 0.94 | +0.015 (+1.62%) | 27,000 |
30 Dec 2021 | SGD | 0.885 | 0.93 | 0.84 | 0.925 | 0.925 | +0.07 (+8.19%) | 68,000 |
29 Dec 2021 | SGD | 0.84 | 0.855 | 0.83 | 0.855 | 0.855 | +0.07 (+8.92%) | 65,200 |
28 Dec 2021 | SGD | 0.845 | 0.855 | 0.785 | 0.785 | 0.785 | -0.02 (-2.48%) | 5,000 |
27 Dec 2021 | SGD | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 0 |
24 Dec 2021 | SGD | 0.825 | 0.825 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 1,200 |
23 Dec 2021 | SGD | 0.79 | 0.815 | 0.79 | 0.815 | 0.815 | +0.04 (+5.16%) | 30,000 |
22 Dec 2021 | SGD | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 10,000 |
21 Dec 2021 | SGD | 0.745 | 0.78 | 0.72 | 0.78 | 0.78 | +0.043 (+5.83%) | 60,600 |