Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | SGD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 25,000 |
26 Aug 2019 | SGD | 0.47 | 0.54 | 0.455 | 0.54 | 0.54 | -0.075 (-12.20%) | 146,700 |
23 Aug 2019 | SGD | 0.58 | 0.615 | 0.58 | 0.615 | 0.615 | +0.035 (+6.03%) | 44,000 |
22 Aug 2019 | SGD | 0.6 | 0.6 | 0.575 | 0.58 | 0.58 | -0.035 (-5.69%) | 100,000 |
21 Aug 2019 | SGD | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | -0.005 (-0.81%) | 10,000 |
20 Aug 2019 | SGD | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 20,000 |
19 Aug 2019 | SGD | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | +0.075 (+13.76%) | 519,900 |
16 Aug 2019 | SGD | 0.495 | 0.555 | 0.495 | 0.545 | 0.545 | +0.03 (+5.83%) | 212,000 |
15 Aug 2019 | SGD | 0.45 | 0.515 | 0.445 | 0.515 | 0.515 | +0.03 (+6.19%) | 85,000 |
14 Aug 2019 | SGD | 0.535 | 0.535 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 227,900 |
13 Aug 2019 | SGD | 0.53 | 0.53 | 0.48 | 0.485 | 0.485 | -0.12 (-19.83%) | 305,000 |
8 Aug 2019 | SGD | 0.63 | 0.64 | 0.605 | 0.605 | 0.605 | +0.01 (+1.68%) | 95,000 |
7 Aug 2019 | SGD | 0.59 | 0.595 | 0.55 | 0.595 | 0.595 | 0.0 (0.0%) | 180,500 |
6 Aug 2019 | SGD | 0.53 | 0.6 | 0.5 | 0.595 | 0.595 | -0.02 (-3.25%) | 302,900 |
5 Aug 2019 | SGD | 0.75 | 0.75 | 0.61 | 0.615 | 0.615 | -0.155 (-20.13%) | 468,900 |
2 Aug 2019 | SGD | 0.775 | 0.79 | 0.76 | 0.77 | 0.77 | -0.145 (-15.85%) | 254,100 |
1 Aug 2019 | SGD | 0.94 | 0.96 | 0.905 | 0.915 | 0.915 | -0.08 (-8.04%) | 138,800 |
31 Jul 2019 | SGD | 1.04 | 1.04 | 0.965 | 0.995 | 0.995 | -0.12 (-10.76%) | 140,800 |
30 Jul 2019 | SGD | 1.105 | 1.115 | 1.105 | 1.115 | 1.115 | +0.025 (+2.29%) | 17,000 |
29 Jul 2019 | SGD | 1.125 | 1.125 | 1.04 | 1.09 | 1.09 | -0.07 (-6.03%) | 103,500 |
26 Jul 2019 | SGD | 1.14 | 1.185 | 1.14 | 1.16 | 1.16 | -0.055 (-4.53%) | 18,500 |
25 Jul 2019 | SGD | 1.225 | 1.225 | 1.215 | 1.215 | 1.215 | -0.005 (-0.41%) | 31,000 |
24 Jul 2019 | SGD | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | +0.035 (+2.95%) | 67,500 |
23 Jul 2019 | SGD | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | +0.015 (+1.28%) | 14,000 |
22 Jul 2019 | SGD | 1.2 | 1.235 | 1.17 | 1.17 | 1.17 | -0.12 (-9.30%) | 111,000 |
19 Jul 2019 | SGD | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.055 (+4.45%) | 11,000 |
18 Jul 2019 | SGD | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0.0 (0.0%) | 0 |
17 Jul 2019 | SGD | 1.2 | 1.235 | 1.185 | 1.235 | 1.235 | +0.01 (+0.82%) | 68,000 |
16 Jul 2019 | SGD | 1.22 | 1.225 | 1.2 | 1.225 | 1.225 | +0.025 (+2.08%) | 24,000 |
15 Jul 2019 | SGD | 1.07 | 1.225 | 1.07 | 1.2 | 1.2 | -0.02 (-1.64%) | 241,500 |