Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | SGD | 0.053 | 0.055 | 0.051 | 0.054 | 0.054 | -0.006 (-10%) | 570,000 |
4 Mar 2019 | SGD | 0.051 | 0.06 | 0.049 | 0.06 | 0.06 | +0.007 (+13.21%) | 803,400 |
1 Mar 2019 | SGD | 0.054 | 0.057 | 0.052 | 0.053 | 0.053 | -0.006 (-10.17%) | 800,000 |
28 Feb 2019 | SGD | 0.064 | 0.066 | 0.058 | 0.059 | 0.059 | -0.003 (-4.84%) | 1,183,000 |
27 Feb 2019 | SGD | 0.061 | 0.071 | 0.061 | 0.062 | 0.062 | -0.006 (-8.82%) | 721,600 |
26 Feb 2019 | SGD | 0.069 | 0.07 | 0.065 | 0.068 | 0.068 | -0.001 (-1.45%) | 366,000 |
25 Feb 2019 | SGD | 0.072 | 0.076 | 0.069 | 0.069 | 0.069 | -0.01 (-12.66%) | 1,120,000 |
22 Feb 2019 | SGD | 0.078 | 0.08 | 0.075 | 0.079 | 0.079 | -0.016 (-16.84%) | 260,000 |
21 Feb 2019 | SGD | 0.094 | 0.095 | 0.094 | 0.095 | 0.095 | -0.006 (-5.94%) | 40,000 |
20 Feb 2019 | SGD | 0.099 | 0.101 | 0.095 | 0.101 | 0.101 | +0.009 (+9.78%) | 159,000 |
19 Feb 2019 | SGD | 0.094 | 0.096 | 0.092 | 0.092 | 0.092 | -0.007 (-7.07%) | 106,600 |
18 Feb 2019 | SGD | 0.101 | 0.108 | 0.099 | 0.099 | 0.099 | +0.011 (+12.50%) | 290,000 |
15 Feb 2019 | SGD | 0.093 | 0.095 | 0.088 | 0.088 | 0.088 | -0.011 (-11.11%) | 165,000 |
14 Feb 2019 | SGD | 0.096 | 0.1 | 0.095 | 0.099 | 0.099 | -0.001 (-1%) | 250,000 |
13 Feb 2019 | SGD | 0.085 | 0.101 | 0.085 | 0.1 | 0.1 | +0.023 (+29.87%) | 923,400 |
12 Feb 2019 | SGD | 0.077 | 0.078 | 0.076 | 0.077 | 0.077 | +0.003 (+4.05%) | 160,000 |
11 Feb 2019 | SGD | 0.072 | 0.074 | 0.067 | 0.074 | 0.074 | -0.011 (-12.94%) | 280,000 |
8 Feb 2019 | SGD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
7 Feb 2019 | SGD | 0.079 | 0.085 | 0.079 | 0.085 | 0.085 | +0.001 (+1.19%) | 196,400 |
4 Feb 2019 | SGD | 0.087 | 0.09 | 0.083 | 0.084 | 0.084 | -0.001 (-1.18%) | 555,500 |
1 Feb 2019 | SGD | 0.084 | 0.091 | 0.084 | 0.085 | 0.085 | -0.004 (-4.49%) | 360,000 |
31 Jan 2019 | SGD | 0.09 | 0.091 | 0.083 | 0.089 | 0.089 | +0.002 (+2.30%) | 1,194,800 |
30 Jan 2019 | SGD | 0.097 | 0.097 | 0.085 | 0.087 | 0.087 | -0.013 (-13.00%) | 350,000 |
29 Jan 2019 | SGD | 0.102 | 0.103 | 0.096 | 0.1 | 0.1 | -0.012 (-10.71%) | 1,565,500 |
28 Jan 2019 | SGD | 0.112 | 0.112 | 0.112 | 0.112 | 0.112 | -0.008 (-6.67%) | 17,500 |
25 Jan 2019 | SGD | 0.127 | 0.128 | 0.116 | 0.12 | 0.12 | +0.009 (+8.11%) | 100,000 |
24 Jan 2019 | SGD | 0.108 | 0.111 | 0.108 | 0.111 | 0.111 | +0.003 (+2.78%) | 20,000 |
23 Jan 2019 | SGD | 0.114 | 0.115 | 0.108 | 0.108 | 0.108 | -0.022 (-16.92%) | 159,300 |
22 Jan 2019 | SGD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.008 (-5.80%) | 100,000 |
21 Jan 2019 | SGD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |