Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | SGD | 0.069 | 0.069 | 0.057 | 0.061 | 0.061 | -0.008 (-11.59%) | 45,121,000 |
14 Feb 2020 | SGD | 0.074 | 0.076 | 0.064 | 0.069 | 0.069 | -0.005 (-6.76%) | 58,623,000 |
13 Feb 2020 | SGD | 0.07 | 0.078 | 0.068 | 0.074 | 0.074 | +0.002 (+2.78%) | 40,411,500 |
12 Feb 2020 | SGD | 0.08 | 0.082 | 0.07 | 0.072 | 0.072 | -0.014 (-16.28%) | 54,244,500 |
11 Feb 2020 | SGD | 0.087 | 0.092 | 0.08 | 0.086 | 0.086 | -0.022 (-20.37%) | 80,757,400 |
10 Feb 2020 | SGD | 0.12 | 0.12 | 0.101 | 0.108 | 0.108 | +0.005 (+4.85%) | 107,696,600 |
7 Feb 2020 | SGD | 0.11 | 0.111 | 0.101 | 0.103 | 0.103 | +0.001 (+0.98%) | 52,935,900 |
6 Feb 2020 | SGD | 0.117 | 0.126 | 0.092 | 0.102 | 0.102 | -0.038 (-27.14%) | 71,083,600 |
5 Feb 2020 | SGD | 0.138 | 0.151 | 0.134 | 0.14 | 0.14 | -0.008 (-5.41%) | 22,880,000 |
4 Feb 2020 | SGD | 0.161 | 0.163 | 0.14 | 0.148 | 0.148 | -0.027 (-15.43%) | 4,292,600 |
3 Feb 2020 | SGD | 0.176 | 0.187 | 0.158 | 0.175 | 0.175 | -0.001 (-0.57%) | 6,597,200 |
31 Jan 2020 | SGD | 0.15 | 0.176 | 0.145 | 0.176 | 0.176 | +0.005 (+2.92%) | 36,793,300 |
30 Jan 2020 | SGD | 0.13 | 0.175 | 0.125 | 0.171 | 0.171 | +0.047 (+37.90%) | 88,969,700 |
29 Jan 2020 | SGD | 0.115 | 0.126 | 0.11 | 0.124 | 0.124 | +0.039 (+45.88%) | 27,416,500 |
28 Jan 2020 | SGD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
24 Jan 2020 | SGD | 0.084 | 0.086 | 0.084 | 0.085 | 0.085 | -0.005 (-5.56%) | 262,000 |
23 Jan 2020 | SGD | 0.084 | 0.09 | 0.084 | 0.09 | 0.09 | +0.017 (+23.29%) | 540,600 |
22 Jan 2020 | SGD | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | -0.008 (-9.88%) | 120,000 |
21 Jan 2020 | SGD | 0.07 | 0.083 | 0.07 | 0.081 | 0.081 | +0.025 (+44.64%) | 1,160,000 |
20 Jan 2020 | SGD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
17 Jan 2020 | SGD | 0.056 | 0.056 | 0.052 | 0.056 | 0.056 | -0.001 (-1.75%) | 60,000 |
16 Jan 2020 | SGD | 0.063 | 0.063 | 0.057 | 0.057 | 0.057 | -0.005 (-8.06%) | 1,000,000 |
15 Jan 2020 | SGD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0.0 (0.0%) | 0 |
14 Jan 2020 | SGD | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | -0.013 (-17.33%) | 10,000 |
13 Jan 2020 | SGD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
10 Jan 2020 | SGD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
9 Jan 2020 | SGD | 0.082 | 0.083 | 0.075 | 0.075 | 0.075 | -0.02 (-21.05%) | 1,096,400 |
8 Jan 2020 | SGD | 0.104 | 0.104 | 0.091 | 0.095 | 0.095 | +0.009 (+10.47%) | 5,206,000 |
7 Jan 2020 | SGD | 0.085 | 0.088 | 0.081 | 0.086 | 0.086 | -0.005 (-5.49%) | 66,000 |
6 Jan 2020 | SGD | 0.084 | 0.096 | 0.083 | 0.091 | 0.091 | +0.008 (+9.64%) | 142,200 |