Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | SGD | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 3,790,500 |
28 Feb 2020 | SGD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 6,033,000 |
27 Feb 2020 | SGD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,302,700 |
26 Feb 2020 | SGD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,370,100 |
25 Feb 2020 | SGD | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,061,200 |
24 Feb 2020 | SGD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 3,896,300 |
21 Feb 2020 | SGD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 2,340,600 |
20 Feb 2020 | SGD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,672,100 |
19 Feb 2020 | SGD | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 5,341,300 |
18 Feb 2020 | SGD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 1,079,400 |
17 Feb 2020 | SGD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 750,900 |
14 Feb 2020 | SGD | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,062,800 |
13 Feb 2020 | SGD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,065,000 |
12 Feb 2020 | SGD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,450,900 |
11 Feb 2020 | SGD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 891,700 |
10 Feb 2020 | SGD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,139,600 |
7 Feb 2020 | SGD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,889,000 |
6 Feb 2020 | SGD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 2,341,900 |
5 Feb 2020 | SGD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,651,400 |
4 Feb 2020 | SGD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 2,386,800 |
3 Feb 2020 | SGD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,006,500 |
31 Jan 2020 | SGD | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,900,700 |
30 Jan 2020 | SGD | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,455,900 |
29 Jan 2020 | SGD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 1,669,000 |
28 Jan 2020 | SGD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 4,356,200 |
24 Jan 2020 | SGD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,477,100 |
23 Jan 2020 | SGD | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,887,800 |
22 Jan 2020 | SGD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,671,900 |
21 Jan 2020 | SGD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,736,400 |
20 Jan 2020 | SGD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,713,500 |