Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | SGD | 0.085 | 0.092 | 0.083 | 0.092 | 0.092 | +0.006 (+6.98%) | 1,400,000 |
23 May 2022 | SGD | 0.084 | 0.09 | 0.083 | 0.086 | 0.086 | +0.009 (+11.69%) | 1,700,000 |
20 May 2022 | SGD | 0.082 | 0.086 | 0.077 | 0.077 | 0.077 | -0.018 (-18.95%) | 1,500,000 |
19 May 2022 | SGD | 0.09 | 0.095 | 0.089 | 0.095 | 0.095 | +0.018 (+23.38%) | 1,100,000 |
18 May 2022 | SGD | 0.078 | 0.08 | 0.076 | 0.077 | 0.077 | +0.006 (+8.45%) | 1,000,000 |
17 May 2022 | SGD | 0.084 | 0.084 | 0.071 | 0.071 | 0.071 | -0.027 (-27.55%) | 1,400,000 |
13 May 2022 | SGD | 0.1 | 0.102 | 0.098 | 0.098 | 0.098 | -0.008 (-7.55%) | 800,000 |
12 May 2022 | SGD | 0.099 | 0.106 | 0.099 | 0.106 | 0.106 | +0.016 (+17.78%) | 600,000 |
11 May 2022 | SGD | 0.093 | 0.093 | 0.084 | 0.09 | 0.09 | +0.003 (+3.45%) | 1,200,000 |
10 May 2022 | SGD | 0.093 | 0.093 | 0.087 | 0.087 | 0.087 | +0.007 (+8.75%) | 1,400,000 |
9 May 2022 | SGD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
6 May 2022 | SGD | 0.075 | 0.08 | 0.073 | 0.08 | 0.08 | +0.018 (+29.03%) | 1,200,000 |
5 May 2022 | SGD | 0.056 | 0.062 | 0.056 | 0.062 | 0.062 | -0.002 (-3.13%) | 700,000 |
4 May 2022 | SGD | 0.061 | 0.064 | 0.061 | 0.064 | 0.064 | +0.011 (+20.75%) | 1,700,000 |
29 Apr 2022 | SGD | 0.087 | 0.088 | 0.053 | 0.053 | 0.053 | -0.033 (-38.37%) | 1,910,000 |
28 Apr 2022 | SGD | 0.088 | 0.091 | 0.086 | 0.086 | 0.086 | -0.011 (-11.34%) | 2,300,000 |
27 Apr 2022 | SGD | 0.098 | 0.099 | 0.094 | 0.097 | 0.097 | +0.001 (+1.04%) | 1,600,000 |
26 Apr 2022 | SGD | 0.096 | 0.097 | 0.087 | 0.096 | 0.096 | -0.004 (-4%) | 1,600,000 |
25 Apr 2022 | SGD | 0.097 | 0.103 | 0.095 | 0.1 | 0.1 | +0.011 (+12.36%) | 1,200,000 |
22 Apr 2022 | SGD | 0.095 | 0.095 | 0.087 | 0.089 | 0.089 | +0.003 (+3.49%) | 1,100,000 |
21 Apr 2022 | SGD | 0.083 | 0.088 | 0.083 | 0.086 | 0.086 | +0.008 (+10.26%) | 900,000 |
20 Apr 2022 | SGD | 0.076 | 0.078 | 0.074 | 0.078 | 0.078 | -0.005 (-6.02%) | 800,000 |
19 Apr 2022 | SGD | 0.081 | 0.083 | 0.081 | 0.083 | 0.083 | +0.008 (+10.67%) | 200,000 |
18 Apr 2022 | SGD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
14 Apr 2022 | SGD | 0.074 | 0.075 | 0.074 | 0.075 | 0.075 | +0.008 (+11.94%) | 100,000 |
13 Apr 2022 | SGD | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0.0 (0.0%) | 0 |
12 Apr 2022 | SGD | 0.071 | 0.074 | 0.067 | 0.067 | 0.067 | -0.004 (-5.63%) | 455,000 |
11 Apr 2022 | SGD | 0.065 | 0.071 | 0.065 | 0.071 | 0.071 | +0.008 (+12.70%) | 364,000 |
8 Apr 2022 | SGD | 0.065 | 0.065 | 0.063 | 0.063 | 0.063 | +0.007 (+12.50%) | 200,000 |
7 Apr 2022 | SGD | 0.055 | 0.056 | 0.055 | 0.056 | 0.056 | +0.008 (+16.67%) | 1,200,000 |