Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | SGD | 0.56 | 0.56 | 0.505 | 0.515 | 0.515 | -0.07 (-11.97%) | 750,000 |
28 Feb 2020 | SGD | 0.635 | 0.635 | 0.47 | 0.585 | 0.585 | -0.01 (-1.68%) | 812,500 |
27 Feb 2020 | SGD | 0.625 | 0.63 | 0.595 | 0.595 | 0.595 | +0.005 (+0.85%) | 408,500 |
26 Feb 2020 | SGD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | +0.015 (+2.61%) | 253,000 |
25 Feb 2020 | SGD | 0.61 | 0.61 | 0.56 | 0.575 | 0.575 | -0.085 (-12.88%) | 270,500 |
24 Feb 2020 | SGD | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | +0.105 (+18.92%) | 269,500 |
21 Feb 2020 | SGD | 0.55 | 0.575 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 87,500 |
20 Feb 2020 | SGD | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | -0.035 (-5.93%) | 80,000 |
19 Feb 2020 | SGD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
18 Feb 2020 | SGD | 0.555 | 0.595 | 0.555 | 0.59 | 0.59 | +0.05 (+9.26%) | 59,000 |
17 Feb 2020 | SGD | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 39,000 |
14 Feb 2020 | SGD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
13 Feb 2020 | SGD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 15,500 |
12 Feb 2020 | SGD | 0.57 | 0.57 | 0.535 | 0.535 | 0.535 | -0.05 (-8.55%) | 61,500 |
11 Feb 2020 | SGD | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | -0.035 (-5.65%) | 23,000 |
10 Feb 2020 | SGD | 0.66 | 0.665 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 335,000 |
7 Feb 2020 | SGD | 0.585 | 0.65 | 0.58 | 0.64 | 0.64 | +0.065 (+11.30%) | 277,500 |
6 Feb 2020 | SGD | 0.61 | 0.61 | 0.575 | 0.575 | 0.575 | -0.04 (-6.50%) | 119,500 |
5 Feb 2020 | SGD | 0.65 | 0.655 | 0.615 | 0.615 | 0.615 | -0.065 (-9.56%) | 579,500 |
4 Feb 2020 | SGD | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.06 (-8.11%) | 4,500 |
3 Feb 2020 | SGD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.11 (+17.46%) | 161,000 |
31 Jan 2020 | SGD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.055 (-8.03%) | 15,000 |
30 Jan 2020 | SGD | 0.7 | 0.7 | 0.62 | 0.685 | 0.685 | -0.035 (-4.86%) | 159,000 |
29 Jan 2020 | SGD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | -0.065 (-8.28%) | 136,000 |
28 Jan 2020 | SGD | 0.755 | 0.795 | 0.755 | 0.785 | 0.785 | +0.1 (+14.60%) | 37,000 |
24 Jan 2020 | SGD | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 40,000 |
23 Jan 2020 | SGD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.06 (+9.68%) | 220,000 |
22 Jan 2020 | SGD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.08 (-11.43%) | 55,000 |
21 Jan 2020 | SGD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.05 (+7.69%) | 116,000 |
20 Jan 2020 | SGD | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 115,000 |