Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 1982 | USD | 27.999 | 29.001 | 27.624 | 27.999 | 3.111 | -1.251 (-4.28%) | 58,500 |
22 Oct 1982 | USD | 29.25 | 29.625 | 28.5 | 29.25 | 3.25 | +0.876 (+3.09%) | 58,800 |
21 Oct 1982 | USD | 28.374 | 28.5 | 27.999 | 28.374 | 3.1527 | +1.749 (+6.57%) | 22,500 |
20 Oct 1982 | USD | 26.625 | 26.874 | 26.499 | 26.625 | 2.9583 | -0.249 (-0.93%) | 5,400 |
19 Oct 1982 | USD | 26.874 | 27.249 | 26.874 | 26.874 | 2.986 | 0.0 (0.0%) | 6,100 |
18 Oct 1982 | USD | 26.874 | 26.874 | 26.001 | 26.874 | 2.986 | +0.75 (+2.87%) | 38,200 |
15 Oct 1982 | USD | 26.124 | 26.625 | 26.001 | 26.124 | 2.9027 | -0.627 (-2.34%) | 12,000 |
14 Oct 1982 | USD | 26.751 | 27.249 | 26.751 | 26.751 | 2.9723 | -0.375 (-1.38%) | 30,100 |
13 Oct 1982 | USD | 27.126 | 27.375 | 27 | 27.126 | 3.014 | 0.0 (0.0%) | 32,400 |
12 Oct 1982 | USD | 27.126 | 27.501 | 26.874 | 27.126 | 3.014 | -0.249 (-0.91%) | 29,700 |
11 Oct 1982 | USD | 27.375 | 27.375 | 26.751 | 27.375 | 3.0417 | +0.624 (+2.33%) | 190,100 |
8 Oct 1982 | USD | 26.751 | 26.874 | 26.376 | 26.751 | 2.9723 | +0.126 (+0.47%) | 63,700 |
7 Oct 1982 | USD | 26.625 | 27 | 26.001 | 26.625 | 2.9583 | +0.624 (+2.40%) | 25,000 |
6 Oct 1982 | USD | 26.001 | 26.376 | 26.001 | 26.001 | 2.889 | -0.249 (-0.95%) | 28,100 |
5 Oct 1982 | USD | 26.25 | 26.751 | 26.25 | 26.25 | 2.9167 | -0.501 (-1.87%) | 134,800 |
4 Oct 1982 | USD | 26.751 | 26.751 | 24.501 | 26.751 | 2.9723 | +2.25 (+9.18%) | 128,500 |
1 Oct 1982 | USD | 24.501 | 24.501 | 24.501 | 24.501 | 2.7223 | -0.249 (-1.01%) | 6,600 |
30 Sep 1982 | USD | 24.75 | 24.75 | 24.501 | 24.75 | 2.75 | 0.0 (0.0%) | 8,300 |
29 Sep 1982 | USD | 24.75 | 24.75 | 24.501 | 24.75 | 2.75 | 0.0 (0.0%) | 2,400 |
28 Sep 1982 | USD | 24.75 | 24.999 | 24.75 | 24.75 | 2.75 | 0.0 (0.0%) | 6,500 |
27 Sep 1982 | USD | 24.75 | 24.999 | 24.75 | 24.75 | 2.75 | -0.375 (-1.49%) | 9,300 |
24 Sep 1982 | USD | 25.125 | 25.251 | 25.125 | 25.125 | 2.7917 | -0.126 (-0.50%) | 37,300 |
23 Sep 1982 | USD | 25.251 | 25.251 | 24.999 | 25.251 | 2.8057 | 0.0 (0.0%) | 32,900 |
22 Sep 1982 | USD | 25.251 | 25.374 | 25.251 | 25.251 | 2.8057 | -0.123 (-0.48%) | 73,900 |
21 Sep 1982 | USD | 25.374 | 25.374 | 24.999 | 25.374 | 2.8193 | +0.375 (+1.50%) | 123,600 |
20 Sep 1982 | USD | 24.999 | 25.251 | 24.75 | 24.999 | 2.7777 | -0.501 (-1.96%) | 4,300 |
17 Sep 1982 | USD | 25.5 | 25.749 | 25.5 | 25.5 | 2.8333 | -0.501 (-1.93%) | 8,300 |
16 Sep 1982 | USD | 26.001 | 26.001 | 25.125 | 26.001 | 2.889 | +0.627 (+2.47%) | 176,000 |
15 Sep 1982 | USD | 25.374 | 25.374 | 24.876 | 25.374 | 2.8193 | +0.375 (+1.50%) | 7,900 |
14 Sep 1982 | USD | 24.999 | 25.251 | 24.876 | 24.999 | 2.7777 | +0.123 (+0.49%) | 8,600 |