Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 1982 | USD | 8.25 | 8.5 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 8,100 |
7 Dec 1982 | USD | 8.25 | 8.625 | 8.25 | 8.25 | 8.25 | -0.625 (-7.04%) | 30,400 |
6 Dec 1982 | USD | 8.875 | 9 | 8.625 | 8.875 | 8.875 | -0.125 (-1.39%) | 17,600 |
3 Dec 1982 | USD | 9 | 9.125 | 9 | 9 | 9 | 0.0 (0.0%) | 10,400 |
2 Dec 1982 | USD | 9 | 9.125 | 9 | 9 | 9 | 0.0 (0.0%) | 14,600 |
1 Dec 1982 | USD | 9 | 9.125 | 9 | 9 | 9 | -0.125 (-1.37%) | 4,400 |
30 Nov 1982 | USD | 9.125 | 9.25 | 9 | 9.125 | 9.125 | 0.0 (0.0%) | 18,300 |
29 Nov 1982 | USD | 9.125 | 9.125 | 9 | 9.125 | 9.125 | 0.0 (0.0%) | 13,400 |
26 Nov 1982 | USD | 9.125 | 9.375 | 9.125 | 9.125 | 9.125 | 0.0 (0.0%) | 6,700 |
25 Nov 1982 | USD | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | 0.0 (0.0%) | 0 |
24 Nov 1982 | USD | 9.125 | 9.25 | 9.125 | 9.125 | 9.125 | 0.0 (0.0%) | 8,100 |
23 Nov 1982 | USD | 9.125 | 9.125 | 9 | 9.125 | 9.125 | +0.125 (+1.39%) | 12,000 |
22 Nov 1982 | USD | 9 | 9.25 | 9 | 9 | 9 | 0.0 (0.0%) | 7,500 |
19 Nov 1982 | USD | 9 | 9.125 | 9 | 9 | 9 | -0.125 (-1.37%) | 14,600 |
18 Nov 1982 | USD | 9.125 | 9.25 | 9 | 9.125 | 9.125 | 0.0 (0.0%) | 18,700 |
17 Nov 1982 | USD | 9.125 | 9.25 | 9.125 | 9.125 | 9.125 | -0.125 (-1.35%) | 11,400 |
16 Nov 1982 | USD | 9.25 | 9.25 | 9.125 | 9.25 | 9.25 | +0.125 (+1.37%) | 25,100 |
15 Nov 1982 | USD | 9.125 | 9.25 | 9.125 | 9.125 | 9.125 | -0.125 (-1.35%) | 19,000 |
12 Nov 1982 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 10,500 |
11 Nov 1982 | USD | 9.25 | 9.375 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 5,400 |
10 Nov 1982 | USD | 9.25 | 9.5 | 9.125 | 9.25 | 9.25 | 0.0 (0.0%) | 26,700 |
9 Nov 1982 | USD | 9.25 | 9.25 | 9 | 9.25 | 9.25 | +0.25 (+2.78%) | 25,100 |
8 Nov 1982 | USD | 9 | 9.25 | 9 | 9 | 9 | 0.0 (0.0%) | 21,300 |
5 Nov 1982 | USD | 9 | 9.125 | 9 | 9 | 9 | 0.0 (0.0%) | 12,800 |
4 Nov 1982 | USD | 9 | 9.125 | 8.875 | 9 | 9 | +0.25 (+2.86%) | 25,200 |
3 Nov 1982 | USD | 8.75 | 8.875 | 8.25 | 8.75 | 8.75 | +0.5 (+6.06%) | 7,300 |
2 Nov 1982 | USD | 8.25 | 8.375 | 8.25 | 8.25 | 8.25 | +0.125 (+1.54%) | 9,800 |
1 Nov 1982 | USD | 8.125 | 8.375 | 8.125 | 8.125 | 8.125 | -0.125 (-1.52%) | 28,200 |
29 Oct 1982 | USD | 8.25 | 8.375 | 8.25 | 8.25 | 8.25 | +0.125 (+1.54%) | 24,700 |
28 Oct 1982 | USD | 8.125 | 8.25 | 8.125 | 8.125 | 8.125 | -0.125 (-1.52%) | 16,000 |