Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 1973 | USD | 1.2109 | 1.2344 | 1.2109 | 1.2188 | 0.0762 | +0.024 (+1.97%) | 542,400 |
29 Dec 1972 | USD | 1.125 | 1.2031 | 1.125 | 1.1953 | 0.0747 | +0.07 (+6.25%) | 952,000 |
27 Dec 1972 | USD | 1.125 | 1.1406 | 1.1172 | 1.125 | 0.0703 | 0.0 (0.0%) | 604,800 |
26 Dec 1972 | USD | 1.1172 | 1.125 | 1.1094 | 1.125 | 0.0703 | +0.008 (+0.70%) | 323,200 |
22 Dec 1972 | USD | 1.0859 | 1.1172 | 1.0781 | 1.1172 | 0.0698 | +0.031 (+2.88%) | 302,400 |
21 Dec 1972 | USD | 1.0938 | 1.1172 | 1.0781 | 1.0859 | 0.0679 | -0.008 (-0.72%) | 494,400 |
20 Dec 1972 | USD | 1.1016 | 1.1016 | 1.0703 | 1.0938 | 0.0684 | -0.023 (-2.09%) | 486,400 |
19 Dec 1972 | USD | 1.125 | 1.125 | 1.1016 | 1.1172 | 0.0698 | -0.008 (-0.69%) | 192,000 |
18 Dec 1972 | USD | 1.1328 | 1.1328 | 1.1016 | 1.125 | 0.0703 | -0.016 (-1.37%) | 414,400 |
15 Dec 1972 | USD | 1.1484 | 1.1641 | 1.1172 | 1.1406 | 0.0713 | -0.008 (-0.68%) | 646,400 |
14 Dec 1972 | USD | 1.1797 | 1.1875 | 1.1484 | 1.1484 | 0.0718 | -0.031 (-2.65%) | 292,800 |
13 Dec 1972 | USD | 1.2188 | 1.2266 | 1.1797 | 1.1797 | 0.0737 | -0.039 (-3.21%) | 444,800 |
12 Dec 1972 | USD | 1.2109 | 1.2266 | 1.2031 | 1.2188 | 0.0762 | +0.008 (+0.65%) | 676,800 |
11 Dec 1972 | USD | 1.2031 | 1.2109 | 1.1797 | 1.2109 | 0.0757 | +0.008 (+0.65%) | 446,400 |
8 Dec 1972 | USD | 1.2188 | 1.2188 | 1.1875 | 1.2031 | 0.0752 | -0.016 (-1.29%) | 480,000 |
7 Dec 1972 | USD | 1.2188 | 1.2266 | 1.2031 | 1.2188 | 0.0762 | 0.0 (0.0%) | 435,200 |
6 Dec 1972 | USD | 1.2344 | 1.2344 | 1.1953 | 1.2188 | 0.0762 | -0.016 (-1.26%) | 502,400 |
5 Dec 1972 | USD | 1.2109 | 1.2344 | 1.1953 | 1.2344 | 0.0771 | +0.024 (+1.94%) | 672,000 |
4 Dec 1972 | USD | 1.2188 | 1.2188 | 1.1797 | 1.2109 | 0.0757 | -0.008 (-0.65%) | 651,200 |
1 Dec 1972 | USD | 1.1406 | 1.2188 | 1.1328 | 1.2188 | 0.0762 | +0.078 (+6.86%) | 998,400 |
30 Nov 1972 | USD | 1.125 | 1.1406 | 1.1172 | 1.1406 | 0.0713 | +0.016 (+1.39%) | 468,800 |
29 Nov 1972 | USD | 1.125 | 1.1328 | 1.1016 | 1.125 | 0.0703 | 0.0 (0.0%) | 486,400 |
28 Nov 1972 | USD | 1.1172 | 1.1406 | 1.1094 | 1.125 | 0.0703 | +0.008 (+0.70%) | 545,600 |
27 Nov 1972 | USD | 1.125 | 1.1328 | 1.1094 | 1.1172 | 0.0698 | -0.008 (-0.69%) | 348,800 |
24 Nov 1972 | USD | 1.125 | 1.1328 | 1.1172 | 1.125 | 0.0703 | 0.0 (0.0%) | 268,800 |
22 Nov 1972 | USD | 1.1406 | 1.1563 | 1.1094 | 1.125 | 0.0703 | -0.016 (-1.37%) | 838,400 |
21 Nov 1972 | USD | 1.1484 | 1.1641 | 1.1328 | 1.1406 | 0.0713 | -0.008 (-0.68%) | 734,400 |
20 Nov 1972 | USD | 1.1328 | 1.1484 | 1.1328 | 1.1484 | 0.0718 | +0.016 (+1.38%) | 265,600 |
17 Nov 1972 | USD | 1.1484 | 1.1563 | 1.125 | 1.1328 | 0.0708 | -0.016 (-1.36%) | 300,800 |
16 Nov 1972 | USD | 1.1406 | 1.1484 | 1.125 | 1.1484 | 0.0718 | +0.008 (+0.68%) | 425,600 |