Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 1982 | USD | 10.125 | 10.125 | 10 | 10.125 | 10.125 | 0.0 (0.0%) | 7,700 |
24 Jun 1982 | USD | 10.125 | 10.25 | 10 | 10.125 | 10.125 | -0.125 (-1.22%) | 11,900 |
23 Jun 1982 | USD | 10.25 | 10.375 | 10.25 | 10.25 | 10.25 | -0.125 (-1.20%) | 18,000 |
22 Jun 1982 | USD | 10.375 | 10.375 | 10.125 | 10.375 | 10.375 | +0.25 (+2.47%) | 9,500 |
21 Jun 1982 | USD | 10.125 | 10.375 | 10.125 | 10.125 | 10.125 | -0.25 (-2.41%) | 9,500 |
18 Jun 1982 | USD | 10.375 | 10.375 | 10.25 | 10.375 | 10.375 | 0.0 (0.0%) | 58,600 |
17 Jun 1982 | USD | 10.375 | 10.375 | 10.125 | 10.375 | 10.375 | 0.0 (0.0%) | 17,000 |
16 Jun 1982 | USD | 10.375 | 10.375 | 10 | 10.375 | 10.375 | +0.375 (+3.75%) | 22,000 |
15 Jun 1982 | USD | 10 | 10.375 | 10 | 10 | 10 | -0.375 (-3.61%) | 33,800 |
14 Jun 1982 | USD | 10.375 | 10.375 | 10.25 | 10.375 | 10.375 | 0.0 (0.0%) | 15,200 |
11 Jun 1982 | USD | 10.375 | 10.5 | 10.25 | 10.375 | 10.375 | -0.125 (-1.19%) | 28,800 |
10 Jun 1982 | USD | 10.5 | 10.5 | 10.25 | 10.5 | 10.5 | +0.25 (+2.44%) | 25,000 |
9 Jun 1982 | USD | 10.25 | 10.375 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 30,600 |
8 Jun 1982 | USD | 10.25 | 10.375 | 10.125 | 10.25 | 10.25 | 0.0 (0.0%) | 40,000 |
7 Jun 1982 | USD | 10.25 | 10.375 | 10.125 | 10.25 | 10.25 | +0.125 (+1.23%) | 25,000 |
4 Jun 1982 | USD | 10.125 | 10.75 | 10.125 | 10.125 | 10.125 | -0.375 (-3.57%) | 38,400 |
3 Jun 1982 | USD | 10.5 | 10.875 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 10,400 |
2 Jun 1982 | USD | 10.75 | 11 | 10.625 | 10.75 | 10.75 | -0.25 (-2.27%) | 32,200 |
1 Jun 1982 | USD | 11 | 11 | 10.75 | 11 | 11 | +0.25 (+2.33%) | 25,500 |
31 May 1982 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
28 May 1982 | USD | 10.75 | 10.875 | 10.5 | 10.75 | 10.75 | +0.25 (+2.38%) | 50,300 |
27 May 1982 | USD | 10.5 | 10.625 | 10.25 | 10.5 | 10.5 | 0.0 (0.0%) | 20,400 |
26 May 1982 | USD | 10.5 | 10.75 | 10.375 | 10.5 | 10.5 | -0.25 (-2.33%) | 40,400 |
25 May 1982 | USD | 10.75 | 10.75 | 10.375 | 10.75 | 10.75 | +0.25 (+2.38%) | 28,900 |
24 May 1982 | USD | 10.5 | 10.625 | 10.375 | 10.5 | 10.5 | +0.125 (+1.20%) | 38,700 |
21 May 1982 | USD | 10.375 | 10.5 | 10.25 | 10.375 | 10.375 | +0.125 (+1.22%) | 27,300 |
20 May 1982 | USD | 10.25 | 10.5 | 10.25 | 10.25 | 10.25 | -0.375 (-3.53%) | 55,900 |
19 May 1982 | USD | 10.625 | 10.75 | 10.5 | 10.625 | 10.625 | -0.125 (-1.16%) | 78,600 |
18 May 1982 | USD | 10.75 | 10.75 | 10.625 | 10.75 | 10.75 | 0.0 (0.0%) | 13,400 |
17 May 1982 | USD | 10.75 | 10.875 | 10.625 | 10.75 | 10.75 | -0.125 (-1.15%) | 10,600 |