Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 1982 | USD | 10.875 | 10.875 | 10.5 | 10.875 | 10.875 | +0.25 (+2.35%) | 11,000 |
13 May 1982 | USD | 10.625 | 10.75 | 10.5 | 10.625 | 10.625 | 0.0 (0.0%) | 51,700 |
12 May 1982 | USD | 10.625 | 11 | 10.625 | 10.625 | 10.625 | -0.25 (-2.30%) | 61,400 |
11 May 1982 | USD | 10.875 | 10.875 | 10.25 | 10.875 | 10.875 | +0.5 (+4.82%) | 56,000 |
10 May 1982 | USD | 10.375 | 10.625 | 10.25 | 10.375 | 10.375 | 0.0 (0.0%) | 40,600 |
7 May 1982 | USD | 10.375 | 10.625 | 10.125 | 10.375 | 10.375 | +0.375 (+3.75%) | 76,400 |
6 May 1982 | USD | 10 | 10 | 9.875 | 10 | 10 | +0.125 (+1.27%) | 42,900 |
5 May 1982 | USD | 9.875 | 10 | 9.625 | 9.875 | 9.875 | -0.125 (-1.25%) | 33,700 |
4 May 1982 | USD | 10 | 10.125 | 9.875 | 10 | 10 | +0.125 (+1.27%) | 35,700 |
3 May 1982 | USD | 9.875 | 10.375 | 9.75 | 9.875 | 9.875 | -0.5 (-4.82%) | 24,500 |
30 Apr 1982 | USD | 10.375 | 10.375 | 10 | 10.375 | 10.375 | -0.125 (-1.19%) | 128,300 |
29 Apr 1982 | USD | 10.5 | 10.875 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 20,600 |
28 Apr 1982 | USD | 10.75 | 10.875 | 10.625 | 10.75 | 10.75 | 0.0 (0.0%) | 47,000 |
27 Apr 1982 | USD | 10.75 | 10.875 | 10.625 | 10.75 | 10.75 | -0.125 (-1.15%) | 114,800 |
26 Apr 1982 | USD | 10.875 | 10.875 | 10.625 | 10.875 | 10.875 | +0.125 (+1.16%) | 71,500 |
23 Apr 1982 | USD | 10.75 | 10.75 | 10.5 | 10.75 | 10.75 | +0.25 (+2.38%) | 31,700 |
22 Apr 1982 | USD | 10.5 | 10.5 | 10.25 | 10.5 | 10.5 | +0.375 (+3.70%) | 36,200 |
21 Apr 1982 | USD | 10.125 | 10.25 | 10.125 | 10.125 | 10.125 | 0.0 (0.0%) | 15,800 |
20 Apr 1982 | USD | 10.125 | 10.125 | 9.875 | 10.125 | 10.125 | 0.0 (0.0%) | 33,000 |
19 Apr 1982 | USD | 10.125 | 10.375 | 9.875 | 10.125 | 10.125 | -0.125 (-1.22%) | 44,200 |
16 Apr 1982 | USD | 10.25 | 10.375 | 10 | 10.25 | 10.25 | +0.125 (+1.23%) | 36,600 |
15 Apr 1982 | USD | 10.125 | 10.25 | 10 | 10.125 | 10.125 | +0.25 (+2.53%) | 14,400 |
14 Apr 1982 | USD | 9.875 | 10.125 | 9.875 | 9.875 | 9.875 | 0.0 (0.0%) | 35,500 |
13 Apr 1982 | USD | 9.875 | 10 | 9.75 | 9.875 | 9.875 | +0.125 (+1.28%) | 61,900 |
12 Apr 1982 | USD | 9.75 | 10 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 157,100 |
8 Apr 1982 | USD | 10 | 10 | 9.875 | 10 | 10 | 0.0 (0.0%) | 23,600 |
7 Apr 1982 | USD | 10 | 10 | 9.875 | 10 | 10 | +0.25 (+2.56%) | 70,300 |
6 Apr 1982 | USD | 9.75 | 9.875 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 59,900 |
5 Apr 1982 | USD | 9.75 | 9.875 | 9.625 | 9.75 | 9.75 | -0.25 (-2.50%) | 55,500 |
2 Apr 1982 | USD | 10 | 10.125 | 9.75 | 10 | 10 | +0.25 (+2.56%) | 95,100 |