Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 1982 | USD | 9.75 | 10 | 9.5 | 9.75 | 9.75 | 0.0 (0.0%) | 243,800 |
31 Mar 1982 | USD | 9.75 | 9.875 | 9.5 | 9.75 | 9.75 | +0.125 (+1.30%) | 222,400 |
30 Mar 1982 | USD | 9.625 | 9.75 | 9.375 | 9.625 | 9.625 | -0.125 (-1.28%) | 16,200 |
29 Mar 1982 | USD | 9.75 | 9.75 | 9.375 | 9.75 | 9.75 | 0.0 (0.0%) | 24,100 |
26 Mar 1982 | USD | 9.75 | 9.75 | 9.5 | 9.75 | 9.75 | +0.125 (+1.30%) | 8,800 |
25 Mar 1982 | USD | 9.625 | 9.75 | 9.5 | 9.625 | 9.625 | 0.0 (0.0%) | 25,500 |
24 Mar 1982 | USD | 9.625 | 9.75 | 9.5 | 9.625 | 9.625 | +0.125 (+1.32%) | 75,800 |
23 Mar 1982 | USD | 9.5 | 9.875 | 9.125 | 9.5 | 9.5 | -0.25 (-2.56%) | 75,100 |
22 Mar 1982 | USD | 9.75 | 10 | 9.5 | 9.75 | 9.75 | -0.125 (-1.27%) | 95,400 |
19 Mar 1982 | USD | 9.875 | 9.875 | 9.75 | 9.875 | 9.875 | +0.25 (+2.60%) | 21,500 |
18 Mar 1982 | USD | 9.625 | 9.75 | 9.625 | 9.625 | 9.625 | 0.0 (0.0%) | 17,100 |
17 Mar 1982 | USD | 9.625 | 9.75 | 9.625 | 9.625 | 9.625 | 0.0 (0.0%) | 18,000 |
16 Mar 1982 | USD | 9.625 | 9.75 | 9.625 | 9.625 | 9.625 | -0.25 (-2.53%) | 27,400 |
15 Mar 1982 | USD | 9.875 | 9.875 | 9.625 | 9.875 | 9.875 | +0.125 (+1.28%) | 13,100 |
12 Mar 1982 | USD | 9.75 | 9.875 | 9.5 | 9.75 | 9.75 | 0.0 (0.0%) | 27,500 |
11 Mar 1982 | USD | 9.75 | 9.875 | 9.625 | 9.75 | 9.75 | +0.125 (+1.30%) | 29,500 |
10 Mar 1982 | USD | 9.625 | 10 | 9.5 | 9.625 | 9.625 | -0.25 (-2.53%) | 217,700 |
9 Mar 1982 | USD | 9.875 | 10 | 9.625 | 9.875 | 9.875 | 0.0 (0.0%) | 56,800 |
8 Mar 1982 | USD | 9.875 | 10 | 9.75 | 9.875 | 9.875 | 0.0 (0.0%) | 31,600 |
5 Mar 1982 | USD | 9.875 | 10.5 | 9.625 | 9.875 | 9.875 | -0.625 (-5.95%) | 88,600 |
4 Mar 1982 | USD | 10.5 | 10.5 | 9.875 | 10.5 | 10.5 | +0.75 (+7.69%) | 147,500 |
3 Mar 1982 | USD | 9.75 | 10.25 | 9.75 | 9.75 | 9.75 | -0.375 (-3.70%) | 35,300 |
2 Mar 1982 | USD | 10.125 | 10.375 | 10.125 | 10.125 | 10.125 | -0.25 (-2.41%) | 40,500 |
1 Mar 1982 | USD | 10.375 | 10.375 | 10.25 | 10.375 | 10.375 | 0.0 (0.0%) | 18,800 |
26 Feb 1982 | USD | 10.375 | 10.375 | 10.25 | 10.375 | 10.375 | 0.0 (0.0%) | 23,500 |
25 Feb 1982 | USD | 10.375 | 10.5 | 10.125 | 10.375 | 10.375 | +0.25 (+2.47%) | 27,100 |
24 Feb 1982 | USD | 10.125 | 10.375 | 10 | 10.125 | 10.125 | +0.375 (+3.85%) | 48,000 |
23 Feb 1982 | USD | 9.75 | 10 | 9.25 | 9.75 | 9.75 | -0.125 (-1.27%) | 40,800 |
22 Feb 1982 | USD | 9.875 | 10.125 | 9.875 | 9.875 | 9.875 | -0.125 (-1.25%) | 53,500 |
19 Feb 1982 | USD | 10 | 10.375 | 9.875 | 10 | 10 | -0.5 (-4.76%) | 41,700 |