Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 1982 | USD | 31.752 | 31.752 | 31.128 | 31.752 | 52.92 | +0.498 (+1.59%) | 24,900 |
8 Jul 1982 | USD | 31.254 | 31.5 | 31.002 | 31.254 | 52.09 | -0.372 (-1.18%) | 47,000 |
7 Jul 1982 | USD | 31.626 | 32.004 | 31.5 | 31.626 | 52.71 | 0.0 (0.0%) | 10,000 |
6 Jul 1982 | USD | 31.626 | 31.626 | 31.626 | 31.626 | 52.71 | -0.124 (-0.39%) | 2,800 |
5 Jul 1982 | USD | 31.75 | 31.75 | 31.75 | 31.75 | 52.9167 | -0.002 (-0.01%) | 0 |
2 Jul 1982 | USD | 31.752 | 32.004 | 31.38 | 31.752 | 52.92 | +0.252 (+0.80%) | 26,500 |
1 Jul 1982 | USD | 31.5 | 31.752 | 31.38 | 31.5 | 52.5 | -0.504 (-1.57%) | 14,900 |
30 Jun 1982 | USD | 32.004 | 32.13 | 32.004 | 32.004 | 53.34 | 0.0 (0.0%) | 6,400 |
29 Jun 1982 | USD | 32.004 | 32.628 | 31.626 | 32.004 | 53.34 | 0.0 (0.0%) | 12,600 |
28 Jun 1982 | USD | 32.004 | 32.004 | 31.254 | 32.004 | 53.34 | +1.002 (+3.23%) | 7,700 |
25 Jun 1982 | USD | 31.002 | 31.254 | 31.002 | 31.002 | 51.67 | -0.498 (-1.58%) | 15,000 |
24 Jun 1982 | USD | 31.5 | 31.752 | 31.38 | 31.5 | 52.5 | +0.246 (+0.79%) | 6,000 |
23 Jun 1982 | USD | 31.254 | 31.254 | 29.25 | 31.254 | 52.09 | +1.752 (+5.94%) | 30,900 |
22 Jun 1982 | USD | 29.502 | 29.502 | 28.5 | 29.502 | 49.17 | +0.75 (+2.61%) | 5,000 |
21 Jun 1982 | USD | 28.752 | 29.004 | 28.626 | 28.752 | 47.92 | 0.0 (0.0%) | 19,800 |
18 Jun 1982 | USD | 28.752 | 29.004 | 28.002 | 28.752 | 47.92 | +0.75 (+2.68%) | 32,700 |
17 Jun 1982 | USD | 28.002 | 28.5 | 28.002 | 28.002 | 46.67 | -0.498 (-1.75%) | 5,000 |
16 Jun 1982 | USD | 28.5 | 28.5 | 28.38 | 28.5 | 47.5 | 0.0 (0.0%) | 8,800 |
15 Jun 1982 | USD | 28.5 | 28.752 | 28.5 | 28.5 | 47.5 | -0.252 (-0.88%) | 9,300 |
14 Jun 1982 | USD | 28.752 | 29.25 | 28.752 | 28.752 | 47.92 | -0.498 (-1.70%) | 6,100 |
11 Jun 1982 | USD | 29.25 | 29.88 | 29.25 | 29.25 | 48.75 | 0.0 (0.0%) | 10,300 |
10 Jun 1982 | USD | 29.25 | 29.502 | 29.004 | 29.25 | 48.75 | +0.498 (+1.73%) | 5,000 |
9 Jun 1982 | USD | 28.752 | 29.25 | 28.752 | 28.752 | 47.92 | -0.75 (-2.54%) | 12,700 |
8 Jun 1982 | USD | 29.502 | 29.754 | 29.502 | 29.502 | 49.17 | -0.498 (-1.66%) | 7,500 |
7 Jun 1982 | USD | 30 | 30.504 | 30 | 30 | 50 | -0.252 (-0.83%) | 8,200 |
4 Jun 1982 | USD | 30.252 | 30.504 | 30 | 30.252 | 50.42 | 0.0 (0.0%) | 6,700 |
3 Jun 1982 | USD | 30.252 | 30.378 | 30.126 | 30.252 | 50.42 | +0.126 (+0.42%) | 11,000 |
2 Jun 1982 | USD | 30.126 | 30.504 | 30 | 30.126 | 50.21 | -0.504 (-1.65%) | 7,400 |
1 Jun 1982 | USD | 30.63 | 31.002 | 30.63 | 30.63 | 51.05 | -0.12 (-0.39%) | 2,000 |
31 May 1982 | USD | 30.75 | 30.75 | 30.75 | 30.75 | 51.25 | 0.0 (0.0%) | 0 |