Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 1983 | USD | 4.4219 | 4.5313 | 4.375 | 4.4219 | 0.2764 | -0.141 (-3.08%) | 691,200 |
21 Jan 1983 | USD | 4.5625 | 4.6406 | 4.5625 | 4.5625 | 0.2852 | -0.094 (-2.01%) | 345,600 |
20 Jan 1983 | USD | 4.6563 | 4.6875 | 4.5625 | 4.6563 | 0.291 | +0.078 (+1.71%) | 409,600 |
19 Jan 1983 | USD | 4.5781 | 4.5938 | 4.5469 | 4.5781 | 0.2861 | +0.031 (+0.69%) | 217,600 |
18 Jan 1983 | USD | 4.5469 | 4.6094 | 4.5469 | 4.5469 | 0.2842 | -0.078 (-1.69%) | 251,200 |
17 Jan 1983 | USD | 4.625 | 4.7031 | 4.625 | 4.625 | 0.2891 | -0.062 (-1.33%) | 449,600 |
14 Jan 1983 | USD | 4.6875 | 4.6875 | 4.6641 | 4.6875 | 0.293 | +0.031 (+0.67%) | 72,000 |
13 Jan 1983 | USD | 4.6563 | 4.6875 | 4.6563 | 4.6563 | 0.291 | -0.062 (-1.32%) | 561,600 |
12 Jan 1983 | USD | 4.7188 | 4.7969 | 4.7109 | 4.7188 | 0.2949 | -0.047 (-0.98%) | 457,600 |
11 Jan 1983 | USD | 4.7656 | 4.7813 | 4.6719 | 4.7656 | 0.2979 | +0.047 (+0.99%) | 152,000 |
10 Jan 1983 | USD | 4.7188 | 4.7188 | 4.625 | 4.7188 | 0.2949 | +0.062 (+1.34%) | 195,200 |
7 Jan 1983 | USD | 4.6563 | 4.6875 | 4.6094 | 4.6563 | 0.291 | +0.031 (+0.68%) | 1,057,600 |
6 Jan 1983 | USD | 4.625 | 4.6563 | 4.4688 | 4.625 | 0.2891 | +0.156 (+3.50%) | 267,200 |
5 Jan 1983 | USD | 4.4688 | 4.5938 | 4.4688 | 4.4688 | 0.2793 | -0.047 (-1.04%) | 790,400 |
4 Jan 1983 | USD | 4.5156 | 4.5781 | 4.4688 | 4.5156 | 0.2822 | -0.078 (-1.70%) | 188,800 |
3 Jan 1983 | USD | 4.5938 | 4.7188 | 4.5938 | 4.5938 | 0.2871 | -0.109 (-2.32%) | 84,800 |
31 Dec 1982 | USD | 4.7031 | 4.7344 | 4.7031 | 4.7031 | 0.2939 | 0.0 (0.0%) | 36,800 |
30 Dec 1982 | USD | 4.7031 | 4.7188 | 4.6875 | 4.7031 | 0.2939 | +0.031 (+0.67%) | 526,400 |
29 Dec 1982 | USD | 4.6719 | 4.7188 | 4.6563 | 4.6719 | 0.292 | 0.0 (0.0%) | 392,000 |
28 Dec 1982 | USD | 4.6719 | 4.7813 | 4.6563 | 4.6719 | 0.292 | -0.031 (-0.66%) | 292,800 |
27 Dec 1982 | USD | 4.7031 | 4.7031 | 4.625 | 4.7031 | 0.2939 | 0.0 (0.0%) | 174,400 |
24 Dec 1982 | USD | 4.7031 | 4.7031 | 4.7031 | 4.7031 | 0.2939 | 0.0 (0.0%) | 0 |
23 Dec 1982 | USD | 4.7031 | 4.8281 | 4.6719 | 4.7031 | 0.2939 | -0.055 (-1.15%) | 89,600 |
22 Dec 1982 | USD | 4.7578 | 4.7578 | 4.625 | 4.7578 | 0.2974 | +0.133 (+2.87%) | 492,800 |
21 Dec 1982 | USD | 4.625 | 4.625 | 4.5 | 4.625 | 0.2891 | +0.094 (+2.07%) | 420,800 |
20 Dec 1982 | USD | 4.5313 | 4.6875 | 4.5313 | 4.5313 | 0.2832 | -0.078 (-1.69%) | 473,600 |
17 Dec 1982 | USD | 4.6094 | 4.625 | 4.5469 | 4.6094 | 0.2881 | +0.078 (+1.72%) | 286,400 |
16 Dec 1982 | USD | 4.5313 | 4.6406 | 4.4688 | 4.5313 | 0.2832 | -0.125 (-2.68%) | 588,800 |
15 Dec 1982 | USD | 4.6563 | 4.7031 | 4.6406 | 4.6563 | 0.291 | -0.133 (-2.77%) | 406,400 |
14 Dec 1982 | USD | 4.7891 | 5 | 4.7813 | 4.7891 | 0.2993 | -0.18 (-3.62%) | 1,177,600 |