Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 1982 | USD | 3.6016 | 3.6484 | 3.6016 | 3.6016 | 0.2251 | -0.039 (-1.07%) | 168,000 |
17 Sep 1982 | USD | 3.6406 | 3.75 | 3.625 | 3.6406 | 0.2275 | -0.109 (-2.92%) | 641,600 |
16 Sep 1982 | USD | 3.75 | 3.7813 | 3.7344 | 3.75 | 0.2344 | +0.031 (+0.84%) | 616,000 |
15 Sep 1982 | USD | 3.7188 | 3.7188 | 3.6484 | 3.7188 | 0.2324 | +0.086 (+2.37%) | 262,400 |
14 Sep 1982 | USD | 3.6328 | 3.6563 | 3.5781 | 3.6328 | 0.2271 | +0.07 (+1.97%) | 476,800 |
13 Sep 1982 | USD | 3.5625 | 3.5781 | 3.5234 | 3.5625 | 0.2227 | -0.016 (-0.44%) | 646,400 |
10 Sep 1982 | USD | 3.5781 | 3.6094 | 3.5625 | 3.5781 | 0.2236 | -0.039 (-1.08%) | 654,400 |
9 Sep 1982 | USD | 3.6172 | 3.625 | 3.5625 | 3.6172 | 0.2261 | +0.039 (+1.09%) | 406,400 |
8 Sep 1982 | USD | 3.5781 | 3.6016 | 3.5625 | 3.5781 | 0.2236 | +0.016 (+0.44%) | 1,166,400 |
7 Sep 1982 | USD | 3.5625 | 3.6094 | 3.5625 | 3.5625 | 0.2227 | -0.023 (-0.65%) | 500,800 |
6 Sep 1982 | USD | 3.5859 | 3.5859 | 3.5859 | 3.5859 | 0.2241 | 0.0 (0.0%) | 0 |
3 Sep 1982 | USD | 3.5859 | 3.5938 | 3.5 | 3.5859 | 0.2241 | +0.148 (+4.32%) | 1,256,000 |
2 Sep 1982 | USD | 3.4375 | 3.4375 | 3.2813 | 3.4375 | 0.2148 | +0.156 (+4.76%) | 921,600 |
1 Sep 1982 | USD | 3.2813 | 3.3047 | 3.2266 | 3.2813 | 0.2051 | +0.024 (+0.72%) | 1,300,800 |
31 Aug 1982 | USD | 3.2578 | 3.2891 | 3.25 | 3.2578 | 0.2036 | +0.016 (+0.48%) | 227,200 |
30 Aug 1982 | USD | 3.2422 | 3.2969 | 3.1641 | 3.2422 | 0.2026 | -0.07 (-2.12%) | 267,200 |
27 Aug 1982 | USD | 3.3125 | 3.3438 | 3.2734 | 3.3125 | 0.207 | -0.031 (-0.94%) | 496,000 |
26 Aug 1982 | USD | 3.3438 | 3.3672 | 3.2188 | 3.3438 | 0.209 | +0.133 (+4.14%) | 860,800 |
25 Aug 1982 | USD | 3.2109 | 3.2344 | 3.1563 | 3.2109 | 0.2007 | +0.008 (+0.24%) | 364,800 |
24 Aug 1982 | USD | 3.2031 | 3.2656 | 3.2031 | 3.2031 | 0.2002 | -0.016 (-0.49%) | 1,440,000 |
23 Aug 1982 | USD | 3.2188 | 3.2188 | 3.1406 | 3.2188 | 0.2012 | +0.047 (+1.48%) | 353,600 |
20 Aug 1982 | USD | 3.1719 | 3.2188 | 3.0938 | 3.1719 | 0.1982 | +0.047 (+1.50%) | 747,200 |
19 Aug 1982 | USD | 3.125 | 3.125 | 3.0625 | 3.125 | 0.1953 | +0.109 (+3.63%) | 1,307,200 |
18 Aug 1982 | USD | 3.0156 | 3.0156 | 2.9141 | 3.0156 | 0.1885 | +0.117 (+4.04%) | 1,704,000 |
17 Aug 1982 | USD | 2.8984 | 2.8984 | 2.8281 | 2.8984 | 0.1812 | +0.062 (+2.20%) | 2,038,400 |
16 Aug 1982 | USD | 2.8359 | 2.9531 | 2.8359 | 2.8359 | 0.1772 | -0.102 (-3.46%) | 758,400 |
13 Aug 1982 | USD | 2.9375 | 2.9609 | 2.9375 | 2.9375 | 0.1836 | -0.016 (-0.53%) | 104,000 |
12 Aug 1982 | USD | 2.9531 | 2.9688 | 2.9375 | 2.9531 | 0.1846 | +0.016 (+0.53%) | 112,000 |
11 Aug 1982 | USD | 2.9375 | 2.9531 | 2.9375 | 2.9375 | 0.1836 | 0.0 (0.0%) | 264,000 |
10 Aug 1982 | USD | 2.9375 | 2.9453 | 2.9219 | 2.9375 | 0.1836 | -0.016 (-0.53%) | 339,200 |