Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 1982 | USD | 2.9531 | 3.0156 | 2.9453 | 2.9531 | 0.1846 | -0.102 (-3.33%) | 342,400 |
6 Aug 1982 | USD | 3.0547 | 3.0547 | 2.9766 | 3.0547 | 0.1909 | +0.086 (+2.89%) | 337,600 |
5 Aug 1982 | USD | 2.9688 | 2.9922 | 2.9453 | 2.9688 | 0.1855 | +0.024 (+0.80%) | 400,000 |
4 Aug 1982 | USD | 2.9453 | 3.0078 | 2.9375 | 2.9453 | 0.1841 | -0.078 (-2.58%) | 1,795,200 |
3 Aug 1982 | USD | 3.0234 | 3.1172 | 3.0234 | 3.0234 | 0.189 | -0.094 (-3.01%) | 204,800 |
2 Aug 1982 | USD | 3.1172 | 3.1563 | 3.0859 | 3.1172 | 0.1948 | -0.023 (-0.75%) | 528,000 |
30 Jul 1982 | USD | 3.1406 | 3.1875 | 3.1328 | 3.1406 | 0.1963 | +0.008 (+0.25%) | 358,400 |
29 Jul 1982 | USD | 3.1328 | 3.1484 | 3.125 | 3.1328 | 0.1958 | -0.008 (-0.25%) | 219,200 |
28 Jul 1982 | USD | 3.1406 | 3.1563 | 3.1406 | 3.1406 | 0.1963 | -0.008 (-0.25%) | 185,600 |
27 Jul 1982 | USD | 3.1484 | 3.1797 | 3.1484 | 3.1484 | 0.1968 | -0.039 (-1.23%) | 192,000 |
26 Jul 1982 | USD | 3.1875 | 3.1953 | 3.1719 | 3.1875 | 0.1992 | 0.0 (0.0%) | 224,000 |
23 Jul 1982 | USD | 3.1875 | 3.2188 | 3.1875 | 3.1875 | 0.1992 | -0.008 (-0.24%) | 515,200 |
22 Jul 1982 | USD | 3.1953 | 3.2188 | 3.1953 | 3.1953 | 0.1997 | +0.016 (+0.49%) | 1,123,200 |
21 Jul 1982 | USD | 3.1797 | 3.2266 | 3.1797 | 3.1797 | 0.1987 | +0.008 (+0.25%) | 1,096,000 |
20 Jul 1982 | USD | 3.1719 | 3.2031 | 3.1406 | 3.1719 | 0.1982 | 0.0 (0.0%) | 355,200 |
19 Jul 1982 | USD | 3.1719 | 3.2109 | 3.1719 | 3.1719 | 0.1982 | 0.0 (0.0%) | 313,600 |
16 Jul 1982 | USD | 3.1719 | 3.2109 | 3.1641 | 3.1719 | 0.1982 | -0.047 (-1.46%) | 396,800 |
15 Jul 1982 | USD | 3.2188 | 3.2188 | 3.1016 | 3.2188 | 0.2012 | +0.102 (+3.26%) | 835,200 |
14 Jul 1982 | USD | 3.1172 | 3.1875 | 3.0938 | 3.1172 | 0.1948 | -0.086 (-2.68%) | 598,400 |
13 Jul 1982 | USD | 3.2031 | 3.2188 | 3.1875 | 3.2031 | 0.2002 | +0.031 (+0.98%) | 513,600 |
12 Jul 1982 | USD | 3.1719 | 3.2031 | 3.0625 | 3.1719 | 0.1982 | +0.164 (+5.46%) | 652,800 |
9 Jul 1982 | USD | 3.0078 | 3.0156 | 2.9375 | 3.0078 | 0.188 | +0.07 (+2.39%) | 766,400 |
8 Jul 1982 | USD | 2.9375 | 3 | 2.9375 | 2.9375 | 0.1836 | -0.094 (-3.09%) | 443,200 |
7 Jul 1982 | USD | 3.0313 | 3.0469 | 3.0313 | 3.0313 | 0.1895 | -0.016 (-0.51%) | 116,800 |
6 Jul 1982 | USD | 3.0469 | 3.0547 | 3.0469 | 3.0469 | 0.1904 | +0.008 (+0.26%) | 56,000 |
5 Jul 1982 | USD | 3.0391 | 3.0391 | 3.0391 | 3.0391 | 0.1899 | 0.0 (0.0%) | 0 |
2 Jul 1982 | USD | 3.0391 | 3.125 | 3.0313 | 3.0391 | 0.1899 | -0.117 (-3.71%) | 668,800 |
1 Jul 1982 | USD | 3.1563 | 3.2031 | 3.1563 | 3.1563 | 0.1973 | -0.031 (-0.98%) | 262,400 |
30 Jun 1982 | USD | 3.1875 | 3.1953 | 3.1563 | 3.1875 | 0.1992 | +0.016 (+0.49%) | 2,918,400 |
29 Jun 1982 | USD | 3.1719 | 3.2109 | 3.1641 | 3.1719 | 0.1982 | -0.055 (-1.70%) | 651,200 |