Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 1983 | USD | 8.25 | 8.25 | 8 | 8.25 | 2.0625 | 0.0 (0.0%) | 2,300 |
5 Jan 1983 | USD | 8.25 | 8.5 | 8.125 | 8.25 | 2.0625 | -0.125 (-1.49%) | 2,800 |
4 Jan 1983 | USD | 8.375 | 8.875 | 8.375 | 8.375 | 2.0938 | -0.375 (-4.29%) | 3,200 |
3 Jan 1983 | USD | 8.75 | 8.875 | 8.75 | 8.75 | 2.1875 | 0.0 (0.0%) | 1,500 |
31 Dec 1982 | USD | 8.75 | 8.875 | 8.75 | 8.75 | 2.1875 | 0.0 (0.0%) | 3,200 |
30 Dec 1982 | USD | 8.75 | 8.75 | 8.25 | 8.75 | 2.1875 | +0.125 (+1.45%) | 2,800 |
29 Dec 1982 | USD | 8.625 | 8.75 | 8.375 | 8.625 | 2.1562 | +0.125 (+1.47%) | 4,400 |
28 Dec 1982 | USD | 8.5 | 8.625 | 8.5 | 8.5 | 2.125 | 0.0 (0.0%) | 1,400 |
27 Dec 1982 | USD | 8.5 | 8.5 | 8.375 | 8.5 | 2.125 | 0.0 (0.0%) | 600 |
24 Dec 1982 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 2.125 | 0.0 (0.0%) | 0 |
23 Dec 1982 | USD | 8.5 | 8.5 | 8.375 | 8.5 | 2.125 | +0.25 (+3.03%) | 3,900 |
22 Dec 1982 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 2.0625 | +0.125 (+1.54%) | 200 |
21 Dec 1982 | USD | 8.125 | 8.25 | 8.125 | 8.125 | 2.0312 | +0.125 (+1.56%) | 1,900 |
20 Dec 1982 | USD | 8 | 8.125 | 8 | 8 | 2 | -0.25 (-3.03%) | 1,100 |
17 Dec 1982 | USD | 8.25 | 8.375 | 8.125 | 8.25 | 2.0625 | +0.25 (+3.13%) | 1,300 |
16 Dec 1982 | USD | 8 | 8 | 7.75 | 8 | 2 | 0.0 (0.0%) | 1,500 |
15 Dec 1982 | USD | 8 | 8 | 7.875 | 8 | 2 | 0.0 (0.0%) | 800 |
14 Dec 1982 | USD | 8 | 8.75 | 8 | 8 | 2 | -0.5 (-5.88%) | 6,200 |
13 Dec 1982 | USD | 8.5 | 8.5 | 8.375 | 8.5 | 2.125 | +0.25 (+3.03%) | 1,900 |
10 Dec 1982 | USD | 8.25 | 8.25 | 8 | 8.25 | 2.0625 | +0.125 (+1.54%) | 2,500 |
9 Dec 1982 | USD | 8.125 | 8.25 | 8.125 | 8.125 | 2.0312 | -0.5 (-5.80%) | 500 |
8 Dec 1982 | USD | 8.625 | 8.625 | 8.5 | 8.625 | 2.1562 | -0.125 (-1.43%) | 5,600 |
7 Dec 1982 | USD | 8.75 | 8.75 | 8.625 | 8.75 | 2.1875 | 0.0 (0.0%) | 900 |
6 Dec 1982 | USD | 8.75 | 8.75 | 8.625 | 8.75 | 2.1875 | +0.125 (+1.45%) | 1,100 |
3 Dec 1982 | USD | 8.625 | 9 | 8.625 | 8.625 | 2.1562 | -0.5 (-5.48%) | 4,200 |
2 Dec 1982 | USD | 9.125 | 9.25 | 9.125 | 9.125 | 2.2812 | +0.125 (+1.39%) | 700 |
1 Dec 1982 | USD | 9 | 9 | 8.875 | 9 | 2.25 | +0.125 (+1.41%) | 700 |
30 Nov 1982 | USD | 8.875 | 9 | 8.875 | 8.875 | 2.2188 | -0.125 (-1.39%) | 800 |
29 Nov 1982 | USD | 9 | 9.125 | 8.875 | 9 | 2.25 | +0.125 (+1.41%) | 1,000 |
26 Nov 1982 | USD | 8.875 | 9 | 8.875 | 8.875 | 2.2188 | -0.25 (-2.74%) | 1,100 |