Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 1982 | USD | 7.125 | 7.25 | 7.001 | 7.125 | 0.2969 | 0.0 (0.0%) | 2,500 |
10 Feb 1982 | USD | 7.125 | 7.25 | 7.125 | 7.125 | 0.2969 | -0.125 (-1.72%) | 15,100 |
9 Feb 1982 | USD | 7.25 | 7.25 | 7.001 | 7.25 | 0.3021 | 0.0 (0.0%) | 7,800 |
8 Feb 1982 | USD | 7.25 | 7.376 | 7.125 | 7.25 | 0.3021 | -0.126 (-1.71%) | 24,000 |
5 Feb 1982 | USD | 7.376 | 7.625 | 7.376 | 7.376 | 0.3073 | -0.124 (-1.65%) | 4,100 |
4 Feb 1982 | USD | 7.5 | 7.625 | 7.5 | 7.5 | 0.3125 | -0.125 (-1.64%) | 6,100 |
3 Feb 1982 | USD | 7.625 | 7.625 | 7.5 | 7.625 | 0.3177 | 0.0 (0.0%) | 3,300 |
2 Feb 1982 | USD | 7.625 | 7.875 | 7.5 | 7.625 | 0.3177 | -0.375 (-4.69%) | 9,800 |
1 Feb 1982 | USD | 8 | 8 | 7.875 | 8 | 0.3333 | +0.125 (+1.59%) | 6,200 |
29 Jan 1982 | USD | 7.875 | 8 | 7.875 | 7.875 | 0.3281 | 0.0 (0.0%) | 4,700 |
28 Jan 1982 | USD | 7.875 | 7.875 | 7.751 | 7.875 | 0.3281 | -0.125 (-1.56%) | 3,400 |
27 Jan 1982 | USD | 8 | 8 | 7.875 | 8 | 0.3333 | 0.0 (0.0%) | 4,800 |
26 Jan 1982 | USD | 8 | 8 | 7.875 | 8 | 0.3333 | 0.0 (0.0%) | 3,800 |
25 Jan 1982 | USD | 8 | 8 | 7.875 | 8 | 0.3333 | +0.125 (+1.59%) | 36,800 |
22 Jan 1982 | USD | 7.875 | 7.875 | 7.5 | 7.875 | 0.3281 | +0.375 (+5%) | 17,700 |
21 Jan 1982 | USD | 7.5 | 7.751 | 7.5 | 7.5 | 0.3125 | -0.251 (-3.24%) | 1,100 |
20 Jan 1982 | USD | 7.751 | 8 | 7.625 | 7.751 | 0.323 | -0.124 (-1.57%) | 36,100 |
19 Jan 1982 | USD | 7.875 | 8 | 7.875 | 7.875 | 0.3281 | -0.125 (-1.56%) | 10,500 |
18 Jan 1982 | USD | 8 | 8 | 7.875 | 8 | 0.3333 | 0.0 (0.0%) | 3,900 |
15 Jan 1982 | USD | 8 | 8 | 7.875 | 8 | 0.3333 | 0.0 (0.0%) | 7,400 |
14 Jan 1982 | USD | 8 | 8 | 7.751 | 8 | 0.3333 | +0.249 (+3.21%) | 5,600 |
13 Jan 1982 | USD | 7.751 | 7.875 | 7.751 | 7.751 | 0.323 | 0.0 (0.0%) | 39,600 |
12 Jan 1982 | USD | 7.751 | 7.875 | 7.625 | 7.751 | 0.323 | -0.124 (-1.57%) | 2,300 |
11 Jan 1982 | USD | 7.875 | 8 | 7.625 | 7.875 | 0.3281 | +0.124 (+1.60%) | 4,300 |
8 Jan 1982 | USD | 7.751 | 7.751 | 7.625 | 7.751 | 0.323 | +0.251 (+3.35%) | 600 |
7 Jan 1982 | USD | 7.5 | 7.751 | 7.5 | 7.5 | 0.3125 | -0.251 (-3.24%) | 6,700 |
6 Jan 1982 | USD | 7.751 | 7.875 | 7.751 | 7.751 | 0.323 | -0.249 (-3.11%) | 6,800 |
5 Jan 1982 | USD | 8 | 8.126 | 7.751 | 8 | 0.3333 | +0.125 (+1.59%) | 12,000 |
4 Jan 1982 | USD | 7.875 | 7.875 | 7.5 | 7.875 | 0.3281 | +0.375 (+5%) | 5,900 |
31 Dec 1981 | USD | 7.5 | 7.625 | 7.25 | 7.5 | 0.3125 | +0.25 (+3.45%) | 28,900 |