Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | GBX | 93 | 93 | 88.55 | 89 | 89 | -1.45 (-1.60%) | 786,455 |
4 Dec 2023 | GBX | 90.5 | 96.25 | 90.25 | 90.45 | 90.45 | -4.25 (-4.49%) | 1,074,003 |
1 Dec 2023 | GBX | 91.45 | 94.9987 | 89.25 | 94.7 | 94.7 | +4.7 (+5.22%) | 662,586 |
30 Nov 2023 | GBX | 92.9 | 93 | 88.75 | 90 | 90 | -1 (-1.10%) | 1,534,899 |
29 Nov 2023 | GBX | 89.5 | 92.35 | 88 | 91 | 91 | +1.75 (+1.96%) | 641,739 |
28 Nov 2023 | GBX | 85.15 | 90.2 | 82.788 | 89.25 | 89.25 | +5.35 (+6.38%) | 1,282,653 |
27 Nov 2023 | GBX | 83 | 84.95 | 81.05 | 83.9 | 83.9 | +1.8 (+2.19%) | 763,251 |
24 Nov 2023 | GBX | 86 | 86.5 | 81.75 | 82.1 | 82.1 | -3.95 (-4.59%) | 974,019 |
23 Nov 2023 | GBX | 86.75 | 87.8 | 82.7 | 86.05 | 86.05 | +0.4 (+0.47%) | 590,696 |
22 Nov 2023 | GBX | 82.4 | 87.8 | 81.1 | 85.65 | 85.65 | +4 (+4.90%) | 848,870 |
21 Nov 2023 | GBX | 88.5 | 89.8 | 77.35 | 81.65 | 81.65 | -1.4 (-1.69%) | 3,047,157 |
20 Nov 2023 | GBX | 86 | 87.3716 | 83.05 | 83.05 | 83.05 | -3.3 (-3.82%) | 849,508 |
17 Nov 2023 | GBX | 87 | 91.55 | 83 | 86.35 | 86.35 | -2.35 (-2.65%) | 568,226 |
16 Nov 2023 | GBX | 89.2 | 92 | 88.3 | 88.7 | 88.7 | -2.95 (-3.22%) | 436,250 |
15 Nov 2023 | GBX | 85 | 94.1948 | 85 | 91.65 | 91.65 | +2.8 (+3.15%) | 589,774 |
14 Nov 2023 | GBX | 83.35 | 90.5 | 83.3 | 88.85 | 88.85 | +1.35 (+1.54%) | 274,560 |
13 Nov 2023 | GBX | 86.45 | 88.15 | 84.15 | 87.5 | 87.5 | +1.75 (+2.04%) | 223,020 |
10 Nov 2023 | GBX | 85 | 86.95 | 84 | 85.75 | 85.75 | -1.6 (-1.83%) | 306,806 |
9 Nov 2023 | GBX | 85.1 | 88.05 | 83.35 | 87.35 | 87.35 | +1.85 (+2.16%) | 471,278 |
8 Nov 2023 | GBX | 85.35 | 86.75 | 83.0559 | 85.5 | 85.5 | +0.5 (+0.59%) | 292,557 |
7 Nov 2023 | GBX | 86 | 87.95 | 84.05 | 85 | 85 | -0.75 (-0.87%) | 258,592 |
6 Nov 2023 | GBX | 86.4 | 88.95 | 85.7 | 85.75 | 85.75 | -1.6 (-1.83%) | 327,593 |
3 Nov 2023 | GBX | 87.6 | 88.9 | 86.55 | 87.35 | 87.35 | -1.6 (-1.80%) | 319,658 |
2 Nov 2023 | GBX | 88 | 93 | 86.4 | 88.95 | 88.95 | +2.45 (+2.83%) | 1,047,372 |
1 Nov 2023 | GBX | 85.2 | 87.25 | 83.85 | 86.5 | 86.5 | +2.95 (+3.53%) | 263,008 |
31 Oct 2023 | GBX | 82.95 | 85.9459 | 79.5449 | 83.55 | 83.55 | +2.6 (+3.21%) | 472,442 |
30 Oct 2023 | GBX | 79.55 | 82.7 | 78.634 | 80.95 | 80.95 | +2 (+2.53%) | 321,353 |
27 Oct 2023 | GBX | 78.15 | 80.5 | 77.3 | 78.95 | 78.95 | +1 (+1.28%) | 332,680 |
26 Oct 2023 | GBX | 81.6 | 82.45 | 77.4 | 77.95 | 77.95 | -2.05 (-2.56%) | 332,118 |
25 Oct 2023 | GBX | 79.75 | 83.45 | 77.15 | 80 | 80 | +0.2 (+0.25%) | 468,068 |