Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | GBX | 4,828 | 4,828 | 4,627 | 4,628 | 4,628 | -127 (-2.67%) | 564,744 |
12 Jul 2021 | GBX | 4,910 | 4,941 | 4,731 | 4,755 | 4,755 | -80 (-1.65%) | 309,251 |
9 Jul 2021 | GBX | 4,956 | 4,956 | 4,740 | 4,835 | 4,835 | +6 (+0.12%) | 338,806 |
8 Jul 2021 | GBX | 5,100 | 5,140 | 4,791 | 4,829 | 4,829 | -321 (-6.23%) | 334,034 |
7 Jul 2021 | GBX | 5,054 | 5,200 | 5,034 | 5,150 | 5,150 | +98 (+1.94%) | 224,341 |
6 Jul 2021 | GBX | 5,072 | 5,126.79 | 4,993 | 5,052 | 5,052 | -120 (-2.32%) | 183,105 |
5 Jul 2021 | GBX | 5,176 | 5,226 | 5,110 | 5,172 | 5,172 | -20 (-0.39%) | 100,163 |
2 Jul 2021 | GBX | 5,080 | 5,242.745 | 5,080 | 5,192 | 5,192 | +36 (+0.70%) | 239,805 |
1 Jul 2021 | GBX | 4,937 | 5,158 | 4,937 | 5,156 | 5,156 | +196 (+3.95%) | 376,480 |
30 Jun 2021 | GBX | 5,014 | 5,090 | 4,959 | 4,960 | 4,960 | -76 (-1.51%) | 265,513 |
29 Jun 2021 | GBX | 4,900 | 5,042 | 4,879 | 5,036 | 5,036 | +146 (+2.99%) | 530,055 |
28 Jun 2021 | GBX | 4,930 | 4,930 | 4,833 | 4,890 | 4,890 | -4 (-0.08%) | 216,926 |
25 Jun 2021 | GBX | 4,767 | 4,940 | 4,755 | 4,894 | 4,894 | +139 (+2.92%) | 480,140 |
24 Jun 2021 | GBX | 4,705 | 4,758 | 4,581 | 4,755 | 4,755 | +30 (+0.63%) | 336,679 |
23 Jun 2021 | GBX | 4,836 | 4,877 | 4,670 | 4,725 | 4,725 | -125 (-2.58%) | 248,774 |
22 Jun 2021 | GBX | 4,705 | 4,894 | 4,682.39 | 4,850 | 4,850 | +98 (+2.06%) | 325,341 |
21 Jun 2021 | GBX | 4,792 | 4,805 | 4,660.3 | 4,752 | 4,752 | +2 (+0.04%) | 337,412 |
18 Jun 2021 | GBX | 4,995 | 5,070 | 4,717 | 4,750 | 4,750 | -199 (-4.02%) | 388,979 |
17 Jun 2021 | GBX | 4,779 | 4,949 | 4,720 | 4,949 | 4,949 | +101 (+2.08%) | 455,016 |
16 Jun 2021 | GBX | 4,902 | 4,969 | 4,795 | 4,848 | 4,848 | -77 (-1.56%) | 273,665 |
15 Jun 2021 | GBX | 5,036 | 5,178 | 4,895 | 4,925 | 4,925 | -141 (-2.78%) | 593,079 |
14 Jun 2021 | GBX | 5,180 | 5,180 | 5,054 | 5,066 | 5,066 | -4 (-0.08%) | 211,366 |
11 Jun 2021 | GBX | 5,182 | 5,184 | 5,032 | 5,070 | 5,070 | -30 (-0.59%) | 197,014 |
10 Jun 2021 | GBX | 5,072 | 5,124 | 4,891 | 5,100 | 5,100 | +8 (+0.16%) | 400,327 |
9 Jun 2021 | GBX | 5,190 | 5,200 | 5,070 | 5,092 | 5,092 | -106 (-2.04%) | 296,547 |
8 Jun 2021 | GBX | 5,062 | 5,326 | 5,002 | 5,198 | 5,198 | +154 (+3.05%) | 290,129 |
7 Jun 2021 | GBX | 4,980 | 5,064 | 4,939 | 5,044 | 5,044 | +98 (+1.98%) | 208,372 |
4 Jun 2021 | GBX | 4,839 | 4,948 | 4,800 | 4,946 | 4,946 | +96 (+1.98%) | 203,010 |
3 Jun 2021 | GBX | 4,800 | 4,857 | 4,769 | 4,850 | 4,850 | +28 (+0.58%) | 187,452 |
2 Jun 2021 | GBX | 4,895 | 4,900 | 4,800 | 4,822 | 4,822 | -86 (-1.75%) | 142,649 |