Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | GBX | 3,467 | 3,532 | 3,462 | 3,500 | 3,500 | +67 (+1.95%) | 321,743 |
23 May 2019 | GBX | 3,521 | 3,521 | 3,386 | 3,433 | 3,433 | -97 (-2.75%) | 335,455 |
22 May 2019 | GBX | 3,558 | 3,560 | 3,485 | 3,530 | 3,530 | -5 (-0.14%) | 417,585 |
21 May 2019 | GBX | 3,538 | 3,584 | 3,510 | 3,535 | 3,535 | +8 (+0.23%) | 288,389 |
20 May 2019 | GBX | 3,650 | 3,650 | 3,523 | 3,527 | 3,527 | -73 (-2.03%) | 275,542 |
17 May 2019 | GBX | 3,636 | 3,646.3 | 3,532 | 3,600 | 3,600 | -54 (-1.48%) | 558,809 |
16 May 2019 | GBX | 3,750 | 3,750 | 3,617 | 3,654 | 3,654 | -79 (-2.12%) | 777,449 |
15 May 2019 | GBX | 3,713 | 3,750 | 3,673 | 3,733 | 3,733 | +53 (+1.44%) | 326,602 |
14 May 2019 | GBX | 3,667 | 3,720 | 3,650 | 3,680 | 3,680 | +28 (+0.77%) | 471,012 |
13 May 2019 | GBX | 3,729 | 3,745 | 3,612 | 3,652 | 3,652 | -93 (-2.48%) | 443,675 |
10 May 2019 | GBX | 3,778 | 3,858 | 3,740 | 3,745 | 3,745 | -14 (-0.37%) | 226,348 |
9 May 2019 | GBX | 3,797 | 3,823 | 3,731 | 3,759 | 3,759 | -105 (-2.72%) | 383,522 |
8 May 2019 | GBX | 3,842 | 3,945 | 3,784 | 3,864 | 3,864 | -26 (-0.67%) | 426,278 |
7 May 2019 | GBX | 3,950 | 4,042 | 3,882 | 3,890 | 3,890 | -87 (-2.19%) | 678,261 |
3 May 2019 | GBX | 3,899 | 3,987 | 3,880 | 3,977 | 3,977 | +105 (+2.71%) | 323,710 |
2 May 2019 | GBX | 3,870 | 3,935 | 3,770 | 3,872 | 3,872 | -73 (-1.85%) | 468,346 |
1 May 2019 | GBX | 3,959 | 4,012 | 3,902 | 3,945 | 3,945 | +24 (+0.61%) | 219,930 |
30 Apr 2019 | GBX | 4,022 | 4,090 | 3,914 | 3,921 | 3,921 | -81 (-2.02%) | 1,521,258 |
29 Apr 2019 | GBX | 4,050 | 4,057.111 | 3,981 | 4,002 | 4,002 | -42 (-1.04%) | 340,006 |
26 Apr 2019 | GBX | 4,085 | 4,086 | 3,990 | 4,044 | 4,044 | -22 (-0.54%) | 420,845 |
25 Apr 2019 | GBX | 3,950 | 4,074 | 3,915.575 | 4,066 | 4,066 | +120 (+3.04%) | 432,194 |
24 Apr 2019 | GBX | 3,921 | 3,998 | 3,920 | 3,946 | 3,946 | +3 (+0.08%) | 414,665 |
23 Apr 2019 | GBX | 3,853 | 3,943 | 3,798 | 3,943 | 3,943 | +73 (+1.89%) | 447,237 |
18 Apr 2019 | GBX | 3,850 | 3,886 | 3,804 | 3,870 | 3,870 | -19 (-0.49%) | 464,342 |
17 Apr 2019 | GBX | 3,800 | 3,894 | 3,765 | 3,889 | 3,889 | +128 (+3.40%) | 477,858 |
16 Apr 2019 | GBX | 3,720 | 3,771 | 3,670.726 | 3,761 | 3,761 | +92 (+2.51%) | 1,090,050 |
15 Apr 2019 | GBX | 3,728 | 3,746.027 | 3,616 | 3,669 | 3,669 | -20 (-0.54%) | 666,615 |
12 Apr 2019 | GBX | 3,597 | 3,703 | 3,584 | 3,689 | 3,689 | +103 (+2.87%) | 651,353 |
11 Apr 2019 | GBX | 3,500 | 3,598 | 3,386 | 3,586 | 3,586 | +189 (+5.56%) | 517,516 |
10 Apr 2019 | GBX | 3,090 | 3,673 | 3,039 | 3,397 | 3,397 | +247 (+7.84%) | 1,310,031 |