Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | GBX | 8.4 | 8.7 | 8.215 | 8.4 | 8.4 | 0.0 (0.0%) | 30,000 |
3 Feb 2020 | GBX | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
31 Jan 2020 | GBX | 8.175 | 8.7 | 8.175 | 8.4 | 8.4 | +0.25 (+3.07%) | 17,382 |
30 Jan 2020 | GBX | 8 | 8.5 | 8 | 8.15 | 8.15 | +0.15 (+1.88%) | 7,988 |
29 Jan 2020 | GBX | 8 | 8 | 8 | 8 | 8 | +0.1 (+1.27%) | 9,250 |
28 Jan 2020 | GBX | 7.996 | 7.996 | 7.716 | 7.9 | 7.9 | +0.05 (+0.64%) | 132,228 |
27 Jan 2020 | GBX | 7.8 | 8 | 7.685 | 7.85 | 7.85 | +0.05 (+0.64%) | 37,175 |
24 Jan 2020 | GBX | 7 | 8.4 | 7 | 7.8 | 7.8 | +1.25 (+19.08%) | 367,515 |
23 Jan 2020 | GBX | 6.3 | 6.55 | 6.151 | 6.55 | 6.55 | +0.05 (+0.77%) | 27,540 |
22 Jan 2020 | GBX | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 15,692 |
21 Jan 2020 | GBX | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.25 (+4%) | 2,500 |
20 Jan 2020 | GBX | 5.9 | 6.42 | 5.9 | 6.25 | 6.25 | +0.5 (+8.70%) | 238,333 |
17 Jan 2020 | GBX | 5.25 | 6 | 5.25 | 5.75 | 5.75 | +0.55 (+10.58%) | 203,091 |
16 Jan 2020 | GBX | 5.2 | 5.25 | 5.07 | 5.2 | 5.2 | -0.2 (-3.70%) | 11,101 |
15 Jan 2020 | GBX | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.2 (+3.85%) | 2,000 |
14 Jan 2020 | GBX | 5.2 | 5.25 | 5.075 | 5.2 | 5.2 | 0.0 (0.0%) | 66,119 |
13 Jan 2020 | GBX | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 24,943 |
10 Jan 2020 | GBX | 5.2 | 5.2 | 5.07 | 5.2 | 5.2 | 0.0 (0.0%) | 7,486 |
9 Jan 2020 | GBX | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,000 |
8 Jan 2020 | GBX | 5.2 | 5.245 | 5 | 5.15 | 5.15 | -0.05 (-0.96%) | 77,165 |
7 Jan 2020 | GBX | 5.2 | 5.25 | 5.04 | 5.2 | 5.2 | -0.05 (-0.95%) | 58,446 |
6 Jan 2020 | GBX | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 2,000 |
3 Jan 2020 | GBX | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 12,523 |
2 Jan 2020 | GBX | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.05 (+0.96%) | 46,841 |
31 Dec 2019 | GBX | 5.1 | 5.3 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 137,667 |
30 Dec 2019 | GBX | 4.908 | 5 | 4.908 | 5 | 5 | +0.1 (+2.04%) | 22,500 |
27 Dec 2019 | GBX | 4.7 | 5 | 4.7 | 4.9 | 4.9 | +0.425 (+9.50%) | 62,708 |
24 Dec 2019 | GBX | 4.3125 | 4.7 | 4.3125 | 4.475 | 4.475 | +0.225 (+5.29%) | 24,233 |
23 Dec 2019 | GBX | 4.125 | 4.5 | 4.125 | 4.25 | 4.25 | +0.25 (+6.25%) | 19,234 |
20 Dec 2019 | GBX | 3.9 | 4 | 3.9 | 4 | 4 | +0.45 (+12.68%) | 38,500 |