Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | GBX | 6.15 | 6.63 | 5.855 | 6.05 | 6.05 | -0.1 (-1.63%) | 5,473,322 |
11 Nov 2019 | GBX | 5.8 | 6.8 | 5.688 | 6.15 | 6.15 | +0.45 (+7.89%) | 2,351,837 |
8 Nov 2019 | GBX | 5.65 | 5.8 | 5.59 | 5.7 | 5.7 | +0.05 (+0.88%) | 1,851,001 |
7 Nov 2019 | GBX | 5.9 | 5.95 | 5.5811 | 5.65 | 5.65 | -0.25 (-4.24%) | 2,801,530 |
6 Nov 2019 | GBX | 6.5 | 6.589 | 5.8 | 5.9 | 5.9 | -0.6 (-9.23%) | 6,757,617 |
5 Nov 2019 | GBX | 6.85 | 6.925 | 6.366 | 6.5 | 6.5 | -0.35 (-5.11%) | 1,930,942 |
4 Nov 2019 | GBX | 7.05 | 7.33 | 6.75 | 6.85 | 6.85 | -0.35 (-4.86%) | 1,995,997 |
1 Nov 2019 | GBX | 7.1 | 7.62 | 7.066 | 7.2 | 7.2 | +0.1 (+1.41%) | 4,016,192 |
31 Oct 2019 | GBX | 8.25 | 8.5 | 6.711 | 7.1 | 7.1 | -0.8 (-10.13%) | 10,318,360 |
30 Oct 2019 | GBX | 8.75 | 9.5 | 7.6 | 7.9 | 7.9 | +0.4 (+5.33%) | 13,135,760 |
29 Oct 2019 | GBX | 7.75 | 7.9 | 7.33 | 7.5 | 7.5 | -0.25 (-3.23%) | 4,030,354 |
28 Oct 2019 | GBX | 7.45 | 7.95 | 7.229 | 7.75 | 7.75 | +0.3 (+4.03%) | 3,316,847 |
25 Oct 2019 | GBX | 6.8 | 7.7 | 6.3 | 7.45 | 7.45 | +0.65 (+9.56%) | 5,701,435 |
24 Oct 2019 | GBX | 7.25 | 7.775 | 6.765 | 6.8 | 6.8 | -0.45 (-6.21%) | 8,893,547 |
23 Oct 2019 | GBX | 6.15 | 7.4399 | 5.86 | 7.25 | 7.25 | +1.1 (+17.89%) | 8,204,185 |
22 Oct 2019 | GBX | 5.25 | 6.3 | 5.12 | 6.15 | 6.15 | +0.9 (+17.14%) | 5,174,229 |
21 Oct 2019 | GBX | 5 | 6 | 4.91 | 5.25 | 5.25 | +0.65 (+14.13%) | 8,104,907 |
18 Oct 2019 | GBX | 4.6 | 4.7 | 4.3182 | 4.6 | 4.6 | 0.0 (0.0%) | 3,400,368 |
17 Oct 2019 | GBX | 4.699 | 4.699 | 4.43 | 4.6 | 4.6 | -0.2 (-4.17%) | 1,562,196 |
16 Oct 2019 | GBX | 4.725 | 5.2 | 4.636 | 4.8 | 4.8 | +0.075 (+1.59%) | 7,055,582 |
15 Oct 2019 | GBX | 3.95 | 4.8399 | 3.8321 | 4.725 | 4.725 | +0.775 (+19.62%) | 9,537,283 |
14 Oct 2019 | GBX | 4.087 | 4.087 | 3.866 | 3.95 | 3.95 | -0.15 (-3.66%) | 1,651,570 |
11 Oct 2019 | GBX | 4.215 | 4.215 | 4.015 | 4.1 | 4.1 | -0.2 (-4.65%) | 984,325 |
10 Oct 2019 | GBX | 4.3 | 4.366 | 4.215 | 4.3 | 4.3 | 0.0 (0.0%) | 1,239,722 |
9 Oct 2019 | GBX | 4.3 | 4.37 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 1,875,308 |
8 Oct 2019 | GBX | 4.3 | 4.4 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 310,183 |
7 Oct 2019 | GBX | 4.45 | 4.6 | 3.9301 | 4.3 | 4.3 | -0.15 (-3.37%) | 4,330,296 |
4 Oct 2019 | GBX | 4.45 | 4.6 | 4.4261 | 4.45 | 4.45 | 0.0 (0.0%) | 743,314 |
3 Oct 2019 | GBX | 4.55 | 4.6 | 4.335 | 4.45 | 4.45 | -0.1 (-2.20%) | 521,485 |
2 Oct 2019 | GBX | 4.8 | 4.84 | 4.5 | 4.55 | 4.55 | -0.25 (-5.21%) | 1,048,797 |