Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | GBX | 3.95 | 4 | 3.59 | 3.85 | 3.85 | -0.15 (-3.75%) | 9,376,132 |
4 May 2022 | GBX | 4.55 | 4.5795 | 3.96 | 4 | 4 | -0.55 (-12.09%) | 5,270,592 |
3 May 2022 | GBX | 4.9 | 4.92 | 4.4 | 4.55 | 4.55 | -0.35 (-7.14%) | 3,859,128 |
29 Apr 2022 | GBX | 5.1 | 5.19 | 4.8 | 4.9 | 4.9 | -0.2 (-3.92%) | 1,199,529 |
28 Apr 2022 | GBX | 5.25 | 5.55 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 2,458,149 |
27 Apr 2022 | GBX | 5.1 | 5.395 | 4.9662 | 5.1 | 5.1 | 0.0 (0.0%) | 2,199,022 |
26 Apr 2022 | GBX | 4.6 | 5.4849 | 4.5 | 5.1 | 5.1 | +0.6 (+13.33%) | 5,504,600 |
25 Apr 2022 | GBX | 4.35 | 4.944 | 4.281 | 4.5 | 4.5 | 0.0 (0.0%) | 6,461,964 |
22 Apr 2022 | GBX | 4.1 | 4.65 | 3.6 | 4.5 | 4.5 | +0.6 (+15.38%) | 9,507,075 |
21 Apr 2022 | GBX | 5.01 | 5.25 | 3.719 | 3.9 | 3.9 | -1.11 (-22.16%) | 17,827,162 |
20 Apr 2022 | GBX | 5.125 | 5.3749 | 4.92 | 5.01 | 5.01 | -0.24 (-4.57%) | 2,721,763 |
19 Apr 2022 | GBX | 5.75 | 5.85 | 4.76 | 5.25 | 5.25 | -0.5 (-8.70%) | 4,181,978 |
14 Apr 2022 | GBX | 5.75 | 6.25 | 5.5 | 5.75 | 5.75 | 0.0 (0.0%) | 1,491,741 |
13 Apr 2022 | GBX | 6.125 | 6.5 | 5.5 | 5.75 | 5.75 | 0.0 (0.0%) | 2,850,105 |
12 Apr 2022 | GBX | 5.875 | 6.125 | 5.5 | 5.75 | 5.75 | 0.0 (0.0%) | 3,404,769 |
11 Apr 2022 | GBX | 6.25 | 6.5 | 5.7 | 5.75 | 5.75 | -0.5 (-8%) | 4,236,907 |
8 Apr 2022 | GBX | 6.25 | 6.367 | 6 | 6.25 | 6.25 | +0.15 (+2.46%) | 1,440,709 |
7 Apr 2022 | GBX | 6.5 | 6.88 | 5.9 | 6.1 | 6.1 | +0.2 (+3.39%) | 3,004,429 |
6 Apr 2022 | GBX | 5.8933 | 6.4 | 5.8933 | 5.9 | 5.9 | -0.1 (-1.67%) | 1,980,267 |
5 Apr 2022 | GBX | 6.375 | 6.6844 | 5.75 | 6 | 6 | -0.3 (-4.76%) | 4,736,316 |
4 Apr 2022 | GBX | 6.25 | 6.825 | 5.5 | 6.3 | 6.3 | -0.575 (-8.36%) | 3,766,659 |
1 Apr 2022 | GBX | 7.125 | 7.5 | 6.75 | 6.875 | 6.875 | -0.125 (-1.79%) | 5,128,755 |
31 Mar 2022 | GBX | 6 | 7.25 | 5.95 | 7 | 7 | +0.593 (+9.26%) | 5,089,858 |
30 Mar 2022 | GBX | 6.5 | 6.75 | 5.75 | 6.407 | 6.407 | -0.163 (-2.48%) | 10,998,414 |
29 Mar 2022 | GBX | 7.25 | 7.5 | 6 | 6.57 | 6.57 | -0.68 (-9.38%) | 9,122,119 |
28 Mar 2022 | GBX | 7.5 | 7.725 | 7 | 7.25 | 7.25 | -0.125 (-1.69%) | 3,746,949 |
25 Mar 2022 | GBX | 7.125 | 7.7 | 7.0211 | 7.375 | 7.375 | +0.075 (+1.03%) | 3,369,424 |
24 Mar 2022 | GBX | 8.375 | 8.395 | 7 | 7.3 | 7.3 | -1 (-12.05%) | 21,042,936 |
23 Mar 2022 | GBX | 8.125 | 9 | 8 | 8.3 | 8.3 | +0.1 (+1.22%) | 17,197,082 |
22 Mar 2022 | GBX | 8.125 | 9 | 8 | 8.2 | 8.2 | +0.05 (+0.61%) | 14,816,257 |