Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | GBX | 6.495 | 6.955 | 6.495 | 6.75 | 6.75 | +0.45 (+7.14%) | 2,082,166 |
29 Jul 2022 | GBX | 5.85 | 6.5 | 5.8 | 6.3 | 6.3 | +0.45 (+7.69%) | 1,704,398 |
28 Jul 2022 | GBX | 5.55 | 6.2 | 5.444 | 5.85 | 5.85 | +0.3 (+5.41%) | 2,420,363 |
27 Jul 2022 | GBX | 5.55 | 5.64 | 5.42 | 5.55 | 5.55 | 0.0 (0.0%) | 842,952 |
26 Jul 2022 | GBX | 5.55 | 5.568 | 5.419 | 5.55 | 5.55 | 0.0 (0.0%) | 181,822 |
25 Jul 2022 | GBX | 5.55 | 5.6 | 5.375 | 5.55 | 5.55 | 0.0 (0.0%) | 1,186,773 |
22 Jul 2022 | GBX | 5.6 | 5.63 | 5.386 | 5.55 | 5.55 | -0.05 (-0.89%) | 645,951 |
21 Jul 2022 | GBX | 5.7 | 5.76 | 5.475 | 5.6 | 5.6 | -0.1 (-1.75%) | 450,790 |
20 Jul 2022 | GBX | 5.35 | 5.77 | 5.325 | 5.7 | 5.7 | +0.35 (+6.54%) | 1,099,672 |
19 Jul 2022 | GBX | 5.4 | 5.5 | 5.305 | 5.35 | 5.35 | -0.05 (-0.93%) | 804,599 |
18 Jul 2022 | GBX | 5.4 | 5.6175 | 5.375 | 5.4 | 5.4 | -0.25 (-4.42%) | 1,071,869 |
15 Jul 2022 | GBX | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 722,911 |
14 Jul 2022 | GBX | 5.7 | 5.7 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 71,690 |
13 Jul 2022 | GBX | 5.7 | 5.7 | 5.61 | 5.7 | 5.7 | 0.0 (0.0%) | 133,134 |
12 Jul 2022 | GBX | 5.75 | 5.8 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 231,377 |
11 Jul 2022 | GBX | 5.85 | 5.88 | 5.68 | 5.7 | 5.7 | -0.15 (-2.56%) | 978,968 |
8 Jul 2022 | GBX | 6.05 | 6.075 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 1,635,982 |
7 Jul 2022 | GBX | 6.05 | 6.25 | 5.9255 | 5.95 | 5.95 | -0.15 (-2.46%) | 1,315,709 |
6 Jul 2022 | GBX | 6.1 | 6.6 | 5.96 | 6.1 | 6.1 | -0.05 (-0.81%) | 4,082,751 |
5 Jul 2022 | GBX | 5.75 | 6.455 | 5.6315 | 6.15 | 6.15 | +0.4 (+6.96%) | 5,462,810 |
4 Jul 2022 | GBX | 6.2 | 6.288 | 5.725 | 5.75 | 5.75 | -0.65 (-10.16%) | 5,421,636 |
1 Jul 2022 | GBX | 6.611 | 6.611 | 6.1 | 6.4 | 6.4 | -0.25 (-3.76%) | 2,618,396 |
30 Jun 2022 | GBX | 6.895 | 6.895 | 6.616 | 6.65 | 6.65 | -0.25 (-3.62%) | 2,568,361 |
29 Jun 2022 | GBX | 6.95 | 7.3 | 6.625 | 6.9 | 6.9 | -0.1 (-1.43%) | 7,431,452 |
28 Jun 2022 | GBX | 6.65 | 7.125 | 6.64 | 7 | 7 | +0.35 (+5.26%) | 6,154,815 |
27 Jun 2022 | GBX | 6.1 | 6.685 | 6.1 | 6.65 | 6.65 | +0.55 (+9.02%) | 6,118,555 |
24 Jun 2022 | GBX | 5.9 | 6.2 | 5.825 | 6.1 | 6.1 | +0.2 (+3.39%) | 959,160 |
23 Jun 2022 | GBX | 5.7 | 5.925 | 5.605 | 5.9 | 5.9 | +0.2 (+3.51%) | 1,474,131 |
22 Jun 2022 | GBX | 6 | 6.1 | 5.555 | 5.7 | 5.7 | -0.3 (-5%) | 1,607,926 |
21 Jun 2022 | GBX | 5.4 | 6.485 | 5.4 | 6 | 6 | +0.6 (+11.11%) | 4,555,664 |