Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | GBX | 4,892 | 4,913 | 4,857 | 4,865 | 4,865 | -12 (-0.25%) | 197,204 |
9 May 2024 | GBX | 4,846 | 4,917 | 4,836 | 4,877 | 4,877 | +14 (+0.29%) | 374,440 |
8 May 2024 | GBX | 4,857 | 4,932 | 4,837 | 4,863 | 4,863 | +32 (+0.66%) | 273,928 |
7 May 2024 | GBX | 4,791 | 4,855 | 4,773 | 4,831 | 4,831 | +85 (+1.79%) | 287,653 |
3 May 2024 | GBX | 4,676 | 4,857 | 4,663.849 | 4,746 | 4,746 | +70 (+1.50%) | 243,815 |
2 May 2024 | GBX | 4,622 | 4,676 | 4,576 | 4,676 | 4,676 | +57 (+1.23%) | 401,163 |
1 May 2024 | GBX | 4,631 | 4,714 | 4,592 | 4,619 | 4,619 | +9 (+0.20%) | 374,127 |
30 Apr 2024 | GBX | 4,629 | 4,657 | 4,584.905 | 4,610 | 4,610 | -15 (-0.32%) | 690,301 |
29 Apr 2024 | GBX | 4,710 | 4,729 | 4,612 | 4,625 | 4,625 | -78 (-1.66%) | 717,526 |
26 Apr 2024 | GBX | 4,687 | 4,716 | 4,632 | 4,703 | 4,703 | +54 (+1.16%) | 413,366 |
25 Apr 2024 | GBX | 4,678 | 4,776.117 | 4,561 | 4,649 | 4,649 | -5 (-0.11%) | 798,515 |
24 Apr 2024 | GBX | 4,683 | 5,004 | 4,632 | 4,654 | 4,654 | -234 (-4.79%) | 1,140,708 |
23 Apr 2024 | GBX | 4,995 | 5,012 | 4,881 | 4,888 | 4,888 | -85 (-1.71%) | 573,984 |
22 Apr 2024 | GBX | 4,942 | 5,034 | 4,914.26 | 4,973 | 4,973 | +97 (+1.99%) | 584,918 |
19 Apr 2024 | GBX | 4,810 | 4,942.2044 | 4,810 | 4,876 | 4,876 | +27 (+0.56%) | 569,219 |
18 Apr 2024 | GBX | 4,892 | 4,937 | 4,775 | 4,849 | 4,849 | -58 (-1.18%) | 952,080 |
17 Apr 2024 | GBX | 4,813 | 4,940 | 4,761 | 4,907 | 4,907 | +77 (+1.59%) | 572,614 |
16 Apr 2024 | GBX | 4,662 | 4,905 | 4,635 | 4,830 | 4,830 | +61 (+1.28%) | 922,126 |
15 Apr 2024 | GBX | 4,745 | 4,810 | 4,668 | 4,769 | 4,769 | +11 (+0.23%) | 561,376 |
12 Apr 2024 | GBX | 4,798 | 4,828.824 | 4,744 | 4,758 | 4,758 | +4 (+0.08%) | 609,450 |
11 Apr 2024 | GBX | 4,768 | 4,921 | 4,717 | 4,754 | 4,754 | -16 (-0.34%) | 486,614 |
10 Apr 2024 | GBX | 4,794 | 4,914 | 4,732 | 4,770 | 4,770 | +70 (+1.49%) | 1,107,512 |
9 Apr 2024 | GBX | 4,602 | 4,702 | 4,546 | 4,700 | 4,700 | +103 (+2.24%) | 897,925 |
8 Apr 2024 | GBX | 4,538 | 4,609 | 4,534.75 | 4,597 | 4,597 | +49 (+1.08%) | 392,067 |
5 Apr 2024 | GBX | 4,593 | 4,700 | 4,515 | 4,548 | 4,548 | -123 (-2.63%) | 571,841 |
4 Apr 2024 | GBX | 4,715 | 4,745 | 4,648.6412 | 4,671 | 4,671 | -75 (-1.58%) | 402,689 |
3 Apr 2024 | GBX | 4,795 | 4,847 | 4,743.1524 | 4,746 | 4,746 | -69 (-1.43%) | 645,734 |
2 Apr 2024 | GBX | 4,835 | 4,932 | 4,814.03 | 4,815 | 4,815 | -87 (-1.77%) | 414,547 |
28 Mar 2024 | GBX | 4,883 | 4,940 | 4,809.846 | 4,902 | 4,902 | +49 (+1.01%) | 405,639 |
27 Mar 2024 | GBX | 4,831 | 4,862 | 4,777 | 4,853 | 4,853 | +5 (+0.10%) | 474,562 |