Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | GBX | 3,000 | 3,053.5 | 2,950.5 | 3,050 | 3,050 | +50 (+1.67%) | 2,487,687 |
20 Sep 2022 | GBX | 3,102 | 3,134.5 | 2,988 | 3,000 | 3,000 | -82.5 (-2.68%) | 5,212,200 |
16 Sep 2022 | GBX | 3,057 | 3,110 | 3,014 | 3,082.5 | 3,082.5 | -6.5 (-0.21%) | 4,772,943 |
15 Sep 2022 | GBX | 3,066.5 | 3,102.5 | 3,046.5 | 3,089 | 3,089 | +32 (+1.05%) | 896,472 |
14 Sep 2022 | GBX | 3,148 | 3,157.5 | 3,044 | 3,057 | 3,057 | -120.5 (-3.79%) | 869,857 |
13 Sep 2022 | GBX | 3,207.5 | 3,262 | 3,170 | 3,177.5 | 3,177.5 | -72 (-2.22%) | 1,002,281 |
12 Sep 2022 | GBX | 3,205.5 | 3,267.5 | 3,188 | 3,249.5 | 3,249.5 | +88.5 (+2.80%) | 750,208 |
9 Sep 2022 | GBX | 3,125 | 3,189.5 | 3,125 | 3,161 | 3,161 | +41 (+1.31%) | 929,498 |
8 Sep 2022 | GBX | 3,134 | 3,140 | 3,075 | 3,120 | 3,120 | -6 (-0.19%) | 898,938 |
7 Sep 2022 | GBX | 3,072.5 | 3,136.5 | 3,054.5 | 3,126 | 3,126 | +38 (+1.23%) | 902,190 |
6 Sep 2022 | GBX | 3,057.5 | 3,110 | 3,057.5 | 3,088 | 3,088 | +13 (+0.42%) | 672,232 |
5 Sep 2022 | GBX | 3,118.5 | 3,118.5 | 3,056.5 | 3,075 | 3,075 | -121 (-3.79%) | 1,510,229 |
2 Sep 2022 | GBX | 3,101.5 | 3,202 | 3,072.5 | 3,196 | 3,196 | +108 (+3.50%) | 1,234,002 |
1 Sep 2022 | GBX | 3,143.5 | 3,150.743 | 3,072 | 3,088 | 3,088 | -87.5 (-2.76%) | 2,260,914 |
31 Aug 2022 | GBX | 3,182 | 3,190 | 3,144 | 3,175.5 | 3,175.5 | -27 (-0.84%) | 2,859,581 |
30 Aug 2022 | GBX | 3,227 | 3,248 | 3,178 | 3,202.5 | 3,202.5 | -13 (-0.40%) | 3,161,707 |
26 Aug 2022 | GBX | 3,257.5 | 3,295.5 | 3,200.5 | 3,215.5 | 3,215.5 | -21 (-0.65%) | 1,409,306 |
25 Aug 2022 | GBX | 3,205 | 3,292 | 3,193 | 3,236.5 | 3,236.5 | +105.5 (+3.37%) | 3,632,206 |
24 Aug 2022 | GBX | 3,192 | 3,198 | 3,111.5 | 3,131 | 3,131 | -63.5 (-1.99%) | 1,252,171 |
23 Aug 2022 | GBX | 3,156 | 3,233 | 3,153.5 | 3,194.5 | 3,194.5 | -8.5 (-0.27%) | 746,173 |
22 Aug 2022 | GBX | 3,240.5 | 3,274 | 3,179 | 3,203 | 3,203 | -69 (-2.11%) | 2,406,539 |
19 Aug 2022 | GBX | 3,281 | 3,306.5 | 3,260 | 3,272 | 3,272 | -11.5 (-0.35%) | 1,856,071 |
18 Aug 2022 | GBX | 3,267.5 | 3,284 | 3,242 | 3,283.5 | 3,283.5 | +35 (+1.08%) | 1,859,912 |
17 Aug 2022 | GBX | 3,310 | 3,310 | 3,234 | 3,248.5 | 3,248.5 | -38 (-1.16%) | 2,650,267 |
16 Aug 2022 | GBX | 3,267 | 3,296.5 | 3,262.5 | 3,286.5 | 3,286.5 | +27 (+0.83%) | 772,335 |
15 Aug 2022 | GBX | 3,258.5 | 3,263.5 | 3,228.5 | 3,259.5 | 3,259.5 | +23.5 (+0.73%) | 415,709 |
12 Aug 2022 | GBX | 3,222.5 | 3,247.5 | 3,217 | 3,236 | 3,236 | +29 (+0.90%) | 434,175 |
11 Aug 2022 | GBX | 3,229 | 3,244 | 3,207 | 3,207 | 3,207 | -19 (-0.59%) | 791,080 |
10 Aug 2022 | GBX | 3,172 | 3,237.5 | 3,153 | 3,226 | 3,226 | +48.5 (+1.53%) | 1,157,049 |
9 Aug 2022 | GBX | 3,202 | 3,220 | 3,168 | 3,177.5 | 3,177.5 | -28.5 (-0.89%) | 476,526 |