Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | GBX | 2,802.5 | 2,872.5 | 2,796 | 2,836.5 | 2,836.5 | -9.5 (-0.33%) | 604,010 |
24 Jun 2022 | GBX | 2,803 | 2,851 | 2,763.5 | 2,846 | 2,846 | +89.5 (+3.25%) | 706,815 |
23 Jun 2022 | GBX | 2,775 | 2,793 | 2,736.5 | 2,756.5 | 2,756.5 | -16 (-0.58%) | 1,082,400 |
22 Jun 2022 | GBX | 2,785.5 | 2,799 | 2,745.5 | 2,772.5 | 2,772.5 | -61 (-2.15%) | 6,276,424 |
21 Jun 2022 | GBX | 2,842 | 2,873 | 2,817.5 | 2,833.5 | 2,833.5 | +1.5 (+0.05%) | 999,233 |
20 Jun 2022 | GBX | 2,901.5 | 2,915.5 | 2,819.614 | 2,832 | 2,832 | -73.5 (-2.53%) | 1,730,378 |
17 Jun 2022 | GBX | 2,876 | 2,936.5 | 2,876 | 2,905.5 | 2,905.5 | +27 (+0.94%) | 2,908,886 |
16 Jun 2022 | GBX | 2,961.5 | 2,961.5 | 2,868 | 2,878.5 | 2,878.5 | -80.5 (-2.72%) | 2,396,172 |
15 Jun 2022 | GBX | 2,983.5 | 3,009.5 | 2,956 | 2,959 | 2,959 | +13.5 (+0.46%) | 1,037,604 |
14 Jun 2022 | GBX | 2,968.5 | 2,968.5 | 2,903.5 | 2,945.5 | 2,945.5 | +28.5 (+0.98%) | 1,642,541 |
13 Jun 2022 | GBX | 2,935 | 2,954.196 | 2,885 | 2,917 | 2,917 | -70 (-2.34%) | 2,505,859 |
10 Jun 2022 | GBX | 3,144 | 3,159 | 2,987 | 2,987 | 2,987 | -202 (-6.33%) | 1,846,009 |
9 Jun 2022 | GBX | 3,200 | 3,235 | 3,175.706 | 3,189 | 3,189 | -44 (-1.36%) | 977,230 |
8 Jun 2022 | GBX | 3,237 | 3,275 | 3,225.5 | 3,233 | 3,233 | -46 (-1.40%) | 1,378,410 |
7 Jun 2022 | GBX | 3,301 | 3,331.5 | 3,262.5 | 3,279 | 3,279 | -31 (-0.94%) | 1,235,485 |
6 Jun 2022 | GBX | 3,295.5 | 3,331.5 | 3,293.5 | 3,310 | 3,310 | +75 (+2.32%) | 1,145,101 |
1 Jun 2022 | GBX | 3,281.5 | 3,297 | 3,228.5 | 3,235 | 3,235 | -38.5 (-1.18%) | 1,096,495 |
31 May 2022 | GBX | 3,296 | 3,304.5 | 3,258.5 | 3,273.5 | 3,273.5 | -49 (-1.47%) | 1,347,577 |
30 May 2022 | GBX | 3,317.5 | 3,326 | 3,296.5 | 3,322.5 | 3,322.5 | +33.5 (+1.02%) | 564,788 |
27 May 2022 | GBX | 3,266 | 3,297 | 3,238.5 | 3,289 | 3,289 | +15.5 (+0.47%) | 468,364 |
26 May 2022 | GBX | 3,225 | 3,275.5 | 3,205 | 3,273.5 | 3,273.5 | +51.5 (+1.60%) | 700,995 |
25 May 2022 | GBX | 3,183 | 3,240.5 | 3,172.5 | 3,222 | 3,222 | +51 (+1.61%) | 1,668,828 |
24 May 2022 | GBX | 3,187.5 | 3,215.5 | 3,144.5 | 3,171 | 3,171 | -34 (-1.06%) | 2,502,434 |
23 May 2022 | GBX | 3,178 | 3,205 | 3,152 | 3,205 | 3,205 | +55 (+1.75%) | 2,152,577 |
20 May 2022 | GBX | 3,170 | 3,233.5 | 3,139.5 | 3,150 | 3,150 | +21 (+0.67%) | 2,530,792 |
19 May 2022 | GBX | 3,153 | 3,153 | 3,053.5 | 3,129 | 3,129 | -39 (-1.23%) | 1,085,005 |
18 May 2022 | GBX | 3,214.5 | 3,255.35 | 3,163 | 3,168 | 3,168 | -53 (-1.65%) | 1,573,291 |
17 May 2022 | GBX | 3,143 | 3,229 | 3,139 | 3,221 | 3,221 | +75.5 (+2.40%) | 1,757,311 |
16 May 2022 | GBX | 3,174 | 3,195.008 | 3,107.5 | 3,145.5 | 3,145.5 | -53.5 (-1.67%) | 1,585,617 |
13 May 2022 | GBX | 3,152 | 3,201 | 3,123.5 | 3,199 | 3,199 | +81.5 (+2.61%) | 1,019,256 |