Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | GBX | 3,861 | 3,930 | 3,861 | 3,900 | 3,900 | -21 (-0.54%) | 256,092 |
30 Dec 2021 | GBX | 3,898 | 3,949 | 3,898 | 3,921 | 3,921 | -11 (-0.28%) | 503,451 |
29 Dec 2021 | GBX | 3,922 | 3,935 | 3,897 | 3,932 | 3,932 | +47 (+1.21%) | 693,392 |
24 Dec 2021 | GBX | 3,899 | 3,913 | 3,858 | 3,885 | 3,885 | +25 (+0.65%) | 243,535 |
23 Dec 2021 | GBX | 3,813 | 3,879 | 3,813 | 3,860 | 3,860 | +35 (+0.92%) | 512,895 |
22 Dec 2021 | GBX | 3,854 | 3,854 | 3,770 | 3,825 | 3,825 | +17 (+0.45%) | 771,281 |
21 Dec 2021 | GBX | 3,765 | 3,827 | 3,765 | 3,808 | 3,808 | +85 (+2.28%) | 1,608,551 |
20 Dec 2021 | GBX | 3,697 | 3,745 | 3,659.011 | 3,723 | 3,723 | -80 (-2.10%) | 1,182,053 |
17 Dec 2021 | GBX | 3,796 | 3,829 | 3,762 | 3,803 | 3,803 | -10 (-0.26%) | 2,303,223 |
16 Dec 2021 | GBX | 3,847 | 3,869 | 3,804 | 3,813 | 3,813 | +16 (+0.42%) | 768,711 |
15 Dec 2021 | GBX | 3,785 | 3,814 | 3,773 | 3,797 | 3,797 | +3 (+0.08%) | 595,451 |
14 Dec 2021 | GBX | 3,802 | 3,844 | 3,787 | 3,794 | 3,794 | +29 (+0.77%) | 1,461,882 |
13 Dec 2021 | GBX | 3,790 | 3,810 | 3,749 | 3,765 | 3,765 | -29 (-0.76%) | 659,126 |
10 Dec 2021 | GBX | 3,800 | 3,835 | 3,786 | 3,794 | 3,794 | -16 (-0.42%) | 564,080 |
9 Dec 2021 | GBX | 3,872 | 3,886 | 3,801.195 | 3,810 | 3,810 | -35 (-0.91%) | 527,788 |
8 Dec 2021 | GBX | 3,878 | 3,902 | 3,841 | 3,845 | 3,845 | -29 (-0.75%) | 1,164,713 |
7 Dec 2021 | GBX | 3,815 | 3,913 | 3,788 | 3,874 | 3,874 | +100 (+2.65%) | 2,461,986 |
6 Dec 2021 | GBX | 3,689 | 3,788 | 3,674 | 3,774 | 3,774 | +96 (+2.61%) | 1,070,121 |
3 Dec 2021 | GBX | 3,707 | 3,724 | 3,656 | 3,678 | 3,678 | -2 (-0.05%) | 931,339 |
2 Dec 2021 | GBX | 3,655 | 3,694 | 3,641 | 3,680 | 3,680 | -25 (-0.67%) | 1,076,896 |
1 Dec 2021 | GBX | 3,676 | 3,732 | 3,665 | 3,705 | 3,705 | +49 (+1.34%) | 2,586,426 |
30 Nov 2021 | GBX | 3,628 | 3,684 | 3,592 | 3,656 | 3,656 | -23 (-0.63%) | 2,317,540 |
29 Nov 2021 | GBX | 3,778 | 3,778 | 3,655 | 3,679 | 3,679 | -30 (-0.81%) | 1,361,360 |
26 Nov 2021 | GBX | 3,731 | 3,772 | 3,665 | 3,709 | 3,709 | -120 (-3.13%) | 1,736,550 |
25 Nov 2021 | GBX | 3,815 | 3,864 | 3,815 | 3,829 | 3,829 | -2 (-0.05%) | 836,138 |
24 Nov 2021 | GBX | 3,818 | 3,870 | 3,804 | 3,831 | 3,831 | +48 (+1.27%) | 1,375,678 |
23 Nov 2021 | GBX | 3,659 | 3,822 | 3,645 | 3,783 | 3,783 | +126 (+3.45%) | 1,933,000 |
22 Nov 2021 | GBX | 3,676 | 3,676 | 3,638.126 | 3,657 | 3,657 | -13 (-0.35%) | 851,438 |
19 Nov 2021 | GBX | 3,708 | 3,715 | 3,622 | 3,670 | 3,670 | -29 (-0.78%) | 1,368,370 |
18 Nov 2021 | GBX | 3,738 | 3,755 | 3,688 | 3,699 | 3,699 | -27 (-0.72%) | 1,440,712 |