Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | GBX | 3,751 | 3,773 | 3,737 | 3,773 | 3,773 | +18 (+0.48%) | 716,649 |
24 Aug 2021 | GBX | 3,773 | 3,773 | 3,742 | 3,755 | 3,755 | -2 (-0.05%) | 502,874 |
23 Aug 2021 | GBX | 3,808 | 3,808 | 3,747 | 3,757 | 3,757 | +1 (+0.03%) | 293,066 |
20 Aug 2021 | GBX | 3,749 | 3,759 | 3,708 | 3,756 | 3,756 | +35 (+0.94%) | 1,113,613 |
19 Aug 2021 | GBX | 3,721 | 3,738 | 3,673 | 3,721 | 3,721 | -40 (-1.06%) | 829,728 |
18 Aug 2021 | GBX | 3,773 | 3,782 | 3,746 | 3,761 | 3,761 | 0.0 (0.0%) | 823,511 |
17 Aug 2021 | GBX | 3,755 | 3,790 | 3,752 | 3,761 | 3,761 | -21 (-0.56%) | 525,650 |
16 Aug 2021 | GBX | 3,797 | 3,807 | 3,767 | 3,782 | 3,782 | -44 (-1.15%) | 500,770 |
13 Aug 2021 | GBX | 3,833 | 3,864 | 3,824 | 3,826 | 3,826 | -20 (-0.52%) | 425,592 |
12 Aug 2021 | GBX | 3,838 | 3,852 | 3,814 | 3,846 | 3,846 | +26 (+0.68%) | 903,612 |
11 Aug 2021 | GBX | 3,734 | 3,830 | 3,734 | 3,820 | 3,820 | +101 (+2.72%) | 852,547 |
10 Aug 2021 | GBX | 3,659 | 3,719 | 3,650 | 3,719 | 3,719 | +64 (+1.75%) | 708,538 |
9 Aug 2021 | GBX | 3,677 | 3,677 | 3,634 | 3,655 | 3,655 | +2 (+0.05%) | 554,587 |
6 Aug 2021 | GBX | 3,629 | 3,669 | 3,605 | 3,653 | 3,653 | +23 (+0.63%) | 473,353 |
5 Aug 2021 | GBX | 3,621 | 3,661 | 3,616 | 3,630 | 3,630 | -24 (-0.66%) | 404,421 |
4 Aug 2021 | GBX | 3,644 | 3,662 | 3,622 | 3,654 | 3,654 | +24 (+0.66%) | 895,878 |
3 Aug 2021 | GBX | 3,611 | 3,653 | 3,594 | 3,630 | 3,630 | +13 (+0.36%) | 683,640 |
2 Aug 2021 | GBX | 3,620 | 3,702 | 3,617 | 3,617 | 3,617 | +12 (+0.33%) | 622,829 |
30 Jul 2021 | GBX | 3,580 | 3,614 | 3,565 | 3,605 | 3,605 | +5 (+0.14%) | 794,148 |
29 Jul 2021 | GBX | 3,560 | 3,638 | 3,560 | 3,600 | 3,600 | +51 (+1.44%) | 1,873,381 |
28 Jul 2021 | GBX | 3,557 | 3,577.052 | 3,506 | 3,549 | 3,549 | +24 (+0.68%) | 937,782 |
27 Jul 2021 | GBX | 3,528 | 3,552 | 3,508 | 3,525 | 3,525 | -37 (-1.04%) | 1,040,306 |
26 Jul 2021 | GBX | 3,495 | 3,574 | 3,495 | 3,562 | 3,562 | +12 (+0.34%) | 575,213 |
23 Jul 2021 | GBX | 3,546 | 3,569 | 3,530 | 3,550 | 3,550 | +27 (+0.77%) | 488,488 |
22 Jul 2021 | GBX | 3,563 | 3,577 | 3,512 | 3,523 | 3,523 | -31 (-0.87%) | 602,946 |
21 Jul 2021 | GBX | 3,524 | 3,562 | 3,507 | 3,554 | 3,554 | +51 (+1.46%) | 1,269,120 |
20 Jul 2021 | GBX | 3,480 | 3,522 | 3,457 | 3,503 | 3,503 | +67 (+1.95%) | 1,718,275 |
19 Jul 2021 | GBX | 3,505 | 3,535 | 3,418 | 3,436 | 3,436 | -128 (-3.59%) | 1,447,967 |
16 Jul 2021 | GBX | 3,575 | 3,589.46 | 3,536 | 3,564 | 3,564 | +9 (+0.25%) | 1,168,008 |
15 Jul 2021 | GBX | 3,573 | 3,599 | 3,537 | 3,555 | 3,555 | -34 (-0.95%) | 972,143 |