Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | GBX | 1,870 | 1,900 | 1,870 | 1,885 | 1,885 | -19.5 (-1.02%) | 2,122,557 |
16 Aug 2021 | GBX | 1,940 | 1,953 | 1,894 | 1,904.5 | 1,904.5 | -55.5 (-2.83%) | 920,666 |
13 Aug 2021 | GBX | 1,948 | 1,972 | 1,944 | 1,960 | 1,960 | +17.5 (+0.90%) | 1,222,960 |
12 Aug 2021 | GBX | 1,922 | 1,969.5 | 1,922 | 1,942.5 | 1,942.5 | -23 (-1.17%) | 1,033,388 |
11 Aug 2021 | GBX | 1,965.5 | 1,979 | 1,941 | 1,965.5 | 1,965.5 | -6 (-0.30%) | 1,366,325 |
10 Aug 2021 | GBX | 1,937.5 | 1,999.8 | 1,937.5 | 1,971.5 | 1,971.5 | +38.5 (+1.99%) | 1,425,434 |
9 Aug 2021 | GBX | 1,929.5 | 1,941.76 | 1,878 | 1,933 | 1,933 | +4 (+0.21%) | 1,509,416 |
6 Aug 2021 | GBX | 1,942 | 1,983.5 | 1,923 | 1,929 | 1,929 | -7.5 (-0.39%) | 1,797,737 |
5 Aug 2021 | GBX | 1,908 | 1,961.5 | 1,898 | 1,936.5 | 1,936.5 | +24 (+1.25%) | 2,231,723 |
4 Aug 2021 | GBX | 1,814 | 1,950 | 1,810 | 1,912.5 | 1,912.5 | +110 (+6.10%) | 1,448,661 |
3 Aug 2021 | GBX | 1,816.5 | 1,821 | 1,788 | 1,802.5 | 1,802.5 | -17 (-0.93%) | 835,342 |
2 Aug 2021 | GBX | 1,823 | 1,839 | 1,806.5 | 1,819.5 | 1,819.5 | +3 (+0.17%) | 486,086 |
30 Jul 2021 | GBX | 1,804.5 | 1,817.5 | 1,780 | 1,816.5 | 1,816.5 | -7.5 (-0.41%) | 859,519 |
29 Jul 2021 | GBX | 1,820.5 | 1,828 | 1,798 | 1,824 | 1,824 | +8 (+0.44%) | 881,486 |
28 Jul 2021 | GBX | 1,797 | 1,836 | 1,797 | 1,816 | 1,816 | -18.5 (-1.01%) | 1,119,287 |
27 Jul 2021 | GBX | 1,847 | 1,858.5 | 1,828 | 1,834.5 | 1,834.5 | -18 (-0.97%) | 879,747 |
26 Jul 2021 | GBX | 1,842.5 | 1,853.5 | 1,834.5 | 1,852.5 | 1,852.5 | +4 (+0.22%) | 800,409 |
23 Jul 2021 | GBX | 1,853 | 1,866 | 1,841 | 1,848.5 | 1,848.5 | -2.5 (-0.14%) | 664,801 |
22 Jul 2021 | GBX | 1,821.5 | 1,864 | 1,809 | 1,851 | 1,851 | +59 (+3.29%) | 1,561,712 |
21 Jul 2021 | GBX | 1,757 | 1,804.5 | 1,757 | 1,792 | 1,792 | +45.5 (+2.61%) | 1,175,738 |
20 Jul 2021 | GBX | 1,771.5 | 1,785 | 1,727.5 | 1,746.5 | 1,746.5 | -20.5 (-1.16%) | 1,522,734 |
19 Jul 2021 | GBX | 1,800.5 | 1,813 | 1,728.5 | 1,767 | 1,767 | -54 (-2.97%) | 1,086,936 |
16 Jul 2021 | GBX | 1,844 | 1,874.5 | 1,819 | 1,821 | 1,821 | -8.5 (-0.46%) | 1,332,720 |
15 Jul 2021 | GBX | 1,863 | 1,875.5 | 1,829 | 1,829.5 | 1,829.5 | -42.5 (-2.27%) | 1,004,162 |
14 Jul 2021 | GBX | 1,865.5 | 1,894 | 1,853.2076 | 1,872 | 1,872 | +2.5 (+0.13%) | 960,161 |
13 Jul 2021 | GBX | 1,860 | 1,877.5 | 1,850 | 1,869.5 | 1,869.5 | +4.5 (+0.24%) | 742,041 |
12 Jul 2021 | GBX | 1,871.5 | 1,878 | 1,837.2795 | 1,865 | 1,865 | -5 (-0.27%) | 920,820 |
9 Jul 2021 | GBX | 1,832 | 1,877.3195 | 1,822.9705 | 1,870 | 1,870 | +49.5 (+2.72%) | 1,364,491 |
8 Jul 2021 | GBX | 1,801 | 1,860 | 1,789 | 1,820.5 | 1,820.5 | +13 (+0.72%) | 2,709,906 |
7 Jul 2021 | GBX | 1,856 | 1,875.5 | 1,788.1589 | 1,807.5 | 1,807.5 | -62 (-3.32%) | 1,205,386 |