Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | GBX | 3.85 | 3.985 | 3.736 | 3.85 | 3.85 | 0.0 (0.0%) | 523,178 |
29 Feb 2024 | GBX | 4.35 | 4.42 | 3.531 | 3.85 | 3.85 | -0.075 (-1.91%) | 1,657,755 |
28 Feb 2024 | GBX | 3.95 | 4 | 3.7 | 3.925 | 3.925 | -0.025 (-0.63%) | 1,790,585 |
27 Feb 2024 | GBX | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 268,028 |
26 Feb 2024 | GBX | 3.95 | 3.99 | 3.75 | 3.95 | 3.95 | 0.0 (0.0%) | 303,808 |
23 Feb 2024 | GBX | 4.0556 | 4.0556 | 3.9 | 3.95 | 3.95 | -0.2 (-4.82%) | 449,546 |
22 Feb 2024 | GBX | 4.1 | 4.25 | 3.851 | 4.15 | 4.15 | +0.05 (+1.22%) | 633,084 |
21 Feb 2024 | GBX | 4.1 | 4.1 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 772,482 |
20 Feb 2024 | GBX | 4.15 | 4.26 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 112,328 |
19 Feb 2024 | GBX | 4.15 | 4.3 | 4.025 | 4.15 | 4.15 | 0.0 (0.0%) | 363,166 |
16 Feb 2024 | GBX | 4.25 | 4.26 | 4.036 | 4.15 | 4.15 | -0.1 (-2.35%) | 189,035 |
15 Feb 2024 | GBX | 4.2799 | 4.2799 | 4.0115 | 4.25 | 4.25 | -0.05 (-1.16%) | 354,121 |
14 Feb 2024 | GBX | 4.3499 | 4.3499 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 296,060 |
13 Feb 2024 | GBX | 4.35 | 4.4099 | 4.1555 | 4.35 | 4.35 | +0.025 (+0.58%) | 1,508,200 |
12 Feb 2024 | GBX | 4.1 | 4.4 | 3.815 | 4.325 | 4.325 | +0.225 (+5.49%) | 5,458,797 |
9 Feb 2024 | GBX | 3.7 | 4.1 | 3.604 | 4.1 | 4.1 | +0.4 (+10.81%) | 1,531,799 |
8 Feb 2024 | GBX | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 170,327 |
7 Feb 2024 | GBX | 3.735 | 3.735 | 3.506 | 3.7 | 3.7 | +0.05 (+1.37%) | 447,619 |
6 Feb 2024 | GBX | 3.65 | 3.65 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 325,482 |
5 Feb 2024 | GBX | 3.801 | 3.801 | 3.6 | 3.75 | 3.75 | -0.1 (-2.60%) | 279,742 |
2 Feb 2024 | GBX | 4.04 | 4.04 | 3.8361 | 3.85 | 3.85 | -0.2 (-4.94%) | 498,326 |
1 Feb 2024 | GBX | 4.15 | 4.365 | 4.001 | 4.05 | 4.05 | -0.25 (-5.81%) | 1,293,204 |
31 Jan 2024 | GBX | 4.15 | 4.3 | 4.02 | 4.3 | 4.3 | +0.15 (+3.61%) | 823,844 |
30 Jan 2024 | GBX | 4.3 | 4.6 | 4.002 | 4.15 | 4.15 | -0.15 (-3.49%) | 3,400,526 |
29 Jan 2024 | GBX | 4 | 4.5 | 3.91 | 4.3 | 4.3 | +0.3 (+7.50%) | 4,426,979 |
26 Jan 2024 | GBX | 4.5 | 4.5 | 3.752 | 4 | 4 | -0.6 (-13.04%) | 3,102,761 |
25 Jan 2024 | GBX | 4.525 | 4.8 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 1,443,471 |
24 Jan 2024 | GBX | 5.6349 | 5.6349 | 4.35 | 4.6 | 4.6 | -0.95 (-17.12%) | 1,461,547 |
23 Jan 2024 | GBX | 5.65 | 5.6743 | 5.55 | 5.55 | 5.55 | -0.15 (-2.63%) | 138,595 |
22 Jan 2024 | GBX | 5.65 | 5.7 | 5.6349 | 5.7 | 5.7 | +0.15 (+2.70%) | 11,813 |