Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | GBX | 9.2 | 9.33 | 9.025 | 9.22 | 9.22 | +0.02 (+0.22%) | 636,677 |
19 May 2022 | GBX | 9.2 | 9.38 | 8.788 | 9.2 | 9.2 | +0.18 (+2.00%) | 960,887 |
18 May 2022 | GBX | 9.35 | 9.44 | 9 | 9.02 | 9.02 | -0.33 (-3.53%) | 1,448,443 |
17 May 2022 | GBX | 9.35 | 10 | 9.2 | 9.35 | 9.35 | 0.0 (0.0%) | 839,584 |
16 May 2022 | GBX | 9.5 | 9.74 | 9.3 | 9.35 | 9.35 | -0.15 (-1.58%) | 802,833 |
13 May 2022 | GBX | 9 | 10 | 9 | 9.5 | 9.5 | +1 (+11.76%) | 2,954,646 |
12 May 2022 | GBX | 9.25 | 9.3 | 8.4933 | 8.5 | 8.5 | -0.8 (-8.60%) | 2,709,326 |
11 May 2022 | GBX | 9.75 | 10 | 9.1 | 9.3 | 9.3 | -0.2 (-2.11%) | 1,313,281 |
10 May 2022 | GBX | 9.6 | 10 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 1,393,133 |
9 May 2022 | GBX | 10 | 10.22 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 1,947,275 |
6 May 2022 | GBX | 10.4 | 10.6 | 9.71 | 10 | 10 | -0.7 (-6.54%) | 2,631,222 |
5 May 2022 | GBX | 10.85 | 10.85 | 10.1301 | 10.7 | 10.7 | -0.15 (-1.38%) | 1,952,661 |
4 May 2022 | GBX | 10.85 | 11 | 10.6001 | 10.85 | 10.85 | -0.05 (-0.46%) | 1,905,230 |
3 May 2022 | GBX | 10.6 | 11 | 10.375 | 10.9 | 10.9 | +0.3 (+2.83%) | 3,913,104 |
29 Apr 2022 | GBX | 10.55 | 10.9 | 10.2825 | 10.6 | 10.6 | +0.05 (+0.47%) | 2,842,622 |
28 Apr 2022 | GBX | 10.35 | 10.9 | 10 | 10.55 | 10.55 | +0.2 (+1.93%) | 1,492,271 |
27 Apr 2022 | GBX | 10.75 | 10.9 | 10 | 10.35 | 10.35 | -0.4 (-3.72%) | 2,383,898 |
26 Apr 2022 | GBX | 10.15 | 11.5 | 9.8 | 10.75 | 10.75 | +0.95 (+9.69%) | 3,177,006 |
25 Apr 2022 | GBX | 10.4 | 10.8 | 9.6 | 9.8 | 9.8 | -1 (-9.26%) | 3,016,758 |
22 Apr 2022 | GBX | 10.25 | 10.8 | 10 | 10.8 | 10.8 | +0.7 (+6.93%) | 2,612,486 |
21 Apr 2022 | GBX | 10.45 | 10.5 | 9.7 | 10.1 | 10.1 | -0.45 (-4.27%) | 4,728,816 |
20 Apr 2022 | GBX | 11.45 | 11.5 | 10.5 | 10.55 | 10.55 | -0.97 (-8.42%) | 2,838,567 |
19 Apr 2022 | GBX | 11.45 | 12.5 | 11 | 11.52 | 11.52 | +0.04 (+0.35%) | 5,431,794 |
14 Apr 2022 | GBX | 10.85 | 11.9 | 10.8 | 11.48 | 11.48 | +0.68 (+6.30%) | 6,550,286 |
13 Apr 2022 | GBX | 10.05 | 11.5 | 10 | 10.8 | 10.8 | +0.55 (+5.37%) | 6,283,116 |
12 Apr 2022 | GBX | 10.15 | 10.5 | 9.6 | 10.25 | 10.25 | +0.45 (+4.59%) | 2,299,765 |
11 Apr 2022 | GBX | 10.05 | 10.5 | 9.6 | 9.8 | 9.8 | -0.32 (-3.16%) | 3,217,331 |
8 Apr 2022 | GBX | 9.8 | 10.2 | 9.6 | 10.12 | 10.12 | +0.12 (+1.20%) | 2,795,571 |
7 Apr 2022 | GBX | 10.25 | 10.3 | 9 | 10 | 10 | -0.25 (-2.44%) | 5,281,957 |
6 Apr 2022 | GBX | 8.55 | 10.8 | 8.431 | 10.25 | 10.25 | +1.75 (+20.59%) | 10,757,730 |