Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2024 | GBX | 5,708 | 5,714.64 | 5,680 | 5,684.5 | 5,684.5 | -4.5 (-0.08%) | 47,283 |
23 Apr 2024 | GBX | 5,677 | 5,692 | 5,657 | 5,689 | 5,689 | +45.5 (+0.81%) | 55,209 |
22 Apr 2024 | GBX | 5,638 | 5,669 | 5,632 | 5,643.5 | 5,643.5 | +29.5 (+0.53%) | 359,450 |
19 Apr 2024 | GBX | 5,589 | 5,616 | 5,579 | 5,614 | 5,614 | -26 (-0.46%) | 36,444 |
18 Apr 2024 | GBX | 5,635 | 5,649 | 5,606 | 5,640 | 5,640 | +19 (+0.34%) | 43,936 |
17 Apr 2024 | GBX | 5,644 | 5,664 | 5,621 | 5,621 | 5,621 | -31 (-0.55%) | 53,156 |
16 Apr 2024 | GBX | 5,652 | 5,659 | 5,632 | 5,652 | 5,652 | -82 (-1.43%) | 31,381 |
15 Apr 2024 | GBX | 5,746 | 5,764 | 5,725 | 5,734 | 5,734 | -19.5 (-0.34%) | 30,247 |
12 Apr 2024 | GBX | 5,780 | 5,790 | 5,746 | 5,753.5 | 5,753.5 | +22 (+0.38%) | 18,062 |
11 Apr 2024 | GBX | 5,738 | 5,738 | 5,697 | 5,731.5 | 5,731.5 | +1.5 (+0.03%) | 19,064 |
10 Apr 2024 | GBX | 5,737 | 5,744 | 5,685 | 5,730 | 5,730 | +24 (+0.42%) | 15,294 |
9 Apr 2024 | GBX | 5,741 | 5,747 | 5,690 | 5,706 | 5,706 | -40 (-0.70%) | 44,624 |
8 Apr 2024 | GBX | 5,735 | 5,761 | 5,730 | 5,746 | 5,746 | +11 (+0.19%) | 54,704 |
5 Apr 2024 | GBX | 5,707 | 5,742 | 5,698 | 5,735 | 5,735 | -37 (-0.64%) | 16,174 |
4 Apr 2024 | GBX | 5,764 | 5,780 | 5,755 | 5,772 | 5,772 | +6 (+0.10%) | 10,880 |
3 Apr 2024 | GBX | 5,758 | 5,774 | 5,753 | 5,766 | 5,766 | +11.5 (+0.20%) | 23,129 |
2 Apr 2024 | GBX | 5,818 | 5,828 | 5,747 | 5,754.5 | 5,754.5 | -37.5 (-0.65%) | 39,892 |
28 Mar 2024 | GBX | 5,794 | 5,807 | 5,787.63 | 5,792 | 5,792 | +22 (+0.38%) | 7,997 |
27 Mar 2024 | GBX | 5,777 | 5,781 | 5,763 | 5,770 | 5,770 | -7 (-0.12%) | 17,469 |
26 Mar 2024 | GBX | 5,765 | 5,780 | 5,765 | 5,777 | 5,777 | +12 (+0.21%) | 3,765 |
25 Mar 2024 | GBX | 5,788 | 5,788 | 5,750 | 5,765 | 5,765 | -21 (-0.36%) | 8,621 |
22 Mar 2024 | GBX | 5,795 | 5,814 | 5,783 | 5,786 | 5,786 | +2 (+0.03%) | 12,468 |
21 Mar 2024 | GBX | 5,735 | 5,788 | 5,723 | 5,784 | 5,784 | +105 (+1.85%) | 45,870 |
20 Mar 2024 | GBX | 5,680 | 5,693 | 5,663 | 5,679 | 5,679 | +13 (+0.23%) | 103,599 |
19 Mar 2024 | GBX | 5,670 | 5,670 | 5,643 | 5,666 | 5,666 | +1.5 (+0.03%) | 15,598 |
18 Mar 2024 | GBX | 5,630 | 5,670 | 5,630 | 5,664.5 | 5,664.5 | +47.5 (+0.85%) | 9,508 |
15 Mar 2024 | GBX | 5,654 | 5,654 | 5,600 | 5,617 | 5,617 | -23.5 (-0.42%) | 9,208 |
14 Mar 2024 | GBX | 5,650 | 5,660.739 | 5,638 | 5,640.5 | 5,640.5 | -19.5 (-0.34%) | 45,096 |
13 Mar 2024 | GBX | 5,666 | 5,668.662 | 5,653 | 5,660 | 5,660 | +8.5 (+0.15%) | 25,465 |
12 Mar 2024 | GBX | 5,628 | 5,665 | 5,618 | 5,651.5 | 5,651.5 | +56.5 (+1.01%) | 26,566 |