Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | GBX | 9.4 | 9.93 | 9.2 | 9.93 | 9.93 | +0.53 (+5.64%) | 1,564,844 |
16 Oct 2019 | GBX | 9.1 | 9.49 | 9 | 9.4 | 9.4 | +0.2 (+2.17%) | 1,279,808 |
15 Oct 2019 | GBX | 9 | 9.2 | 8.9058 | 9.2 | 9.2 | +0.275 (+3.08%) | 1,469,326 |
14 Oct 2019 | GBX | 8.78 | 9.388 | 8.6975 | 8.925 | 8.925 | +0.05 (+0.56%) | 853,908 |
11 Oct 2019 | GBX | 8.5 | 8.99 | 8.4 | 8.875 | 8.875 | +0.285 (+3.32%) | 547,151 |
10 Oct 2019 | GBX | 8.52 | 8.69 | 8.48 | 8.59 | 8.59 | -0.26 (-2.94%) | 128,473 |
9 Oct 2019 | GBX | 8.65 | 9.19 | 8.211 | 8.85 | 8.85 | +0.15 (+1.72%) | 745,492 |
8 Oct 2019 | GBX | 8.6 | 8.8221 | 8.52 | 8.7 | 8.7 | -0.1 (-1.14%) | 343,714 |
7 Oct 2019 | GBX | 8.55 | 8.834 | 8.1 | 8.8 | 8.8 | -0.025 (-0.28%) | 1,735,537 |
4 Oct 2019 | GBX | 8.71 | 9 | 8.55 | 8.825 | 8.825 | +0.025 (+0.28%) | 728,461 |
3 Oct 2019 | GBX | 8.77 | 9 | 8.56 | 8.8 | 8.8 | -0.2 (-2.22%) | 420,546 |
2 Oct 2019 | GBX | 8.75 | 9.15 | 8.75 | 9 | 9 | 0.0 (0.0%) | 744,066 |
1 Oct 2019 | GBX | 9 | 9.0855 | 8.81 | 9 | 9 | -0.2 (-2.17%) | 4,115,653 |
30 Sep 2019 | GBX | 8.91 | 9.2 | 8.8 | 9.2 | 9.2 | +0.03 (+0.33%) | 515,187 |
27 Sep 2019 | GBX | 9.53 | 9.5304 | 9.01 | 9.17 | 9.17 | -0.33 (-3.47%) | 261,588 |
26 Sep 2019 | GBX | 8.81 | 9.74 | 8.81 | 9.5 | 9.5 | +0.5 (+5.56%) | 666,076 |
25 Sep 2019 | GBX | 8.9 | 9.1 | 8.897 | 9 | 9 | -0.05 (-0.55%) | 648,226 |
24 Sep 2019 | GBX | 9 | 9.1 | 8.9138 | 9.05 | 9.05 | -0.1 (-1.09%) | 897,134 |
23 Sep 2019 | GBX | 9.01 | 9.6305 | 9.01 | 9.15 | 9.15 | -0.2 (-2.14%) | 1,778,028 |
20 Sep 2019 | GBX | 9.29 | 9.69 | 8.882 | 9.35 | 9.35 | +0.2 (+2.19%) | 3,465,295 |
19 Sep 2019 | GBX | 8.71 | 9.152 | 8.667 | 9.15 | 9.15 | +0.25 (+2.81%) | 15,292,660 |
18 Sep 2019 | GBX | 9.05 | 9.05 | 8.6186 | 8.9 | 8.9 | -0.15 (-1.66%) | 448,868 |
17 Sep 2019 | GBX | 9.29 | 9.29 | 8.81 | 9.05 | 9.05 | +0.03 (+0.33%) | 2,023,471 |
16 Sep 2019 | GBX | 9.1 | 9.218 | 8.882 | 9.02 | 9.02 | -0.13 (-1.42%) | 748,131 |
13 Sep 2019 | GBX | 9.01 | 9.5191 | 8.91 | 9.15 | 9.15 | +0.075 (+0.83%) | 1,130,699 |
12 Sep 2019 | GBX | 9.19 | 9.2 | 8.87 | 9.075 | 9.075 | +0.02 (+0.22%) | 65,524 |
11 Sep 2019 | GBX | 8.61 | 9.2 | 8.61 | 9.055 | 9.055 | +0.175 (+1.97%) | 1,549,145 |
10 Sep 2019 | GBX | 9.34 | 9.34 | 8.6508 | 8.88 | 8.88 | -0.26 (-2.84%) | 886,931 |
9 Sep 2019 | GBX | 9.21 | 9.93 | 8.74 | 9.14 | 9.14 | -0.055 (-0.60%) | 1,527,684 |
6 Sep 2019 | GBX | 9.2 | 9.34 | 8.7 | 9.195 | 9.195 | +0.095 (+1.04%) | 875,055 |