Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | GBX | 4.95 | 5.18 | 4.845 | 5.15 | 5.15 | +0.2 (+4.04%) | 1,137,520 |
13 Feb 2019 | GBX | 5.05 | 5.09 | 4.925 | 4.95 | 4.95 | -0.1 (-1.98%) | 445,756 |
12 Feb 2019 | GBX | 4.96 | 5.08 | 4.96 | 5.05 | 5.05 | +0.1 (+2.02%) | 301,346 |
11 Feb 2019 | GBX | 5.1 | 5.16 | 4.94 | 4.95 | 4.95 | -0.15 (-2.94%) | 132,105 |
8 Feb 2019 | GBX | 5.15 | 5.2398 | 5.03 | 5.1 | 5.1 | -0.05 (-0.97%) | 465,276 |
7 Feb 2019 | GBX | 5.1052 | 5.3 | 5.1052 | 5.15 | 5.15 | +0.05 (+0.98%) | 406,950 |
6 Feb 2019 | GBX | 5.15 | 5.2 | 5.01 | 5.1 | 5.1 | -0.05 (-0.97%) | 164,843 |
5 Feb 2019 | GBX | 5.21 | 5.21 | 5.1042 | 5.15 | 5.15 | -0.1 (-1.90%) | 124,853 |
4 Feb 2019 | GBX | 5.2 | 5.37 | 5.2 | 5.25 | 5.25 | +0.1 (+1.94%) | 1,011,440 |
1 Feb 2019 | GBX | 5.11 | 5.44 | 5.11 | 5.15 | 5.15 | +0.05 (+0.98%) | 1,009,887 |
31 Jan 2019 | GBX | 5.03 | 5.1 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 209,618 |
30 Jan 2019 | GBX | 5 | 5.2 | 5 | 5.1 | 5.1 | +0.15 (+3.03%) | 573,088 |
29 Jan 2019 | GBX | 5.22 | 5.22 | 4.91 | 4.95 | 4.95 | -0.35 (-6.60%) | 917,631 |
28 Jan 2019 | GBX | 5.1 | 5.485 | 5.1 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,007,642 |
25 Jan 2019 | GBX | 5.4 | 5.4 | 5.06 | 5.25 | 5.25 | -0.3 (-5.41%) | 1,298,383 |
24 Jan 2019 | GBX | 6.3 | 6.3 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,695,375 |
23 Jan 2019 | GBX | 5.725 | 5.725 | 5.629 | 5.65 | 5.65 | -0.1 (-1.74%) | 476,252 |
22 Jan 2019 | GBX | 6.15 | 6.22 | 5.629 | 5.75 | 5.75 | -0.4 (-6.50%) | 1,947,638 |
21 Jan 2019 | GBX | 6.2 | 6.29 | 6.0752 | 6.15 | 6.15 | -0.05 (-0.81%) | 157,698 |
18 Jan 2019 | GBX | 6.3 | 6.4 | 5.9987 | 6.2 | 6.2 | -0.1 (-1.59%) | 499,238 |
17 Jan 2019 | GBX | 6.3 | 6.57 | 6.229 | 6.3 | 6.3 | 0.0 (0.0%) | 678,802 |
16 Jan 2019 | GBX | 5.85 | 6.78 | 5.766 | 6.3 | 6.3 | +0.55 (+9.57%) | 2,539,283 |
15 Jan 2019 | GBX | 6.09 | 6.09 | 5.745 | 5.75 | 5.75 | -0.35 (-5.74%) | 100,834 |
14 Jan 2019 | GBX | 6.1 | 6.2 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 117,426 |
11 Jan 2019 | GBX | 6 | 6.19 | 5.7741 | 6.1 | 6.1 | +0.1 (+1.67%) | 494,679 |
10 Jan 2019 | GBX | 6.1 | 6.34 | 5.93 | 6 | 6 | -0.1 (-1.64%) | 422,055 |
9 Jan 2019 | GBX | 6.239 | 6.239 | 5.9 | 6.1 | 6.1 | -0.25 (-3.94%) | 1,003,718 |
8 Jan 2019 | GBX | 6.6 | 6.78 | 6.32 | 6.35 | 6.35 | -0.25 (-3.79%) | 924,549 |
7 Jan 2019 | GBX | 6.65 | 6.775 | 6.375 | 6.6 | 6.6 | -0.05 (-0.75%) | 623,691 |
4 Jan 2019 | GBX | 6.4 | 6.925 | 6.335 | 6.65 | 6.65 | +0.2 (+3.10%) | 845,385 |