Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | GBX | 5.85 | 6.85 | 5.8 | 6.45 | 6.45 | +0.55 (+9.32%) | 2,212,259 |
2 Jan 2019 | GBX | 5.65 | 5.97 | 5.65 | 5.9 | 5.9 | +0.25 (+4.42%) | 489,190 |
31 Dec 2018 | GBX | 5.3687 | 5.69 | 5.3687 | 5.65 | 5.65 | +0.35 (+6.60%) | 336,520 |
28 Dec 2018 | GBX | 4.95 | 5.3498 | 4.95 | 5.3 | 5.3 | +0.3 (+6%) | 280,090 |
27 Dec 2018 | GBX | 5.05 | 5.1 | 4.9488 | 5 | 5 | -0.05 (-0.99%) | 150,610 |
24 Dec 2018 | GBX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
21 Dec 2018 | GBX | 5 | 5.2 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 444,818 |
20 Dec 2018 | GBX | 5.18 | 5.18 | 4.93 | 5 | 5 | -0.2 (-3.85%) | 182,851 |
19 Dec 2018 | GBX | 5.3 | 5.3 | 5.077 | 5.2 | 5.2 | -0.2 (-3.70%) | 468,764 |
18 Dec 2018 | GBX | 5.19 | 5.7 | 5.19 | 5.4 | 5.4 | +0.25 (+4.85%) | 539,923 |
17 Dec 2018 | GBX | 5.15 | 5.29 | 5.049 | 5.15 | 5.15 | 0.0 (0.0%) | 252,644 |
14 Dec 2018 | GBX | 5.2 | 5.3 | 5.049 | 5.15 | 5.15 | -0.05 (-0.96%) | 29,998 |
13 Dec 2018 | GBX | 5.15 | 5.2 | 5.049 | 5.2 | 5.2 | +0.05 (+0.97%) | 434,555 |
12 Dec 2018 | GBX | 5.155 | 5.155 | 5.049 | 5.15 | 5.15 | -0.1 (-1.90%) | 927,751 |
11 Dec 2018 | GBX | 5.2 | 5.25 | 5.022 | 5.25 | 5.25 | +0.05 (+0.96%) | 606,351 |
10 Dec 2018 | GBX | 5.55 | 5.8818 | 5.129 | 5.2 | 5.2 | -0.25 (-4.59%) | 1,570,411 |
7 Dec 2018 | GBX | 4.6 | 5.5 | 4.585 | 5.45 | 5.45 | +0.85 (+18.48%) | 2,389,876 |
6 Dec 2018 | GBX | 4.7 | 4.74 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 593,845 |
5 Dec 2018 | GBX | 4.9448 | 4.9448 | 4.7 | 4.7 | 4.7 | -0.25 (-5.05%) | 472,919 |
4 Dec 2018 | GBX | 4.95 | 4.95 | 4.905 | 4.95 | 4.95 | 0.0 (0.0%) | 30,000 |
3 Dec 2018 | GBX | 5.0002 | 5.0002 | 4.91 | 4.95 | 4.95 | -0.2 (-3.88%) | 234,529 |
30 Nov 2018 | GBX | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -0.2 (-3.74%) | 119,506 |
29 Nov 2018 | GBX | 5.55 | 5.65 | 5.077 | 5.35 | 5.35 | -0.2 (-3.60%) | 157,793 |
28 Nov 2018 | GBX | 5.3998 | 5.5898 | 5.3998 | 5.55 | 5.55 | +0.25 (+4.72%) | 406,510 |
27 Nov 2018 | GBX | 5.7 | 5.7 | 4.9269 | 5.3 | 5.3 | -0.45 (-7.83%) | 1,502,799 |
26 Nov 2018 | GBX | 6.835 | 6.835 | 5.7 | 5.75 | 5.75 | -1.1 (-16.06%) | 2,752,084 |
23 Nov 2018 | GBX | 6.65 | 6.87 | 6.6 | 6.85 | 6.85 | +0.2 (+3.01%) | 254,022 |
22 Nov 2018 | GBX | 6.3 | 6.825 | 6.025 | 6.65 | 6.65 | +0.35 (+5.56%) | 877,525 |
21 Nov 2018 | GBX | 6.15 | 6.44 | 5.908 | 6.3 | 6.3 | +0.15 (+2.44%) | 606,861 |
20 Nov 2018 | GBX | 6.378 | 6.378 | 5.926 | 6.15 | 6.15 | -0.3 (-4.65%) | 1,255,609 |