Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | GBX | 7.6 | 7.64 | 7.1701 | 7.6 | 7.6 | 0.0 (0.0%) | 127,918 |
10 Mar 2023 | GBX | 7.64 | 7.64 | 7.2 | 7.6 | 7.6 | 0.0 (0.0%) | 92,527 |
9 Mar 2023 | GBX | 7.35 | 7.65 | 7.2 | 7.6 | 7.6 | +0.25 (+3.40%) | 109,376 |
8 Mar 2023 | GBX | 7.4 | 7.4188 | 7.075 | 7.35 | 7.35 | +0.05 (+0.68%) | 273,202 |
7 Mar 2023 | GBX | 7.669 | 7.669 | 7.25 | 7.3 | 7.3 | -0.45 (-5.81%) | 489,075 |
6 Mar 2023 | GBX | 7.95 | 7.97 | 7.5 | 7.75 | 7.75 | -0.2 (-2.52%) | 327,581 |
3 Mar 2023 | GBX | 8.6 | 8.69 | 7.7 | 7.95 | 7.95 | -0.65 (-7.56%) | 976,487 |
2 Mar 2023 | GBX | 9.85 | 10.5 | 8.06 | 8.6 | 8.6 | -0.8 (-8.51%) | 2,492,131 |
1 Mar 2023 | GBX | 8.975 | 10.5 | 8.975 | 9.4 | 9.4 | +0.65 (+7.43%) | 731,194 |
28 Feb 2023 | GBX | 8.75 | 8.9998 | 8.6 | 8.75 | 8.75 | -0.5 (-5.41%) | 403,510 |
27 Feb 2023 | GBX | 7.85 | 10 | 7.715 | 9.25 | 9.25 | +1.4 (+17.83%) | 1,514,470 |
24 Feb 2023 | GBX | 7.5 | 8 | 7.2 | 7.85 | 7.85 | +0.35 (+4.67%) | 365,225 |
23 Feb 2023 | GBX | 7.45 | 7.8 | 7.23 | 7.5 | 7.5 | +0.05 (+0.67%) | 10,089 |
22 Feb 2023 | GBX | 7.45 | 7.9 | 7.165 | 7.45 | 7.45 | -0.35 (-4.49%) | 43,492 |
21 Feb 2023 | GBX | 7.4 | 7.9 | 7.33 | 7.8 | 7.8 | +0.4 (+5.41%) | 276,096 |
20 Feb 2023 | GBX | 7.25 | 7.65 | 7.03 | 7.4 | 7.4 | +0.15 (+2.07%) | 476,983 |
17 Feb 2023 | GBX | 7.25 | 7.5 | 7.077 | 7.25 | 7.25 | 0.0 (0.0%) | 107,926 |
16 Feb 2023 | GBX | 7.3 | 7.54 | 7 | 7.25 | 7.25 | -0.15 (-2.03%) | 337,034 |
15 Feb 2023 | GBX | 7.65 | 7.8 | 7 | 7.4 | 7.4 | -0.25 (-3.27%) | 180,089 |
14 Feb 2023 | GBX | 7.65 | 7.96 | 7.5102 | 7.65 | 7.65 | 0.0 (0.0%) | 112,672 |
13 Feb 2023 | GBX | 7.65 | 7.8 | 7.5 | 7.65 | 7.65 | 0.0 (0.0%) | 30,140 |
10 Feb 2023 | GBX | 7.825 | 7.825 | 7.12 | 7.65 | 7.65 | -0.25 (-3.16%) | 619,499 |
9 Feb 2023 | GBX | 7.95 | 8.048 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 131,641 |
8 Feb 2023 | GBX | 8 | 8.16 | 7.5864 | 7.95 | 7.95 | +0.05 (+0.63%) | 159,350 |
7 Feb 2023 | GBX | 8.195 | 8.195 | 7.81 | 7.9 | 7.9 | -0.35 (-4.24%) | 606,488 |
6 Feb 2023 | GBX | 8.25 | 8.45 | 7.822 | 8.25 | 8.25 | 0.0 (0.0%) | 184,985 |
3 Feb 2023 | GBX | 8.15 | 8.5 | 7.878 | 8.25 | 8.25 | +0.1 (+1.23%) | 109,471 |
2 Feb 2023 | GBX | 8.25 | 8.5 | 7.8 | 8.15 | 8.15 | -0.1 (-1.21%) | 179,080 |
1 Feb 2023 | GBX | 8.25 | 8.45 | 7.8002 | 8.25 | 8.25 | 0.0 (0.0%) | 82,639 |
31 Jan 2023 | GBX | 8.515 | 8.515 | 7.7 | 8.25 | 8.25 | -0.3 (-3.51%) | 275,648 |