Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | GBX | 1,708 | 1,814 | 1,708 | 1,800 | 1,800 | +77 (+4.47%) | 131,086 |
13 May 2019 | GBX | 1,769 | 1,769 | 1,700 | 1,723 | 1,723 | +11 (+0.64%) | 94,872 |
10 May 2019 | GBX | 1,706 | 1,750 | 1,705 | 1,712 | 1,712 | -6 (-0.35%) | 112,179 |
9 May 2019 | GBX | 1,769 | 1,769 | 1,700 | 1,718 | 1,718 | -20 (-1.15%) | 168,602 |
8 May 2019 | GBX | 1,800 | 1,805 | 1,700 | 1,738 | 1,738 | -50 (-2.80%) | 196,240 |
7 May 2019 | GBX | 1,894 | 1,894 | 1,778 | 1,788 | 1,788 | -71 (-3.82%) | 237,246 |
3 May 2019 | GBX | 1,920 | 1,927 | 1,845.5 | 1,859 | 1,859 | -21 (-1.12%) | 157,808 |
2 May 2019 | GBX | 1,900 | 1,939 | 1,867 | 1,880 | 1,880 | -47 (-2.44%) | 650,658 |
1 May 2019 | GBX | 1,863 | 1,940 | 1,848.89 | 1,927 | 1,927 | +77 (+4.16%) | 1,414,046 |
30 Apr 2019 | GBX | 2,000 | 2,000 | 1,812 | 1,850 | 1,850 | -105 (-5.37%) | 497,185 |
29 Apr 2019 | GBX | 2,030 | 2,030 | 1,950.6303 | 1,955 | 1,955 | -47 (-2.35%) | 773,960 |
26 Apr 2019 | GBX | 1,895 | 2,002 | 1,859 | 2,002 | 2,002 | +132 (+7.06%) | 605,906 |
25 Apr 2019 | GBX | 1,756 | 1,876 | 1,756 | 1,870 | 1,870 | +83 (+4.64%) | 601,438 |
24 Apr 2019 | GBX | 1,705 | 1,797 | 1,704 | 1,787 | 1,787 | +51 (+2.94%) | 233,940 |
23 Apr 2019 | GBX | 1,578 | 1,786.4 | 1,578 | 1,736 | 1,736 | +129 (+8.03%) | 406,738 |
18 Apr 2019 | GBX | 1,615 | 1,630 | 1,589 | 1,607 | 1,607 | +4 (+0.25%) | 145,653 |
17 Apr 2019 | GBX | 1,629 | 1,629 | 1,571.0644 | 1,603 | 1,603 | +1 (+0.06%) | 131,195 |
16 Apr 2019 | GBX | 1,645 | 1,645 | 1,574 | 1,602 | 1,602 | 0.0 (0.0%) | 90,359 |
15 Apr 2019 | GBX | 1,614 | 1,633.5 | 1,584 | 1,602 | 1,602 | -12 (-0.74%) | 549,944 |
12 Apr 2019 | GBX | 1,649 | 1,649 | 1,606 | 1,614 | 1,614 | -11 (-0.68%) | 66,303 |
11 Apr 2019 | GBX | 1,623 | 1,649 | 1,579.5 | 1,625 | 1,625 | +20 (+1.25%) | 144,310 |
10 Apr 2019 | GBX | 1,600 | 1,611 | 1,586 | 1,605 | 1,605 | +5 (+0.31%) | 183,809 |
9 Apr 2019 | GBX | 1,600 | 1,632 | 1,574 | 1,600 | 1,600 | -52 (-3.15%) | 354,699 |
8 Apr 2019 | GBX | 1,593 | 1,660 | 1,567.2 | 1,652 | 1,652 | +54 (+3.38%) | 238,420 |
5 Apr 2019 | GBX | 1,560 | 1,600 | 1,548.2943 | 1,598 | 1,598 | +43 (+2.77%) | 997,184 |
4 Apr 2019 | GBX | 1,640 | 1,640 | 1,547 | 1,555 | 1,555 | -62 (-3.83%) | 56,986 |
3 Apr 2019 | GBX | 1,620 | 1,638 | 1,557 | 1,617 | 1,617 | +36 (+2.28%) | 103,791 |
2 Apr 2019 | GBX | 1,619 | 1,658.667 | 1,566 | 1,581 | 1,581 | -58 (-3.54%) | 67,940 |
1 Apr 2019 | GBX | 1,674 | 1,679 | 1,620 | 1,639 | 1,639 | -19 (-1.15%) | 86,621 |
29 Mar 2019 | GBX | 1,596 | 1,672 | 1,592 | 1,658 | 1,658 | +50 (+3.11%) | 72,065 |