Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | GBX | 1,206 | 1,240 | 1,154 | 1,208 | 1,208 | +38 (+3.25%) | 192,854 |
2 Jan 2019 | GBX | 1,140 | 1,207.28 | 1,082 | 1,170 | 1,170 | +64 (+5.79%) | 147,416 |
31 Dec 2018 | GBX | 1,150 | 1,247.57 | 1,085.06 | 1,106 | 1,106 | 0.0 (0.0%) | 97,668 |
28 Dec 2018 | GBX | 1,090 | 1,160.65 | 1,034 | 1,106 | 1,106 | +66 (+6.35%) | 188,376 |
27 Dec 2018 | GBX | 1,100 | 1,138 | 1,002 | 1,040 | 1,040 | -34 (-3.17%) | 133,683 |
24 Dec 2018 | GBX | 1,110 | 1,110 | 1,066 | 1,074 | 1,074 | -30 (-2.72%) | 59,874 |
21 Dec 2018 | GBX | 1,124 | 1,138 | 1,082 | 1,104 | 1,104 | +18 (+1.66%) | 141,523 |
20 Dec 2018 | GBX | 1,116 | 1,128 | 1,064 | 1,086 | 1,086 | -32 (-2.86%) | 336,769 |
19 Dec 2018 | GBX | 1,078 | 1,163.34 | 1,078 | 1,118 | 1,118 | +4 (+0.36%) | 146,637 |
18 Dec 2018 | GBX | 1,060 | 1,154.44 | 1,033.5214 | 1,114 | 1,114 | +52 (+4.90%) | 167,951 |
17 Dec 2018 | GBX | 1,162 | 1,190 | 1,038.1457 | 1,062 | 1,062 | -78 (-6.84%) | 174,730 |
14 Dec 2018 | GBX | 1,160 | 1,186.72 | 1,116.25 | 1,140 | 1,140 | -54 (-4.52%) | 74,076 |
13 Dec 2018 | GBX | 1,242 | 1,242 | 1,165.0186 | 1,194 | 1,194 | -30 (-2.45%) | 130,233 |
12 Dec 2018 | GBX | 1,228 | 1,244 | 1,152.727 | 1,224 | 1,224 | +26 (+2.17%) | 153,322 |
11 Dec 2018 | GBX | 1,090 | 1,230 | 1,090 | 1,198 | 1,198 | +106 (+9.71%) | 221,325 |
10 Dec 2018 | GBX | 1,160 | 1,182 | 1,055.0302 | 1,092 | 1,092 | -34 (-3.02%) | 268,475 |
7 Dec 2018 | GBX | 1,114 | 1,194 | 1,106 | 1,126 | 1,126 | +20 (+1.81%) | 228,817 |
6 Dec 2018 | GBX | 1,152 | 1,198 | 1,084 | 1,106 | 1,106 | -92 (-7.68%) | 772,389 |
5 Dec 2018 | GBX | 1,276 | 1,284.4 | 1,109.15 | 1,198 | 1,198 | -74 (-5.82%) | 783,148 |
4 Dec 2018 | GBX | 1,392 | 1,446 | 1,266 | 1,272 | 1,272 | -150 (-10.55%) | 323,786 |
3 Dec 2018 | GBX | 1,446 | 1,454.5 | 1,380 | 1,422 | 1,422 | +30 (+2.16%) | 206,312 |
30 Nov 2018 | GBX | 1,412 | 1,430 | 1,364 | 1,392 | 1,392 | -16 (-1.14%) | 187,842 |
29 Nov 2018 | GBX | 1,460 | 1,526 | 1,384.3636 | 1,408 | 1,408 | +16 (+1.15%) | 332,510 |
28 Nov 2018 | GBX | 1,374 | 1,408 | 1,324.991 | 1,392 | 1,392 | +26 (+1.90%) | 761,061 |
27 Nov 2018 | GBX | 1,568 | 1,644 | 1,317.8182 | 1,366 | 1,366 | -264 (-16.20%) | 1,010,945 |
26 Nov 2018 | GBX | 1,522 | 1,646 | 1,482.44 | 1,630 | 1,630 | +124 (+8.23%) | 276,094 |
23 Nov 2018 | GBX | 1,478 | 1,538 | 1,459.92 | 1,506 | 1,506 | +12 (+0.80%) | 158,750 |
22 Nov 2018 | GBX | 1,454 | 1,514 | 1,454 | 1,494 | 1,494 | +26 (+1.77%) | 188,681 |
21 Nov 2018 | GBX | 1,306 | 1,569.8 | 1,306 | 1,468 | 1,468 | +132 (+9.88%) | 448,232 |
20 Nov 2018 | GBX | 1,488 | 1,490 | 1,292 | 1,336 | 1,336 | -164 (-10.93%) | 355,074 |