Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | GBX | 5.6 | 5.615 | 5.5001 | 5.6 | 5.6 | 0.0 (0.0%) | 377,391 |
13 Feb 2019 | GBX | 5.65 | 5.8 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 572,385 |
12 Feb 2019 | GBX | 5.55 | 5.7969 | 5.45 | 5.65 | 5.65 | +0.1 (+1.80%) | 298,259 |
11 Feb 2019 | GBX | 5.55 | 5.697 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 205,546 |
8 Feb 2019 | GBX | 5.45 | 5.55 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 338,515 |
7 Feb 2019 | GBX | 5.4999 | 5.4999 | 5.405 | 5.45 | 5.45 | -0.1 (-1.80%) | 452,365 |
6 Feb 2019 | GBX | 5.55 | 5.694 | 5.4 | 5.55 | 5.55 | 0.0 (0.0%) | 572,378 |
5 Feb 2019 | GBX | 5.6641 | 5.6641 | 5.44 | 5.55 | 5.55 | -0.15 (-2.63%) | 198,341 |
4 Feb 2019 | GBX | 5.7 | 5.733 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 775,378 |
1 Feb 2019 | GBX | 5.55 | 5.733 | 5.55 | 5.7 | 5.7 | +0.16 (+2.89%) | 1,395,230 |
31 Jan 2019 | GBX | 5.54 | 5.625 | 5.4 | 5.54 | 5.54 | 0.0 (0.0%) | 602,769 |
30 Jan 2019 | GBX | 5.3 | 5.68 | 5.2 | 5.54 | 5.54 | +0.24 (+4.53%) | 2,331,928 |
29 Jan 2019 | GBX | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.15 (+2.91%) | 371,076 |
28 Jan 2019 | GBX | 5.15 | 5.2821 | 5.1321 | 5.15 | 5.15 | 0.0 (0.0%) | 72,868 |
25 Jan 2019 | GBX | 5.15 | 5.294 | 5.117 | 5.15 | 5.15 | 0.0 (0.0%) | 739,488 |
24 Jan 2019 | GBX | 5.15 | 5.15 | 5.1165 | 5.15 | 5.15 | 0.0 (0.0%) | 12,685 |
23 Jan 2019 | GBX | 5.14 | 5.3 | 5.025 | 5.15 | 5.15 | +0.01 (+0.19%) | 939,907 |
22 Jan 2019 | GBX | 5.25 | 5.2594 | 5.025 | 5.14 | 5.14 | -0.11 (-2.10%) | 488,470 |
21 Jan 2019 | GBX | 5.34 | 5.3475 | 5.05 | 5.25 | 5.25 | -0.09 (-1.69%) | 2,285,712 |
18 Jan 2019 | GBX | 5.51 | 5.567 | 5.2 | 5.34 | 5.34 | -0.17 (-3.09%) | 1,864,984 |
17 Jan 2019 | GBX | 5.45 | 6.25 | 5.3237 | 5.51 | 5.51 | +0.23 (+4.36%) | 3,056,483 |
16 Jan 2019 | GBX | 5.28 | 5.37 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 331,149 |
15 Jan 2019 | GBX | 5.33 | 5.33 | 5.125 | 5.28 | 5.28 | -0.05 (-0.94%) | 80,000 |
14 Jan 2019 | GBX | 5.33 | 5.33 | 5.215 | 5.33 | 5.33 | 0.0 (0.0%) | 443,139 |
11 Jan 2019 | GBX | 5.35 | 5.38 | 5.2 | 5.33 | 5.33 | -0.02 (-0.37%) | 779,963 |
10 Jan 2019 | GBX | 5.35 | 5.39 | 5.23 | 5.35 | 5.35 | 0.0 (0.0%) | 444,983 |
9 Jan 2019 | GBX | 5.35 | 5.35 | 5.275 | 5.35 | 5.35 | 0.0 (0.0%) | 177,788 |
8 Jan 2019 | GBX | 5.35 | 5.3949 | 5.2651 | 5.35 | 5.35 | 0.0 (0.0%) | 279,495 |
7 Jan 2019 | GBX | 5.35 | 5.395 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 309,566 |
4 Jan 2019 | GBX | 5.35 | 5.5 | 5.22 | 5.35 | 5.35 | 0.0 (0.0%) | 1,086,719 |