Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | GBX | 1.855 | 1.8795 | 1.68 | 1.8 | 1.8 | -0.12 (-6.25%) | 1,060,741 |
10 Sep 2019 | GBX | 1.925 | 1.945 | 1.8915 | 1.92 | 1.92 | -0.005 (-0.26%) | 257,511 |
9 Sep 2019 | GBX | 1.915 | 1.959 | 1.9 | 1.925 | 1.925 | +0.01 (+0.52%) | 477,610 |
6 Sep 2019 | GBX | 1.935 | 1.95 | 1.9003 | 1.915 | 1.915 | -0.02 (-1.03%) | 450,415 |
5 Sep 2019 | GBX | 2.05 | 2.0778 | 1.92 | 1.935 | 1.935 | -0.04 (-2.03%) | 794,966 |
4 Sep 2019 | GBX | 2.007 | 2.007 | 1.96 | 1.975 | 1.975 | -0.035 (-1.74%) | 362,337 |
3 Sep 2019 | GBX | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 264,544 |
2 Sep 2019 | GBX | 2 | 2.0534 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 782,058 |
30 Aug 2019 | GBX | 1.8934 | 2.02 | 1.8934 | 2 | 2 | +0.13 (+6.95%) | 768,680 |
29 Aug 2019 | GBX | 1.875 | 1.8988 | 1.82 | 1.87 | 1.87 | -0.005 (-0.27%) | 252,939 |
28 Aug 2019 | GBX | 1.92 | 1.92 | 1.8605 | 1.875 | 1.875 | -0.07 (-3.60%) | 363,979 |
27 Aug 2019 | GBX | 1.935 | 1.969 | 1.915 | 1.945 | 1.945 | +0.009 (+0.44%) | 309,524 |
23 Aug 2019 | GBX | 1.97 | 1.9997 | 1.9364 | 1.9364 | 1.9364 | -0.024 (-1.20%) | 502,251 |
22 Aug 2019 | GBX | 1.88 | 1.96 | 1.8633 | 1.96 | 1.96 | +0.1 (+5.38%) | 339,096 |
21 Aug 2019 | GBX | 1.835 | 1.8756 | 1.822 | 1.86 | 1.86 | +0.025 (+1.36%) | 261,948 |
20 Aug 2019 | GBX | 1.815 | 1.9494 | 1.8006 | 1.835 | 1.835 | +0.02 (+1.10%) | 1,411,835 |
19 Aug 2019 | GBX | 1.59 | 1.82 | 1.59 | 1.815 | 1.815 | +0.23 (+14.51%) | 732,834 |
16 Aug 2019 | GBX | 1.55 | 1.5958 | 1.5304 | 1.585 | 1.585 | +0.035 (+2.26%) | 492,975 |
15 Aug 2019 | GBX | 1.5958 | 1.5958 | 1.5301 | 1.55 | 1.55 | -0.05 (-3.13%) | 261,722 |
14 Aug 2019 | GBX | 1.62 | 1.62 | 1.571 | 1.6 | 1.6 | -0.015 (-0.93%) | 330,987 |
13 Aug 2019 | GBX | 1.625 | 1.65 | 1.5239 | 1.615 | 1.615 | -0.035 (-2.12%) | 598,983 |
12 Aug 2019 | GBX | 1.675 | 1.675 | 1.601 | 1.65 | 1.65 | -0.04 (-2.37%) | 425,509 |
9 Aug 2019 | GBX | 1.675 | 1.699 | 1.655 | 1.69 | 1.69 | +0.015 (+0.90%) | 357,054 |
8 Aug 2019 | GBX | 1.715 | 1.73 | 1.67 | 1.675 | 1.675 | -0.04 (-2.33%) | 415,481 |
7 Aug 2019 | GBX | 1.62 | 1.729 | 1.6 | 1.715 | 1.715 | +0.095 (+5.86%) | 714,690 |
6 Aug 2019 | GBX | 1.649 | 1.649 | 1.565 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,135,169 |
5 Aug 2019 | GBX | 1.775 | 1.785 | 1.65 | 1.66 | 1.66 | -0.115 (-6.48%) | 1,520,297 |
2 Aug 2019 | GBX | 1.835 | 1.87 | 1.7554 | 1.775 | 1.775 | -0.06 (-3.27%) | 667,738 |
1 Aug 2019 | GBX | 1.895 | 1.91 | 1.825 | 1.835 | 1.835 | -0.045 (-2.39%) | 558,557 |
31 Jul 2019 | GBX | 1.835 | 1.95 | 1.835 | 1.88 | 1.88 | +0.055 (+3.01%) | 1,303,056 |