Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | GBX | 1,116 | 1,123.124 | 1,113 | 1,113 | 1,113 | -4 (-0.36%) | 3,809,788 |
6 Feb 2024 | GBX | 1,116 | 1,124.5 | 1,105.5 | 1,117 | 1,117 | +2 (+0.18%) | 1,630,513 |
5 Feb 2024 | GBX | 1,096 | 1,123.5 | 1,096 | 1,115 | 1,115 | +18 (+1.64%) | 4,654,453 |
2 Feb 2024 | GBX | 1,114 | 1,118.5 | 1,095 | 1,097 | 1,097 | 0.0 (0.0%) | 1,857,705 |
1 Feb 2024 | GBX | 1,107.5 | 1,119 | 1,095 | 1,097 | 1,097 | -13.5 (-1.22%) | 1,783,970 |
31 Jan 2024 | GBX | 1,100.5 | 1,115.5 | 1,082.5 | 1,110.5 | 1,110.5 | +11.5 (+1.05%) | 5,015,681 |
30 Jan 2024 | GBX | 1,101 | 1,113 | 1,097.5 | 1,099 | 1,099 | +4.5 (+0.41%) | 2,576,843 |
29 Jan 2024 | GBX | 1,101 | 1,104.5 | 1,087.5 | 1,094.5 | 1,094.5 | -10.5 (-0.95%) | 1,888,342 |
26 Jan 2024 | GBX | 1,091.5 | 1,109 | 1,091.5 | 1,105 | 1,105 | +17 (+1.56%) | 2,950,645 |
25 Jan 2024 | GBX | 1,078.5 | 1,089.5 | 1,074 | 1,088 | 1,088 | +7.5 (+0.69%) | 2,887,300 |
24 Jan 2024 | GBX | 1,112.5 | 1,117.5 | 1,080.5 | 1,080.5 | 1,080.5 | -27.5 (-2.48%) | 7,735,631 |
23 Jan 2024 | GBX | 1,121 | 1,124.5 | 1,104 | 1,108 | 1,108 | -10 (-0.89%) | 3,489,559 |
22 Jan 2024 | GBX | 1,109 | 1,125 | 1,109 | 1,118 | 1,118 | +19 (+1.73%) | 6,435,990 |
19 Jan 2024 | GBX | 1,111.5 | 1,117.5 | 1,098.5 | 1,099 | 1,099 | +1.5 (+0.14%) | 9,281,457 |
18 Jan 2024 | GBX | 1,082.5 | 1,101.5 | 1,078.5 | 1,097.5 | 1,097.5 | +15.5 (+1.43%) | 4,275,020 |
17 Jan 2024 | GBX | 1,059 | 1,086 | 1,059 | 1,082 | 1,082 | +17 (+1.60%) | 3,400,112 |
16 Jan 2024 | GBX | 1,061 | 1,069 | 1,058 | 1,065 | 1,065 | -1.5 (-0.14%) | 4,068,294 |
15 Jan 2024 | GBX | 1,074.5 | 1,078.5 | 1,062.5 | 1,066.5 | 1,066.5 | -10 (-0.93%) | 6,700,821 |
12 Jan 2024 | GBX | 1,073.5 | 1,081.5 | 1,067 | 1,076.5 | 1,076.5 | +9.5 (+0.89%) | 2,801,301 |
11 Jan 2024 | GBX | 1,083 | 1,084 | 1,066.957 | 1,067 | 1,067 | -11.5 (-1.07%) | 1,698,936 |
10 Jan 2024 | GBX | 1,078.5 | 1,079.5 | 1,071 | 1,078.5 | 1,078.5 | -5 (-0.46%) | 1,637,745 |
9 Jan 2024 | GBX | 1,083.5 | 1,087.5 | 1,077 | 1,083.5 | 1,083.5 | +13 (+1.21%) | 2,274,672 |
8 Jan 2024 | GBX | 1,048 | 1,070.5 | 1,040.5 | 1,070.5 | 1,070.5 | +28.5 (+2.74%) | 1,760,338 |
5 Jan 2024 | GBX | 1,047 | 1,047.5 | 1,039.5 | 1,042 | 1,042 | -9 (-0.86%) | 1,231,439 |
4 Jan 2024 | GBX | 1,045.5 | 1,054 | 1,044.5 | 1,051 | 1,051 | +1.5 (+0.14%) | 1,268,426 |
3 Jan 2024 | GBX | 1,061 | 1,069.5 | 1,045.5 | 1,049.5 | 1,049.5 | -18 (-1.69%) | 1,770,580 |
2 Jan 2024 | GBX | 1,077 | 1,077 | 1,058.925 | 1,067.5 | 1,067.5 | -11 (-1.02%) | 1,318,162 |
29 Dec 2023 | GBX | 1,077 | 1,079 | 1,075 | 1,078.5 | 1,078.5 | +2 (+0.19%) | 626,856 |
28 Dec 2023 | GBX | 1,069 | 1,078 | 1,068.5 | 1,076.5 | 1,076.5 | +5 (+0.47%) | 1,135,886 |
27 Dec 2023 | GBX | 1,076.5 | 1,081.5 | 1,067.5 | 1,071.5 | 1,071.5 | -2.5 (-0.23%) | 799,401 |