Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | GBX | 5.79 | 5.8 | 5.0474 | 5.395 | 5.395 | +0.045 (+0.84%) | 359,640 |
14 Feb 2024 | GBX | 5.9155 | 5.9602 | 4.82 | 5.35 | 5.35 | +0.448 (+9.13%) | 296,225 |
13 Feb 2024 | GBX | 5.2 | 5.2 | 4.68 | 4.9025 | 4.9025 | -0.297 (-5.72%) | 291,679 |
12 Feb 2024 | GBX | 5.05 | 5.5895 | 5.05 | 5.2 | 5.2 | -0.245 (-4.50%) | 161,106 |
9 Feb 2024 | GBX | 5.89 | 5.89 | 5.2225 | 5.445 | 5.445 | +0.04 (+0.74%) | 90,063 |
8 Feb 2024 | GBX | 5.595 | 5.686 | 5.125 | 5.405 | 5.405 | -0.09 (-1.64%) | 229,635 |
7 Feb 2024 | GBX | 5 | 5.89 | 4.5 | 5.495 | 5.495 | +0.21 (+3.97%) | 1,962,073 |
6 Feb 2024 | GBX | 5.2 | 5.48 | 5 | 5.285 | 5.285 | -0.11 (-2.04%) | 325,602 |
5 Feb 2024 | GBX | 6 | 6 | 5.0965 | 5.395 | 5.395 | -0.205 (-3.66%) | 317,419 |
2 Feb 2024 | GBX | 5.2 | 5.84 | 5.2 | 5.6 | 5.6 | +0.3 (+5.66%) | 152,685 |
1 Feb 2024 | GBX | 5.5 | 5.5 | 5.212 | 5.3 | 5.3 | -0.2 (-3.64%) | 42,101 |
31 Jan 2024 | GBX | 5.53 | 5.68 | 5.406 | 5.5 | 5.5 | -0.16 (-2.83%) | 327,098 |
30 Jan 2024 | GBX | 6.49 | 6.49 | 5.53 | 5.66 | 5.66 | -0.085 (-1.48%) | 209,121 |
29 Jan 2024 | GBX | 5.715 | 5.85 | 5.55 | 5.745 | 5.745 | -0.13 (-2.21%) | 43,546 |
26 Jan 2024 | GBX | 5.5 | 6.25 | 5.5 | 5.875 | 5.875 | +0.03 (+0.51%) | 101,699 |
25 Jan 2024 | GBX | 5.929 | 5.929 | 5.8 | 5.845 | 5.845 | 0.0 (0.0%) | 698,999 |
24 Jan 2024 | GBX | 5.8116 | 5.99 | 5.8 | 5.845 | 5.845 | -0.145 (-2.42%) | 244,991 |
23 Jan 2024 | GBX | 6.28 | 6.49 | 5.71 | 5.99 | 5.99 | -0.14 (-2.28%) | 392,711 |
22 Jan 2024 | GBX | 6.5 | 6.5 | 5.51 | 6.13 | 6.13 | 0.0 (0.0%) | 630,554 |
19 Jan 2024 | GBX | 5.76 | 6.5 | 5.76 | 6.13 | 6.13 | 0.0 (0.0%) | 64,064 |
18 Jan 2024 | GBX | 6 | 6.5 | 5.51 | 6.13 | 6.13 | 0.0 (0.0%) | 400,232 |
17 Jan 2024 | GBX | 6.5 | 6.5 | 5.8044 | 6.13 | 6.13 | +0.055 (+0.91%) | 33,505 |
16 Jan 2024 | GBX | 5.76 | 6.4 | 5.76 | 6.075 | 6.075 | -0.055 (-0.90%) | 93,054 |
15 Jan 2024 | GBX | 6.13 | 6.13 | 5.8488 | 6.13 | 6.13 | +0.05 (+0.82%) | 168,857 |
12 Jan 2024 | GBX | 5.826 | 6.138 | 5.826 | 6.08 | 6.08 | 0.0 (0.0%) | 126,142 |
11 Jan 2024 | GBX | 6 | 6.138 | 5.51 | 6.08 | 6.08 | +0.055 (+0.91%) | 104,864 |
10 Jan 2024 | GBX | 5.76 | 6.35 | 5.75 | 6.025 | 6.025 | -0.04 (-0.66%) | 493,346 |
9 Jan 2024 | GBX | 6.15 | 6.15 | 5.77 | 6.065 | 6.065 | -0.005 (-0.08%) | 96,132 |
8 Jan 2024 | GBX | 5.86 | 6.313 | 5.81 | 6.07 | 6.07 | +0.095 (+1.59%) | 157,389 |
5 Jan 2024 | GBX | 6 | 6.5049 | 5.75 | 5.975 | 5.975 | -0.28 (-4.48%) | 423,631 |