Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | GBX | 3,375 | 3,383.789 | 3,325 | 3,341 | 3,341 | -33 (-0.98%) | 209,781 |
2 Jun 2023 | GBX | 3,324 | 3,374 | 3,320 | 3,374 | 3,374 | +63 (+1.90%) | 539,270 |
1 Jun 2023 | GBX | 3,304 | 3,330.499 | 3,289 | 3,311 | 3,311 | +25 (+0.76%) | 934,343 |
31 May 2023 | GBX | 3,293 | 3,347 | 3,265 | 3,286 | 3,286 | -21 (-0.64%) | 2,767,117 |
30 May 2023 | GBX | 3,272 | 3,341 | 3,266 | 3,307 | 3,307 | +50 (+1.54%) | 496,957 |
26 May 2023 | GBX | 3,289 | 3,289 | 3,235 | 3,257 | 3,257 | -15 (-0.46%) | 1,995,911 |
25 May 2023 | GBX | 3,240 | 3,295 | 3,200 | 3,272 | 3,272 | -8 (-0.24%) | 608,268 |
24 May 2023 | GBX | 3,303 | 3,303.5 | 3,230.634 | 3,280 | 3,280 | -50 (-1.50%) | 774,527 |
23 May 2023 | GBX | 3,310 | 3,360.5151 | 3,292 | 3,330 | 3,330 | +12 (+0.36%) | 492,364 |
22 May 2023 | GBX | 3,291 | 3,334 | 3,272.847 | 3,318 | 3,318 | +12 (+0.36%) | 1,140,705 |
19 May 2023 | GBX | 3,287 | 3,321.499 | 3,263 | 3,306 | 3,306 | +3 (+0.09%) | 870,126 |
18 May 2023 | GBX | 3,314 | 3,323 | 3,292 | 3,303 | 3,303 | +22 (+0.67%) | 294,865 |
17 May 2023 | GBX | 3,259 | 3,293 | 3,244 | 3,281 | 3,281 | +13 (+0.40%) | 273,121 |
16 May 2023 | GBX | 3,260 | 3,281 | 3,247 | 3,268 | 3,268 | +6 (+0.18%) | 346,929 |
15 May 2023 | GBX | 3,221 | 3,262 | 3,216 | 3,262 | 3,262 | +52 (+1.62%) | 272,118 |
12 May 2023 | GBX | 3,261 | 3,276 | 3,209 | 3,210 | 3,210 | -36 (-1.11%) | 3,961,995 |
11 May 2023 | GBX | 3,246 | 3,275.13 | 3,227 | 3,246 | 3,246 | +4 (+0.12%) | 343,983 |
10 May 2023 | GBX | 3,289 | 3,310 | 3,242 | 3,242 | 3,242 | -39 (-1.19%) | 299,312 |
9 May 2023 | GBX | 3,245 | 3,289 | 3,241 | 3,281 | 3,281 | +28 (+0.86%) | 620,658 |
5 May 2023 | GBX | 3,230 | 3,265 | 3,217.254 | 3,253 | 3,253 | +15 (+0.46%) | 366,927 |
4 May 2023 | GBX | 3,274 | 3,280.088 | 3,229 | 3,238 | 3,238 | -35 (-1.07%) | 736,686 |
3 May 2023 | GBX | 3,277 | 3,300 | 3,248 | 3,273 | 3,273 | +14 (+0.43%) | 1,130,829 |
2 May 2023 | GBX | 3,256 | 3,310 | 3,238 | 3,259 | 3,259 | +12 (+0.37%) | 1,297,341 |
28 Apr 2023 | GBX | 3,196 | 3,260 | 3,180 | 3,247 | 3,247 | +55 (+1.72%) | 622,629 |
27 Apr 2023 | GBX | 3,268 | 3,269 | 3,192 | 3,192 | 3,192 | -69 (-2.12%) | 788,459 |
26 Apr 2023 | GBX | 3,295 | 3,295 | 3,198.989 | 3,261 | 3,261 | +2 (+0.06%) | 2,397,136 |
25 Apr 2023 | GBX | 3,266 | 3,322.3385 | 3,212 | 3,259 | 3,259 | +133 (+4.25%) | 776,542 |
24 Apr 2023 | GBX | 3,147 | 3,151 | 3,112 | 3,126 | 3,126 | +1 (+0.03%) | 976,672 |
21 Apr 2023 | GBX | 3,060 | 3,125 | 3,060 | 3,125 | 3,125 | +47 (+1.53%) | 413,892 |
20 Apr 2023 | GBX | 3,137 | 3,137 | 3,078 | 3,078 | 3,078 | -50 (-1.60%) | 1,098,085 |