Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | GBX | 5,098 | 5,124 | 4,895 | 4,933 | 4,933 | -219 (-4.25%) | 782,263 |
16 Dec 2019 | GBX | 5,000 | 5,194 | 4,958 | 5,152 | 5,152 | +191 (+3.85%) | 1,080,999 |
13 Dec 2019 | GBX | 4,900 | 5,090 | 4,808 | 4,961 | 4,961 | +341 (+7.38%) | 1,708,283 |
12 Dec 2019 | GBX | 4,631 | 4,654 | 4,569 | 4,620 | 4,620 | +12 (+0.26%) | 327,050 |
11 Dec 2019 | GBX | 4,630 | 4,630 | 4,529 | 4,608 | 4,608 | -10 (-0.22%) | 423,272 |
10 Dec 2019 | GBX | 4,634 | 4,659 | 4,596 | 4,618 | 4,618 | -11 (-0.24%) | 412,001 |
9 Dec 2019 | GBX | 4,599 | 4,638 | 4,564 | 4,629 | 4,629 | +30 (+0.65%) | 311,949 |
6 Dec 2019 | GBX | 4,572 | 4,630 | 4,512.2575 | 4,599 | 4,599 | +92 (+2.04%) | 461,836 |
5 Dec 2019 | GBX | 4,477 | 4,549 | 4,467 | 4,507 | 4,507 | -3 (-0.07%) | 429,318 |
4 Dec 2019 | GBX | 4,424 | 4,510 | 4,421 | 4,510 | 4,510 | +79 (+1.78%) | 341,009 |
3 Dec 2019 | GBX | 4,569 | 4,575 | 4,378 | 4,431 | 4,431 | -136 (-2.98%) | 495,177 |
2 Dec 2019 | GBX | 4,577 | 4,628 | 4,496 | 4,567 | 4,567 | -34 (-0.74%) | 899,129 |
29 Nov 2019 | GBX | 4,670 | 4,734 | 4,601 | 4,601 | 4,601 | -97 (-2.06%) | 427,289 |
28 Nov 2019 | GBX | 4,648 | 4,698 | 4,589 | 4,698 | 4,698 | +66 (+1.42%) | 293,542 |
27 Nov 2019 | GBX | 4,613 | 4,635 | 4,549 | 4,632 | 4,632 | +46 (+1.00%) | 308,380 |
26 Nov 2019 | GBX | 4,543 | 4,602 | 4,505.5 | 4,586 | 4,586 | +47 (+1.04%) | 1,038,288 |
25 Nov 2019 | GBX | 4,465 | 4,569 | 4,465 | 4,539 | 4,539 | +65 (+1.45%) | 392,507 |
22 Nov 2019 | GBX | 4,440 | 4,491 | 4,411 | 4,474 | 4,474 | +60 (+1.36%) | 316,359 |
21 Nov 2019 | GBX | 4,363 | 4,436 | 4,357 | 4,414 | 4,414 | +13 (+0.30%) | 298,711 |
20 Nov 2019 | GBX | 4,443 | 4,443 | 4,340 | 4,401 | 4,401 | -36 (-0.81%) | 376,193 |
19 Nov 2019 | GBX | 4,465 | 4,512 | 4,424 | 4,437 | 4,437 | -33 (-0.74%) | 465,784 |
18 Nov 2019 | GBX | 4,413 | 4,512 | 4,397.4425 | 4,470 | 4,470 | +84 (+1.92%) | 665,001 |
15 Nov 2019 | GBX | 4,267 | 4,400 | 4,184 | 4,386 | 4,386 | +202 (+4.83%) | 819,400 |
14 Nov 2019 | GBX | 4,282 | 4,282 | 4,184 | 4,184 | 4,184 | -75 (-1.76%) | 286,045 |
13 Nov 2019 | GBX | 4,259 | 4,294 | 4,214 | 4,259 | 4,259 | -41 (-0.95%) | 290,555 |
12 Nov 2019 | GBX | 4,321 | 4,343 | 4,241 | 4,300 | 4,300 | -23 (-0.53%) | 424,616 |
11 Nov 2019 | GBX | 4,250 | 4,358 | 4,204 | 4,323 | 4,323 | +79 (+1.86%) | 991,462 |
8 Nov 2019 | GBX | 4,266 | 4,298 | 4,202 | 4,244 | 4,244 | -45 (-1.05%) | 544,712 |
7 Nov 2019 | GBX | 4,216 | 4,312 | 4,200 | 4,289 | 4,289 | +86 (+2.05%) | 802,364 |
6 Nov 2019 | GBX | 4,197 | 4,213 | 4,174 | 4,203 | 4,203 | +21 (+0.50%) | 430,124 |