Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | GBX | 3,489 | 3,512.42 | 3,467 | 3,482 | 3,482 | -1 (-0.03%) | 1,335,223 |
15 Feb 2024 | GBX | 3,463 | 3,494 | 3,424 | 3,483 | 3,483 | +38 (+1.10%) | 1,219,224 |
14 Feb 2024 | GBX | 3,460 | 3,480 | 3,425 | 3,445 | 3,445 | -1 (-0.03%) | 985,948 |
13 Feb 2024 | GBX | 3,488 | 3,508 | 3,428 | 3,446 | 3,446 | -61 (-1.74%) | 907,829 |
12 Feb 2024 | GBX | 3,503 | 3,527 | 3,461 | 3,507 | 3,507 | +25 (+0.72%) | 378,136 |
9 Feb 2024 | GBX | 3,472 | 3,502 | 3,468 | 3,482 | 3,482 | +15 (+0.43%) | 1,461,013 |
8 Feb 2024 | GBX | 3,528 | 3,545 | 3,466.723 | 3,467 | 3,467 | -72 (-2.03%) | 1,336,946 |
7 Feb 2024 | GBX | 3,540 | 3,558 | 3,514 | 3,539 | 3,539 | -4 (-0.11%) | 539,848 |
6 Feb 2024 | GBX | 3,530 | 3,559 | 3,498 | 3,543 | 3,543 | +23 (+0.65%) | 432,445 |
5 Feb 2024 | GBX | 3,532 | 3,537.5 | 3,513 | 3,520 | 3,520 | +5 (+0.14%) | 743,902 |
2 Feb 2024 | GBX | 3,578 | 3,609 | 3,512 | 3,515 | 3,515 | -26 (-0.73%) | 1,372,215 |
1 Feb 2024 | GBX | 3,567 | 3,589 | 3,540.292 | 3,541 | 3,541 | -55 (-1.53%) | 967,214 |
31 Jan 2024 | GBX | 3,635 | 3,646.315 | 3,586 | 3,596 | 3,596 | -42 (-1.15%) | 577,517 |
30 Jan 2024 | GBX | 3,642 | 3,664 | 3,598 | 3,638 | 3,638 | +18 (+0.50%) | 872,244 |
29 Jan 2024 | GBX | 3,655 | 3,681 | 3,614 | 3,620 | 3,620 | -26 (-0.71%) | 933,902 |
26 Jan 2024 | GBX | 3,620 | 3,654 | 3,579 | 3,646 | 3,646 | +45 (+1.25%) | 730,531 |
25 Jan 2024 | GBX | 3,607 | 3,626 | 3,588 | 3,601 | 3,601 | -8 (-0.22%) | 2,195,412 |
24 Jan 2024 | GBX | 3,542 | 3,609.181 | 3,514 | 3,609 | 3,609 | +73 (+2.06%) | 1,661,848 |
23 Jan 2024 | GBX | 3,561 | 3,582 | 3,498 | 3,536 | 3,536 | -20 (-0.56%) | 685,076 |
22 Jan 2024 | GBX | 3,575 | 3,600 | 3,526 | 3,556 | 3,556 | +8 (+0.23%) | 675,044 |
19 Jan 2024 | GBX | 3,654 | 3,680 | 3,542 | 3,548 | 3,548 | -87 (-2.39%) | 1,605,072 |
18 Jan 2024 | GBX | 3,624 | 3,650 | 3,600 | 3,635 | 3,635 | +29 (+0.80%) | 550,545 |
17 Jan 2024 | GBX | 3,638 | 3,699 | 3,562.4726 | 3,606 | 3,606 | -70 (-1.90%) | 1,011,727 |
16 Jan 2024 | GBX | 3,652 | 3,680 | 3,620 | 3,676 | 3,676 | +3 (+0.08%) | 543,433 |
15 Jan 2024 | GBX | 3,677 | 3,696 | 3,652 | 3,673 | 3,673 | +12 (+0.33%) | 446,120 |
12 Jan 2024 | GBX | 3,666 | 3,714 | 3,610 | 3,661 | 3,661 | +29 (+0.80%) | 772,735 |
11 Jan 2024 | GBX | 3,606 | 3,686 | 3,600 | 3,632 | 3,632 | +82 (+2.31%) | 3,427,441 |
10 Jan 2024 | GBX | 3,551 | 3,570 | 3,518 | 3,550 | 3,550 | +2 (+0.06%) | 1,540,814 |
9 Jan 2024 | GBX | 3,592 | 3,594 | 3,547.468 | 3,548 | 3,548 | -41 (-1.14%) | 1,245,206 |
8 Jan 2024 | GBX | 3,575 | 3,589.359 | 3,537 | 3,589 | 3,589 | +30 (+0.84%) | 472,354 |