Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | GBX | 4,160 | 4,393.536 | 4,160 | 4,300 | 4,300 | +170 (+4.12%) | 292,015 |
5 Aug 2020 | GBX | 4,280 | 4,280 | 4,120.25 | 4,130 | 4,130 | -120 (-2.82%) | 122,400 |
4 Aug 2020 | GBX | 4,340 | 4,393.738 | 4,210 | 4,250 | 4,250 | -70 (-1.62%) | 215,041 |
3 Aug 2020 | GBX | 3,900 | 4,480 | 3,842.42 | 4,320 | 4,320 | +510 (+13.39%) | 340,306 |
31 Jul 2020 | GBX | 3,810 | 3,820 | 3,670 | 3,810 | 3,810 | +10 (+0.26%) | 32,671 |
30 Jul 2020 | GBX | 3,750 | 3,850 | 3,670 | 3,800 | 3,800 | +10 (+0.26%) | 14,531 |
29 Jul 2020 | GBX | 3,740 | 3,790 | 3,710 | 3,790 | 3,790 | +80 (+2.16%) | 6,067 |
28 Jul 2020 | GBX | 3,760 | 3,760 | 3,700 | 3,710 | 3,710 | +10 (+0.27%) | 31,872 |
27 Jul 2020 | GBX | 3,720 | 3,750 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 5,732 |
24 Jul 2020 | GBX | 3,670 | 3,735.86 | 3,670 | 3,700 | 3,700 | -20 (-0.54%) | 4,150 |
23 Jul 2020 | GBX | 3,670 | 3,729.925 | 3,650 | 3,720 | 3,720 | +20 (+0.54%) | 5,700 |
22 Jul 2020 | GBX | 3,700 | 3,750 | 3,660 | 3,700 | 3,700 | -20 (-0.54%) | 35,818 |
21 Jul 2020 | GBX | 3,700 | 3,790 | 3,675.99 | 3,720 | 3,720 | +40 (+1.09%) | 9,979 |
20 Jul 2020 | GBX | 3,630 | 3,712.1 | 3,630 | 3,680 | 3,680 | 0.0 (0.0%) | 4,173 |
17 Jul 2020 | GBX | 3,670 | 3,743.6 | 3,630 | 3,680 | 3,680 | -10 (-0.27%) | 5,974 |
16 Jul 2020 | GBX | 3,580 | 3,780 | 3,575 | 3,690 | 3,690 | +30 (+0.82%) | 6,463 |
15 Jul 2020 | GBX | 3,650 | 3,757.245 | 3,560 | 3,660 | 3,660 | +40 (+1.10%) | 36,452 |
14 Jul 2020 | GBX | 3,670 | 3,683.8 | 3,530 | 3,620 | 3,620 | -70 (-1.90%) | 6,813 |
13 Jul 2020 | GBX | 3,600 | 3,690 | 3,590 | 3,690 | 3,690 | +60 (+1.65%) | 20,276 |
10 Jul 2020 | GBX | 3,560 | 3,690 | 3,500 | 3,630 | 3,630 | +30 (+0.83%) | 25,057 |
9 Jul 2020 | GBX | 3,500 | 3,650 | 3,470 | 3,600 | 3,600 | +100 (+2.86%) | 8,870 |
8 Jul 2020 | GBX | 3,540 | 3,620 | 3,500 | 3,500 | 3,500 | -120 (-3.31%) | 2,676 |
7 Jul 2020 | GBX | 3,530 | 3,650 | 3,513.105 | 3,620 | 3,620 | +70 (+1.97%) | 7,830 |
6 Jul 2020 | GBX | 3,560 | 3,580 | 3,500 | 3,550 | 3,550 | +30 (+0.85%) | 6,280 |
3 Jul 2020 | GBX | 3,620 | 3,620 | 3,520 | 3,520 | 3,520 | -100 (-2.76%) | 3,603 |
2 Jul 2020 | GBX | 3,600 | 3,790 | 3,452 | 3,620 | 3,620 | +20 (+0.56%) | 8,023 |
1 Jul 2020 | GBX | 3,470 | 3,600 | 3,470 | 3,600 | 3,600 | +50 (+1.41%) | 10,420 |
30 Jun 2020 | GBX | 3,550 | 3,590 | 3,430 | 3,550 | 3,550 | -30 (-0.84%) | 16,063 |
29 Jun 2020 | GBX | 3,570 | 3,620 | 3,465 | 3,580 | 3,580 | 0.0 (0.0%) | 48,051 |
26 Jun 2020 | GBX | 3,600 | 3,600.318 | 3,560 | 3,580 | 3,580 | 0.0 (0.0%) | 13,259 |