Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XSHQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 41.44 | -0.45 | -1.07% | 41.85 | 42.4599 | 41.3155 | 68,591 |
| Jul 17 2024 | 41.89 | -0.42 | -0.99% | 41.86 | 42.68 | 41.86 | 110,185 |
| Jul 16 2024 | 42.31 | 1.55 | 3.80% | 41.00 | 42.455 | 41.00 | 2,429,683 |
| Jul 15 2024 | 40.76 | 0.57 | 1.42% | 40.35 | 41.13 | 40.35 | 57,116 |
| Jul 12 2024 | 40.19 | 0.38 | 0.95% | 40.25 | 40.46 | 40.08 | 109,958 |
| Jul 11 2024 | 39.81 | 1.22 | 3.16% | 39.26 | 39.88 | 39.13 | 33,726 |
| Jul 10 2024 | 38.59 | 0.37 | 0.98% | 38.47 | 38.61 | 38.30 | 40,919 |
| Jul 09 2024 | 38.2156 | -0.30 | -0.79% | 38.46 | 38.59 | 38.2156 | 40,004 |
| Jul 08 2024 | 38.52 | 0.18 | 0.47% | 38.61 | 38.843 | 38.39 | 19,776 |
| Jul 05 2024 | 38.34 | -0.37 | -0.96% | 38.70 | 38.70 | 38.2741 | 13,038 |
| Jul 03 2024 | 38.71 | -0.09 | -0.23% | 38.74 | 39.02 | 38.71 | 11,288 |
| Jul 02 2024 | 38.80 | 0.09 | 0.23% | 38.71 | 38.86 | 38.683 | 23,908 |
| Jul 01 2024 | 38.71 | 0.17 | 0.44% | 38.96 | 39.15 | 38.51 | 20,996 |
| Jun 28 2024 | 38.54 | 0.00 | 0.00% | 38.54 | 38.54 | 38.54 | 0 |
| Jun 27 2024 | 38.54 | 0.14 | 0.36% | 38.33 | 38.54 | 38.3193 | 24,787 |
| Jun 26 2024 | 38.40 | -0.13 | -0.34% | 38.31 | 38.50 | 38.31 | 36,222 |
| Jun 25 2024 | 38.53 | -0.23 | -0.59% | 38.83 | 38.83 | 38.36 | 80,192 |
| Jun 24 2024 | 38.76 | 0.10 | 0.26% | 38.49 | 39.02 | 38.49 | 34,127 |
| Jun 21 2024 | 38.66 | -0.21 | -0.54% | 38.77 | 38.81 | 38.53 | 40,911 |
| Jun 20 2024 | 38.87 | -0.18 | -0.46% | 39.03 | 39.25 | 38.78 | 76,997 |
| Jun 18 2024 | 39.05 | 0.02 | 0.05% | 39.06 | 39.2095 | 38.92 | 38,164 |
| Jun 17 2024 | 39.03 | 0.47 | 1.23% | 38.55 | 39.04 | 38.38 | 25,442 |
| Jun 14 2024 | 38.5555 | -0.64 | -1.64% | 38.75 | 38.81 | 38.4734 | 10,450 |
| Jun 13 2024 | 39.20 | -0.43 | -1.09% | 39.58 | 39.58 | 38.89 | 22,935 |
| Jun 12 2024 | 39.63 | 0.54 | 1.38% | 39.81 | 40.3196 | 39.52 | 40,506 |
| Jun 11 2024 | 39.09 | -0.19 | -0.48% | 39.03 | 39.1599 | 38.75 | 49,182 |
| Jun 10 2024 | 39.28 | -0.11 | -0.28% | 39.05 | 39.28 | 38.86 | 62,638 |
| Jun 07 2024 | 39.39 | -0.37 | -0.93% | 39.70 | 39.70 | 39.35 | 45,235 |
| Jun 06 2024 | 39.76 | -0.15 | -0.38% | 39.89 | 39.89 | 39.67 | 99,906 |
| Jun 05 2024 | 39.91 | 0.42 | 1.06% | 39.78 | 39.92 | 39.49 | 19,973 |
| Jun 04 2024 | 39.49 | -0.76 | -1.88% | 39.98 | 39.98 | 39.41 | 19,026 |
| Jun 03 2024 | 40.248 | -0.43 | -1.06% | 41.07 | 41.07 | 40.14 | 24,468 |
| May 31 2024 | 40.68 | 0.58 | 1.45% | 40.12 | 40.68 | 40.12 | 32,344 |
| May 30 2024 | 40.10 | 0.45 | 1.13% | 39.57 | 40.24 | 39.57 | 22,814 |
| May 29 2024 | 39.65 | -0.47 | -1.17% | 39.74 | 39.80 | 39.59 | 18,311 |
| May 28 2024 | 40.12 | -0.14 | -0.35% | 40.22 | 40.39 | 40.04 | 7,776 |
| May 24 2024 | 40.26 | 0.43 | 1.08% | 40.10 | 40.26 | 40.0812 | 8,616 |
| May 23 2024 | 39.83 | -0.50 | -1.24% | 40.34 | 40.34 | 39.6701 | 53,191 |
| May 22 2024 | 40.33 | -0.31 | -0.76% | 40.67 | 40.67 | 40.15 | 33,545 |
| May 21 2024 | 40.64 | 0.07 | 0.18% | 40.38 | 40.69 | 40.38 | 24,782 |
| May 20 2024 | 40.5676 | 0.08 | 0.20% | 40.50 | 40.84 | 40.50 | 32,527 |
| May 17 2024 | 40.486 | 0.01 | 0.01% | 40.41 | 40.58 | 40.41 | 10,778 |
| May 16 2024 | 40.48 | -0.25 | -0.61% | 40.71 | 40.71 | 40.4635 | 17,534 |
| May 15 2024 | 40.73 | 0.13 | 0.33% | 40.88 | 41.00 | 40.58 | 34,614 |
| May 14 2024 | 40.5977 | 0.47 | 1.17% | 40.51 | 40.5977 | 40.394 | 11,931 |
| May 13 2024 | 40.13 | 0.01 | 0.03% | 40.28 | 40.4605 | 40.09 | 20,260 |
| May 10 2024 | 40.1195 | -0.28 | -0.70% | 40.44 | 40.44 | 39.9021 | 32,058 |
| May 09 2024 | 40.404 | 0.34 | 0.84% | 39.96 | 40.404 | 39.96 | 25,195 |
| May 08 2024 | 40.0682 | -0.13 | -0.33% | 39.95 | 40.0682 | 39.8333 | 16,827 |
| May 07 2024 | 40.20 | 0.06 | 0.15% | 40.28 | 40.50 | 40.20 | 21,874 |
| May 06 2024 | 40.14 | 0.41 | 1.03% | 40.18 | 40.295 | 39.995 | 25,927 |
| May 03 2024 | 39.73 | 0.13 | 0.33% | 40.14 | 40.14 | 39.73 | 19,699 |
| May 02 2024 | 39.60 | 0.54 | 1.38% | 39.505 | 39.628 | 39.24 | 18,878 |
| May 01 2024 | 39.06 | -0.09 | -0.23% | 39.21 | 39.7099 | 39.04 | 310,116 |
| Apr 30 2024 | 39.15 | -1.04 | -2.59% | 39.91 | 39.9299 | 39.15 | 13,904 |
| Apr 29 2024 | 40.19 | 0.19 | 0.47% | 40.02 | 40.20 | 40.01 | 10,835 |
| Apr 26 2024 | 40.00 | 0.21 | 0.53% | 39.71 | 40.1304 | 39.71 | 95,014 |
| Apr 25 2024 | 39.79 | -0.14 | -0.35% | 39.615 | 39.828 | 39.28 | 15,870 |
| Apr 24 2024 | 39.93 | -0.05 | -0.13% | 39.81 | 40.12 | 39.7406 | 12,116 |
| Apr 23 2024 | 39.98 | 0.74 | 1.89% | 39.29 | 40.145 | 39.29 | 21,741 |
| Apr 22 2024 | 39.24 | 0.27 | 0.69% | 39.18 | 39.54 | 38.91 | 21,047 |
