Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XTJA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 26.7957 | 0.03 | 0.12% | 26.7631 | 26.85 | 26.7631 | 5,558 |
| Jul 15 2024 | 26.7631 | 0.01 | 0.03% | 26.7549 | 26.8199 | 26.7549 | 6,515 |
| Jul 12 2024 | 26.7549 | 0.01 | 0.06% | 26.74 | 26.83 | 26.74 | 3,325 |
| Jul 11 2024 | 26.74 | -0.01 | -0.03% | 26.749 | 26.75 | 26.6701 | 2,234 |
| Jul 10 2024 | 26.749 | 0.03 | 0.11% | 26.7202 | 26.76 | 26.71 | 4,419 |
| Jul 09 2024 | 26.7202 | 0.03 | 0.10% | 26.69 | 26.73 | 26.68 | 1,821 |
| Jul 08 2024 | 26.6947 | 0.02 | 0.06% | 26.6789 | 26.7299 | 26.66 | 3,369 |
| Jul 05 2024 | 26.6789 | 0.04 | 0.13% | 26.6432 | 26.7199 | 26.63 | 9,192 |
| Jul 03 2024 | 26.6432 | 0.02 | 0.09% | 26.62 | 26.65 | 26.62 | 84 |
| Jul 02 2024 | 26.62 | 0.06 | 0.21% | 26.5648 | 26.6338 | 26.56 | 43,616 |
| Jul 01 2024 | 26.5648 | 0.03 | 0.11% | 26.5418 | 26.5899 | 26.5418 | 1,463 |
| Jun 28 2024 | 26.5352 | 0.00 | 0.00% | 26.5352 | 26.5352 | 26.5352 | 0 |
| Jun 27 2024 | 26.5352 | 0.00 | 0.00% | 26.5362 | 26.5362 | 26.49 | 10,676 |
| Jun 26 2024 | 26.5362 | 0.03 | 0.12% | 26.5034 | 26.5362 | 26.47 | 7,480 |
| Jun 25 2024 | 26.5034 | 0.06 | 0.22% | 26.4462 | 26.5034 | 26.4462 | 17,943 |
| Jun 24 2024 | 26.4462 | -0.04 | -0.15% | 26.485 | 26.52 | 26.43 | 16,710 |
| Jun 21 2024 | 26.485 | 0.00 | 0.02% | 26.4807 | 26.485 | 26.45 | 1,193 |
| Jun 20 2024 | 26.4807 | -0.03 | -0.13% | 26.5151 | 26.5151 | 26.4807 | 200 |
| Jun 18 2024 | 26.5151 | 0.02 | 0.08% | 26.4943 | 26.5399 | 26.46 | 1,246 |
| Jun 17 2024 | 26.4943 | 0.06 | 0.22% | 26.47 | 26.4943 | 26.41 | 2,885 |
| Jun 14 2024 | 26.4357 | -0.03 | -0.10% | 26.4627 | 26.4627 | 26.4357 | 27 |
| Jun 13 2024 | 26.4627 | 0.01 | 0.02% | 26.4571 | 26.48 | 26.38 | 4,638 |
| Jun 12 2024 | 26.4571 | 0.08 | 0.29% | 26.38 | 26.49 | 26.38 | 3,974 |
| Jun 11 2024 | 26.38 | 0.05 | 0.21% | 26.3254 | 26.39 | 26.28 | 19,533 |
| Jun 10 2024 | 26.3254 | 0.01 | 0.04% | 26.3148 | 26.34 | 26.2813 | 18,342 |
| Jun 07 2024 | 26.3148 | 0.01 | 0.03% | 26.3065 | 26.335 | 26.27 | 232 |
| Jun 06 2024 | 26.3065 | 0.00 | 0.01% | 26.3049 | 26.3065 | 26.29 | 507 |
| Jun 05 2024 | 26.3049 | 0.12 | 0.46% | 26.185 | 26.3049 | 26.185 | 134 |
| Jun 04 2024 | 26.185 | 0.02 | 0.07% | 26.1657 | 26.21 | 26.1657 | 207 |
| Jun 03 2024 | 26.1657 | 0.02 | 0.06% | 26.15 | 26.1899 | 26.15 | 475 |
| May 31 2024 | 26.15 | 0.10 | 0.40% | 26.0453 | 26.15 | 26.00 | 21,044 |
| May 30 2024 | 26.0453 | -0.06 | -0.22% | 26.1017 | 26.1017 | 26.0453 | 2,382 |
| May 29 2024 | 26.1017 | -0.07 | -0.28% | 26.1758 | 26.1758 | 26.0967 | 551 |
| May 28 2024 | 26.1758 | -0.01 | -0.03% | 26.1849 | 26.22 | 26.1117 | 2,229 |
| May 24 2024 | 26.1849 | 0.09 | 0.36% | 26.07 | 26.22 | 26.07 | 6,735 |
| May 23 2024 | 26.0919 | -0.05 | -0.20% | 26.28 | 26.28 | 26.0919 | 3,279 |
| May 22 2024 | 26.1452 | -0.04 | -0.15% | 26.22 | 26.22 | 26.1452 | 3,333 |
| May 21 2024 | 26.185 | 0.03 | 0.12% | 26.1533 | 26.21 | 26.1533 | 64,067 |
| May 20 2024 | 26.1533 | 0.02 | 0.07% | 26.1342 | 26.1533 | 26.1342 | 20 |
| May 17 2024 | 26.1342 | 0.03 | 0.10% | 26.1089 | 26.135 | 26.10 | 3,245 |
| May 16 2024 | 26.1089 | -0.01 | -0.05% | 26.1216 | 26.14 | 26.1089 | 881 |
| May 15 2024 | 26.1216 | 0.10 | 0.39% | 26.02 | 26.15 | 26.02 | 1,586 |
| May 14 2024 | 26.02 | 0.12 | 0.44% | 25.9049 | 26.02 | 25.89 | 14,468 |
| May 13 2024 | 25.9049 | -0.01 | -0.03% | 25.9124 | 25.93 | 25.9049 | 911 |
| May 10 2024 | 25.9124 | 0.05 | 0.18% | 25.98 | 25.98 | 25.90 | 8,660 |
| May 09 2024 | 25.8654 | 0.07 | 0.28% | 25.7942 | 25.87 | 25.7942 | 7,443 |
| May 08 2024 | 25.7942 | 0.01 | 0.04% | 25.7835 | 25.82 | 25.75 | 1,256 |
| May 07 2024 | 25.7835 | 0.04 | 0.15% | 25.7457 | 25.79 | 25.7457 | 2,681 |
| May 06 2024 | 25.7457 | 0.14 | 0.55% | 25.6052 | 25.7457 | 25.6052 | 1,447 |
| May 03 2024 | 25.6052 | 0.22 | 0.88% | 25.3806 | 25.6052 | 25.3806 | 75 |
| May 02 2024 | 25.3806 | 0.11 | 0.45% | 25.2678 | 25.40 | 25.2678 | 4,851 |
| May 01 2024 | 25.2678 | -0.05 | -0.20% | 25.3195 | 25.35 | 25.2678 | 498 |
| Apr 30 2024 | 25.3195 | -0.20 | -0.78% | 25.5198 | 25.5299 | 25.3195 | 1,589 |
| Apr 29 2024 | 25.5198 | 0.05 | 0.18% | 25.4733 | 25.5599 | 25.4733 | 400 |
| Apr 26 2024 | 25.4733 | 0.17 | 0.67% | 25.303 | 25.49 | 25.303 | 71,267 |
| Apr 25 2024 | 25.303 | -0.08 | -0.32% | 25.3847 | 25.3847 | 25.1202 | 936 |
| Apr 24 2024 | 25.3847 | 0.03 | 0.11% | 25.35 | 25.3847 | 25.32 | 576 |
| Apr 23 2024 | 25.3564 | 0.21 | 0.83% | 25.148 | 25.39 | 25.148 | 28,662 |
| Apr 22 2024 | 25.148 | 0.20 | 0.79% | 24.951 | 25.19 | 24.951 | 2,962 |
| Apr 19 2024 | 24.951 | -0.13 | -0.53% | 25.0851 | 25.0851 | 24.951 | 814 |
| Apr 18 2024 | 25.0851 | -0.04 | -0.17% | 25.1287 | 25.1907 | 25.0851 | 1,448 |
