Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XZW0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 42.175 | -0.06 | -0.13% | 42.33 | 42.33 | 42.07 | 10,844 |
| Nov 22 2024 | 42.23 | 0.49 | 1.17% | 41.905 | 42.325 | 41.905 | 13,482 |
| Nov 21 2024 | 41.74 | 0.37 | 0.89% | 41.45 | 41.765 | 41.295 | 19,565 |
| Nov 20 2024 | 41.37 | 0.17 | 0.42% | 41.575 | 41.645 | 41.33 | 3,864 |
| Nov 19 2024 | 41.195 | -0.10 | -0.24% | 41.315 | 41.315 | 40.90 | 15,578 |
| Nov 18 2024 | 41.295 | 0.02 | 0.04% | 41.275 | 41.33 | 41.125 | 70,133 |
| Nov 15 2024 | 41.28 | -0.59 | -1.40% | 41.535 | 41.545 | 41.26 | 10,595 |
| Nov 14 2024 | 41.865 | 0.02 | 0.05% | 41.98 | 42.215 | 41.865 | 13,605 |
| Nov 13 2024 | 41.845 | -0.03 | -0.07% | 41.76 | 41.865 | 41.64 | 8,120 |
| Nov 12 2024 | 41.875 | -0.15 | -0.36% | 41.95 | 42.00 | 41.82 | 23,434 |
| Nov 11 2024 | 42.025 | 0.62 | 1.50% | 41.76 | 42.09 | 41.755 | 15,246 |
| Nov 08 2024 | 41.405 | 0.38 | 0.93% | 41.275 | 41.405 | 41.02 | 48,537 |
| Nov 07 2024 | 41.025 | 0.34 | 0.82% | 40.88 | 41.03 | 40.865 | 41,128 |
| Nov 06 2024 | 40.69 | 1.21 | 3.06% | 40.82 | 41.235 | 40.62 | 17,923 |
| Nov 05 2024 | 39.48 | 0.15 | 0.39% | 39.275 | 39.51 | 39.26 | 9,067 |
| Nov 04 2024 | 39.325 | -0.25 | -0.62% | 39.455 | 39.455 | 39.28 | 6,354 |
| Nov 01 2024 | 39.57 | 0.24 | 0.62% | 39.29 | 39.635 | 39.24 | 3,890 |
| Oct 31 2024 | 39.325 | -0.80 | -1.99% | 39.64 | 39.665 | 39.22 | 18,129 |
| Oct 30 2024 | 40.125 | -0.18 | -0.43% | 40.385 | 40.415 | 40.00 | 4,927 |
| Oct 29 2024 | 40.30 | 0.05 | 0.12% | 40.32 | 40.345 | 40.185 | 80,330 |
| Oct 28 2024 | 40.25 | -0.04 | -0.10% | 40.36 | 40.395 | 40.235 | 4,538 |
| Oct 25 2024 | 40.29 | 0.19 | 0.46% | 40.10 | 40.345 | 40.095 | 5,398 |
| Oct 24 2024 | 40.105 | 0.04 | 0.10% | 40.195 | 40.25 | 40.04 | 10,985 |
| Oct 23 2024 | 40.065 | -0.16 | -0.40% | 40.315 | 40.315 | 40.02 | 3,288 |
| Oct 22 2024 | 40.225 | 0.12 | 0.30% | 40.235 | 40.265 | 40.07 | 10,479 |
| Oct 21 2024 | 40.105 | -0.18 | -0.43% | 40.31 | 40.33 | 40.10 | 6,476 |
| Oct 18 2024 | 40.28 | -0.15 | -0.37% | 40.28 | 40.385 | 40.235 | 10,609 |
| Oct 17 2024 | 40.43 | 0.43 | 1.08% | 40.285 | 40.65 | 40.285 | 10,177 |
| Oct 16 2024 | 40.00 | 0.03 | 0.08% | 39.955 | 40.085 | 39.85 | 6,792 |
| Oct 15 2024 | 39.97 | -0.13 | -0.31% | 40.21 | 40.255 | 39.91 | 17,810 |
| Oct 14 2024 | 40.095 | 0.45 | 1.14% | 39.74 | 40.135 | 39.725 | 4,231 |
| Oct 11 2024 | 39.645 | 0.08 | 0.19% | 39.53 | 39.70 | 39.385 | 19,102 |
| Oct 10 2024 | 39.57 | 0.03 | 0.08% | 39.57 | 39.625 | 39.365 | 42,991 |
| Oct 09 2024 | 39.54 | 0.24 | 0.62% | 39.32 | 39.54 | 39.285 | 10,919 |
| Oct 08 2024 | 39.295 | 0.11 | 0.28% | 38.885 | 39.295 | 38.855 | 12,013 |
| Oct 07 2024 | 39.185 | 0.13 | 0.32% | 39.235 | 39.235 | 39.07 | 6,803 |
| Oct 04 2024 | 39.06 | 0.28 | 0.71% | 38.77 | 39.215 | 38.77 | 8,333 |
| Oct 03 2024 | 38.785 | -0.06 | -0.14% | 38.82 | 38.895 | 38.645 | 11,677 |
| Oct 02 2024 | 38.84 | 0.18 | 0.47% | 38.77 | 38.84 | 38.60 | 5,617 |
| Oct 01 2024 | 38.66 | -0.03 | -0.08% | 38.95 | 39.22 | 38.66 | 10,224 |
| Sep 30 2024 | 38.69 | -0.22 | -0.57% | 38.785 | 38.87 | 38.54 | 2,904 |
| Sep 27 2024 | 38.91 | 0.06 | 0.17% | 38.90 | 38.96 | 38.865 | 22,855 |
| Sep 26 2024 | 38.845 | 0.16 | 0.41% | 39.02 | 39.195 | 38.835 | 11,303 |
| Sep 25 2024 | 38.685 | 0.14 | 0.35% | 38.445 | 38.685 | 38.445 | 35,940 |
| Sep 24 2024 | 38.55 | -0.05 | -0.12% | 38.74 | 38.74 | 38.53 | 7,624 |
| Sep 23 2024 | 38.595 | 0.25 | 0.65% | 38.48 | 38.66 | 38.445 | 21,678 |
| Sep 20 2024 | 38.345 | -0.37 | -0.94% | 38.63 | 38.63 | 38.31 | 12,970 |
| Sep 19 2024 | 38.71 | 0.59 | 1.56% | 38.46 | 38.76 | 38.44 | 17,792 |
| Sep 18 2024 | 38.115 | -0.31 | -0.79% | 38.185 | 38.305 | 38.115 | 12,016 |
| Sep 17 2024 | 38.42 | 0.29 | 0.75% | 38.33 | 38.525 | 38.33 | 7,455 |
| Sep 16 2024 | 38.135 | -0.16 | -0.42% | 38.23 | 38.30 | 38.135 | 4,474 |
| Sep 13 2024 | 38.295 | 0.22 | 0.56% | 38.185 | 38.335 | 38.115 | 12,653 |
| Sep 12 2024 | 38.08 | 1.03 | 2.78% | 38.13 | 38.19 | 37.87 | 11,603 |
| Sep 11 2024 | 37.05 | -0.29 | -0.76% | 37.325 | 37.53 | 37.04 | 23,810 |
| Sep 10 2024 | 37.335 | 0.30 | 0.80% | 37.16 | 37.385 | 37.16 | 21,549 |
| Sep 09 2024 | 37.04 | 0.35 | 0.95% | 37.00 | 37.275 | 37.00 | 48,463 |
| Sep 06 2024 | 36.69 | -0.54 | -1.45% | 37.10 | 37.335 | 36.69 | 43,450 |
| Sep 05 2024 | 37.23 | -0.36 | -0.96% | 37.41 | 37.54 | 37.18 | 31,904 |
| Sep 04 2024 | 37.59 | -0.46 | -1.20% | 37.335 | 37.595 | 37.335 | 17,245 |
| Sep 03 2024 | 38.045 | -0.34 | -0.87% | 38.425 | 38.47 | 38.00 | 15,012 |
| Sep 02 2024 | 38.38 | 0.14 | 0.35% | 38.35 | 38.40 | 38.30 | 11,050 |
| Aug 30 2024 | 38.245 | -0.10 | -0.25% | 38.155 | 38.32 | 38.155 | 4,180 |
| Aug 29 2024 | 38.34 | 0.27 | 0.71% | 37.965 | 38.395 | 37.965 | 54,315 |
| Aug 28 2024 | 38.07 | -0.02 | -0.05% | 38.17 | 38.28 | 38.055 | 3,836 |
