Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XCS5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 20.435 | 0.00 | 0.00% | 20.38 | 20.495 | 20.13 | 13,436 |
| Jul 22 2024 | 20.435 | 0.29 | 1.46% | 20.425 | 20.49 | 20.305 | 16,889 |
| Jul 19 2024 | 20.14 | -0.51 | -2.47% | 20.405 | 20.405 | 20.14 | 4,386 |
| Jul 18 2024 | 20.65 | 0.02 | 0.10% | 20.41 | 20.65 | 20.39 | 12,888 |
| Jul 17 2024 | 20.63 | 0.07 | 0.34% | 20.605 | 20.63 | 20.42 | 157,226 |
| Jul 16 2024 | 20.56 | -0.09 | -0.44% | 20.70 | 20.71 | 20.54 | 72,008 |
| Jul 15 2024 | 20.65 | 0.05 | 0.27% | 20.60 | 20.65 | 20.49 | 43,929 |
| Jul 12 2024 | 20.595 | -0.01 | -0.05% | 20.435 | 20.595 | 20.435 | 3,571 |
| Jul 11 2024 | 20.605 | -0.02 | -0.07% | 20.58 | 20.615 | 20.485 | 12,129 |
| Jul 10 2024 | 20.62 | -0.05 | -0.24% | 20.49 | 20.63 | 20.46 | 75,100 |
| Jul 09 2024 | 20.67 | 0.13 | 0.61% | 20.565 | 20.68 | 20.455 | 51,931 |
| Jul 08 2024 | 20.545 | -0.01 | -0.02% | 20.575 | 20.575 | 20.435 | 3,132 |
| Jul 05 2024 | 20.55 | 0.14 | 0.69% | 20.48 | 20.555 | 20.43 | 3,809 |
| Jul 04 2024 | 20.41 | -0.16 | -0.78% | 20.425 | 20.565 | 20.41 | 22,609 |
| Jul 03 2024 | 20.57 | 0.20 | 0.96% | 20.51 | 20.57 | 20.405 | 31,373 |
| Jul 02 2024 | 20.375 | -0.17 | -0.83% | 20.415 | 20.535 | 20.335 | 68,001 |
| Jul 01 2024 | 20.545 | 0.09 | 0.42% | 20.435 | 20.555 | 20.37 | 15,500 |
| Jun 28 2024 | 20.46 | 0.14 | 0.69% | 20.325 | 20.50 | 20.325 | 110,011 |
| Jun 27 2024 | 20.32 | 0.08 | 0.40% | 20.355 | 20.46 | 20.225 | 2,627 |
| Jun 26 2024 | 20.24 | 0.07 | 0.35% | 20.20 | 20.24 | 20.15 | 870 |
| Jun 25 2024 | 20.17 | 0.02 | 0.10% | 20.085 | 20.17 | 20.03 | 2,681 |
| Jun 24 2024 | 20.15 | 0.12 | 0.60% | 20.04 | 20.165 | 20.03 | 6,212 |
| Jun 21 2024 | 20.03 | -0.11 | -0.52% | 20.095 | 20.12 | 19.846 | 4,137 |
| Jun 20 2024 | 20.135 | 0.12 | 0.60% | 20.10 | 20.135 | 19.974 | 10,797 |
| Jun 19 2024 | 20.015 | -0.29 | -1.40% | 20.12 | 20.12 | 19.88 | 8,594 |
| Jun 18 2024 | 20.30 | 0.10 | 0.50% | 20.21 | 20.30 | 20.10 | 5,980 |
| Jun 17 2024 | 20.20 | 0.04 | 0.17% | 20.225 | 20.225 | 20.06 | 58,496 |
| Jun 14 2024 | 20.165 | 0.24 | 1.19% | 20.03 | 20.165 | 19.994 | 96,752 |
| Jun 13 2024 | 19.928 | 0.30 | 1.52% | 19.706 | 19.928 | 19.706 | 2,508 |
| Jun 12 2024 | 19.63 | -0.08 | -0.39% | 19.80 | 19.802 | 19.63 | 85,945 |
| Jun 11 2024 | 19.706 | 0.16 | 0.84% | 19.632 | 19.722 | 19.632 | 6,268 |
| Jun 10 2024 | 19.542 | -0.01 | -0.07% | 19.758 | 19.758 | 19.542 | 31,630 |
| Jun 07 2024 | 19.556 | 0.52 | 2.72% | 19.264 | 19.556 | 19.264 | 27,229 |
| Jun 06 2024 | 19.038 | 0.06 | 0.30% | 19.20 | 19.20 | 18.998 | 3,684 |
| Jun 05 2024 | 18.982 | 0.59 | 3.23% | 18.754 | 18.994 | 18.55 | 16,801 |
| Jun 04 2024 | 18.388 | -1.23 | -6.27% | 18.41 | 18.46 | 17.962 | 19,779 |
| Jun 03 2024 | 19.618 | 0.71 | 3.74% | 19.40 | 19.656 | 19.40 | 21,198 |
| May 31 2024 | 18.91 | -0.12 | -0.65% | 19.00 | 19.00 | 18.842 | 2,165 |
| May 30 2024 | 19.034 | -0.11 | -0.60% | 19.056 | 19.056 | 18.90 | 1,366 |
| May 29 2024 | 19.148 | -0.07 | -0.34% | 19.15 | 19.15 | 19.00 | 1,391 |
| May 28 2024 | 19.214 | -0.14 | -0.74% | 19.186 | 19.22 | 19.152 | 2,744 |
| May 27 2024 | 19.358 | -0.03 | -0.15% | 19.466 | 19.564 | 19.252 | 2,234 |
| May 24 2024 | 19.388 | -0.02 | -0.09% | 19.482 | 19.482 | 19.352 | 4,575 |
| May 23 2024 | 19.406 | 0.38 | 1.99% | 19.224 | 19.406 | 19.224 | 5,547 |
| May 22 2024 | 19.028 | -0.05 | -0.28% | 19.108 | 19.152 | 19.028 | 2,336 |
| May 21 2024 | 19.082 | 0.09 | 0.48% | 19.00 | 19.086 | 18.958 | 4,411 |
| May 20 2024 | 18.99 | 0.05 | 0.24% | 18.976 | 19.006 | 18.95 | 2,866 |
| May 17 2024 | 18.944 | 0.21 | 1.10% | 18.844 | 18.978 | 18.844 | 1,823 |
| May 16 2024 | 18.738 | 0.09 | 0.50% | 18.592 | 18.738 | 18.50 | 954 |
| May 15 2024 | 18.644 | -0.05 | -0.27% | 18.67 | 18.67 | 18.608 | 2,507 |
| May 14 2024 | 18.694 | 0.06 | 0.31% | 18.638 | 18.694 | 18.62 | 2,461 |
| May 13 2024 | 18.636 | 0.13 | 0.68% | 18.478 | 18.636 | 18.446 | 4,810 |
| May 10 2024 | 18.51 | -0.03 | -0.17% | 18.558 | 18.558 | 18.438 | 3,583 |
| May 09 2024 | 18.542 | -0.15 | -0.79% | 18.66 | 18.712 | 18.476 | 4,747 |
| May 08 2024 | 18.69 | -0.05 | -0.26% | 18.662 | 18.80 | 18.662 | 1,279 |
| May 07 2024 | 18.738 | -0.07 | -0.36% | 18.502 | 18.738 | 18.50 | 7,298 |
| May 06 2024 | 18.806 | 0.00 | 0.01% | 18.89 | 18.89 | 18.668 | 7,762 |
| May 03 2024 | 18.804 | -0.35 | -1.81% | 18.964 | 18.964 | 18.798 | 2,304 |
| May 02 2024 | 19.15 | 0.12 | 0.63% | 19.088 | 19.15 | 19.032 | 11,582 |
| Apr 30 2024 | 19.03 | 0.02 | 0.12% | 19.10 | 19.10 | 18.886 | 1,765 |
| Apr 29 2024 | 19.008 | 0.10 | 0.55% | 18.938 | 19.008 | 18.854 | 2,867 |
| Apr 26 2024 | 18.904 | 0.26 | 1.42% | 18.772 | 18.916 | 18.772 | 2,473 |
| Apr 25 2024 | 18.64 | -0.12 | -0.65% | 18.772 | 18.822 | 18.64 | 4,051 |
