Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XMEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 49.7523 | 0.43 | 0.88% | 49.4957 | 49.9544 | 49.4957 | 953 |
| Jan 02 2025 | 49.3203 | 0.09 | 0.17% | 49.2902 | 49.7647 | 49.2099 | 4,930 |
| Dec 30 2024 | 49.2348 | -0.05 | -0.09% | 49.2087 | 49.3262 | 49.2087 | 1,412 |
| Dec 27 2024 | 49.2811 | -0.61 | -1.23% | 49.996 | 49.996 | 49.2631 | 1,534 |
| Dec 23 2024 | 49.8936 | 0.61 | 1.23% | 49.4919 | 49.8936 | 49.4791 | 6,974 |
| Dec 20 2024 | 49.288 | -0.17 | -0.34% | 49.314 | 49.7475 | 49.0491 | 1,724 |
| Dec 19 2024 | 49.4574 | -0.36 | -0.72% | 49.5132 | 49.772 | 49.4574 | 587 |
| Dec 18 2024 | 49.8155 | 0.18 | 0.36% | 50.0814 | 50.0959 | 49.8155 | 1,090 |
| Dec 17 2024 | 49.6359 | -0.35 | -0.70% | 49.7953 | 50.0709 | 49.6359 | 230 |
| Dec 16 2024 | 49.9878 | -0.50 | -1.00% | 49.8861 | 50.4759 | 49.8861 | 4,188 |
| Dec 13 2024 | 50.4904 | -0.05 | -0.11% | 50.2454 | 50.5319 | 50.2434 | 3,198 |
| Dec 12 2024 | 50.5442 | -0.08 | -0.16% | 51.00 | 51.00 | 50.2266 | 2,971 |
| Dec 11 2024 | 50.6268 | 0.42 | 0.84% | 50.2722 | 50.6268 | 50.2261 | 1,795 |
| Dec 10 2024 | 50.2072 | -0.63 | -1.23% | 50.2541 | 50.50 | 50.1986 | 2,433 |
| Dec 09 2024 | 50.8341 | 1.11 | 2.24% | 49.5279 | 51.0999 | 49.5279 | 5,891 |
| Dec 06 2024 | 49.7202 | 0.04 | 0.08% | 50.0838 | 50.0838 | 49.7202 | 831 |
| Dec 05 2024 | 49.68 | -0.31 | -0.63% | 49.7031 | 49.9599 | 49.68 | 1,391 |
| Dec 04 2024 | 49.9926 | 0.51 | 1.03% | 50.0344 | 50.0344 | 49.609 | 296 |
| Dec 03 2024 | 49.4821 | 0.00 | 0.00% | 49.7465 | 50.00 | 49.40 | 530 |
| Dec 02 2024 | 49.4816 | 0.79 | 1.62% | 49.1262 | 49.7638 | 49.1262 | 4,192 |
| Nov 29 2024 | 48.6921 | -0.02 | -0.04% | 48.2559 | 48.8341 | 48.2559 | 452 |
| Nov 28 2024 | 48.7139 | -0.24 | -0.48% | 48.8851 | 48.8851 | 48.7139 | 736 |
| Nov 27 2024 | 48.9491 | -0.55 | -1.12% | 49.4044 | 49.5011 | 48.8803 | 1,728 |
| Nov 26 2024 | 49.5026 | 0.08 | 0.17% | 49.2221 | 49.5026 | 49.2221 | 81 |
| Nov 25 2024 | 49.4208 | -0.35 | -0.70% | 49.6053 | 49.7308 | 49.3725 | 2,384 |
| Nov 22 2024 | 49.7671 | 0.36 | 0.72% | 49.4759 | 49.8249 | 49.3878 | 196 |
| Nov 21 2024 | 49.4113 | 0.00 | 0.01% | 49.3977 | 49.4113 | 49.0241 | 136 |
| Nov 20 2024 | 49.4081 | 0.36 | 0.74% | 49.2823 | 49.4349 | 49.2215 | 1,501 |
| Nov 19 2024 | 49.0441 | -0.29 | -0.60% | 49.4811 | 49.4811 | 49.0365 | 509 |
| Nov 18 2024 | 49.3382 | 0.33 | 0.68% | 49.1467 | 49.3382 | 49.0791 | 1,132 |
| Nov 15 2024 | 49.0049 | -0.17 | -0.34% | 49.1623 | 49.1623 | 48.8591 | 3,500 |
| Nov 14 2024 | 49.1745 | 0.28 | 0.57% | 49.0941 | 49.2179 | 49.0103 | 773 |
| Nov 13 2024 | 48.8981 | -0.41 | -0.82% | 49.1074 | 49.3769 | 48.8981 | 1,169 |
| Nov 12 2024 | 49.3031 | -0.45 | -0.91% | 49.2801 | 49.5881 | 49.1731 | 1,482 |
| Nov 11 2024 | 49.7555 | -0.11 | -0.22% | 49.9489 | 50.2642 | 49.7555 | 1,962 |
| Nov 08 2024 | 49.8646 | -1.20 | -2.34% | 50.6495 | 50.9035 | 49.8646 | 1,414 |
| Nov 07 2024 | 51.0599 | 1.30 | 2.61% | 50.6015 | 51.0599 | 50.4901 | 1,604 |
| Nov 06 2024 | 49.7629 | 0.01 | 0.03% | 50.5927 | 50.5927 | 49.7581 | 1,156 |
| Nov 05 2024 | 49.749 | 0.47 | 0.96% | 49.629 | 50.0239 | 49.629 | 1,140 |
| Nov 04 2024 | 49.2743 | -0.04 | -0.09% | 49.3335 | 49.6319 | 49.0085 | 1,163 |
| Nov 01 2024 | 49.3185 | 0.45 | 0.91% | 49.3821 | 49.5379 | 49.3185 | 5,569 |
| Oct 31 2024 | 48.8731 | -0.75 | -1.52% | 49.0406 | 49.2189 | 48.8731 | 94 |
| Oct 30 2024 | 49.6265 | -0.65 | -1.29% | 49.6297 | 49.7929 | 49.3557 | 973 |
| Oct 29 2024 | 50.2741 | -0.10 | -0.20% | 50.0623 | 50.57 | 50.0021 | 273 |
| Oct 28 2024 | 50.376 | 0.11 | 0.22% | 50.5516 | 50.5516 | 50.0561 | 1,732 |
| Oct 25 2024 | 50.2654 | 0.05 | 0.10% | 50.0727 | 50.2654 | 50.058 | 345 |
| Oct 24 2024 | 50.2161 | -0.22 | -0.44% | 50.3565 | 50.3565 | 50.1841 | 725 |
| Oct 23 2024 | 50.4359 | -0.25 | -0.49% | 50.8459 | 50.8479 | 50.4359 | 1,083 |
| Oct 22 2024 | 50.683 | -0.08 | -0.16% | 50.5041 | 50.683 | 50.2341 | 361 |
| Oct 21 2024 | 50.7647 | -0.01 | -0.02% | 50.6972 | 50.7647 | 50.3662 | 3,026 |
| Oct 18 2024 | 50.7768 | 0.28 | 0.56% | 51.0231 | 51.2819 | 50.7768 | 1,951 |
| Oct 17 2024 | 50.4961 | -0.12 | -0.24% | 50.31 | 50.4961 | 50.2961 | 363 |
| Oct 16 2024 | 50.6189 | 0.67 | 1.34% | 49.9607 | 50.6506 | 49.9607 | 1,823 |
| Oct 15 2024 | 49.9478 | -0.99 | -1.94% | 50.5935 | 50.5935 | 49.8915 | 3,218 |
| Oct 14 2024 | 50.9362 | -0.20 | -0.39% | 50.9429 | 51.20 | 50.7441 | 2,325 |
| Oct 11 2024 | 51.1333 | 0.41 | 0.81% | 50.308 | 51.1626 | 50.308 | 469 |
| Oct 10 2024 | 50.7218 | 0.11 | 0.23% | 50.7439 | 50.7459 | 50.4841 | 297 |
| Oct 09 2024 | 50.6076 | 0.13 | 0.26% | 50.5117 | 50.6076 | 50.1428 | 216 |
| Oct 08 2024 | 50.4777 | -1.48 | -2.85% | 50.3762 | 50.7301 | 49.9711 | 684 |
