Xunlei Ltd (4XN)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 9.58904109589 | 1.46 | 1.52 | 1.46 | 425 | 1.49529412 | DE |
4 | -0.03 | -1.84049079755 | 1.63 | 1.63 | 1.46 | 485 | 1.55135989 | DE |
12 | 0.1 | 6.66666666667 | 1.5 | 1.82 | 1.46 | 751 | 1.67641215 | DE |
26 | 0.23 | 16.7883211679 | 1.37 | 1.82 | 1.34 | 1393 | 1.44918422 | DE |
52 | 0 | 0 | 1.6 | 1.82 | 1.32 | 2082 | 1.44572281 | DE |
156 | 0 | 0 | 1.6 | 1.82 | 1.32 | 2082 | 1.44572281 | DE |
260 | 0 | 0 | 1.6 | 1.82 | 1.32 | 2082 | 1.44572281 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721766360 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1721679960 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1721420760 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1721334360 | 1.52 | 0.06 | 4.11 | 1.52 | 1.52 | 1.52 | 500 |
1721248020 | 1.46 | -0.17 | -10.43 | 1.46 | 1.46 | 1.46 | 350 |
1721161560 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1721075160 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1720815960 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1720729560 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1720643160 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
1720556760 | 1.6299999 | -0.07 | -4.12 | 1.6299999 | 1.6299999 | 1.6299999 | 606 |
1720470420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1720211220 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1720124820 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1720038420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719952020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719865620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719606420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719520020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719433620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719347220 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
1719260820 | 1.7 | 0.12 | 7.59 | 1.7 | 1.7 | 1.7 | 606 |
1719001620 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1718915220 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1718828820 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1718742420 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1718656020 | 1.58 | -0.06 | -3.66 | 1.57 | 1.58 | 1.57 | 430 |
1718396820 | 1.6399999 | -0.1 | -5.75 | 1.6399999 | 1.6399999 | 1.6399999 | 600 |
1718310420 | 1.74 | 0.02 | 1.16 | 1.74 | 1.74 | 1.74 | 400 |
1718224020 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
1718137620 | 1.72 | -0.1 | -5.49 | 1.72 | 1.72 | 1.72 | 1702 |
1718051220 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
1717792020 | 1.82 | 0.09 | 5.20 | 1.82 | 1.82 | 1.82 | 3000 |
1717705560 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1717619160 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1717532760 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1717446360 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1717187160 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1717100760 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1717014360 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716927960 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716841560 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716582360 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716495960 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716409560 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
1716323160 | 1.73 | 0.05 | 2.98 | 1.73 | 1.73 | 1.73 | 613 |
1716236760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 50 |
1715977560 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1715891160 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1715804760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1715718360 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
1715631960 | 1.68 | 0.2 | 13.51 | 1.68 | 1.68 | 1.68 | 600 |
1715372820 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1715286420 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
1715200020 | 1.48 | -0.04 | -2.63 | 1.48 | 1.48 | 1.48 | 800 |
1715113620 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 6 |
1715027220 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1714768020 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1714681620 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1714508820 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 1000 |
1714422420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1714163220 | 1.52 | 0.09 | 6.29 | 1.52 | 1.52 | 1.52 | 248 |
1714076820 | 1.43 | 0.02 | 1.42 | 1.48 | 1.48 | 1.43 | 8900 |
1713938400 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.