Xunlei Ltd (4XN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 0.08 | 5.26315789474 | 1.52 | 1.82 | 1.46 | 733 | 1.69360129 | 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 |
|---|---|---|---|---|---|---|---|
| 1721764200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1721677800 | 1.58 | 0.06 | 3.95 | 1.58 | 1.58 | 1.58 | 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.
