ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

X576S X576S

0.455
0.16 (54.24%)
Jun 14 2024 - Closed
Delayed by 15 minutes

X576S Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.455 0.16 54.24% 0.28 0.495 0.28 0
Jun 13 2024 0.295 0.055 22.92% 0.245 0.305 0.22 0
Jun 12 2024 0.24 -0.035 -12.73% 0.25 0.265 0.23 0
Jun 11 2024 0.275 0.045 19.57% 0.235 0.295 0.23 0
Jun 10 2024 0.23 0.00 0.00% 0.23 0.23 0.23 0
Jun 07 2024 0.23 0.01 4.55% 0.225 0.245 0.215 0
Jun 06 2024 0.22 -0.02 -8.33% 0.235 0.235 0.21 0
Jun 05 2024 0.24 -0.055 -18.64% 0.275 0.28 0.24 0
Jun 04 2024 0.295 0.025 9.26% 0.275 0.315 0.275 0
Jun 03 2024 0.27 -0.03 -10.00% 0.255 0.27 0.25 0
May 31 2024 0.30 0.00 0.00% 0.295 0.31 0.29 0
May 30 2024 0.30 -0.01 -3.23% 0.33 0.33 0.29 0
May 29 2024 0.31 0.05 19.23% 0.275 0.34 0.265 0
May 28 2024 0.26 0.01 4.00% 0.245 0.27 0.235 0
May 27 2024 0.25 -0.03 -10.71% 0.275 0.275 0.25 0
May 24 2024 0.28 0.02 7.69% 0.285 0.31 0.27 0
May 23 2024 0.26 0.00 0.00% 0.255 0.27 0.24 0
May 22 2024 0.26 0.00 0.00% 0.255 0.27 0.24 0
May 21 2024 0.26 0.00 0.00% 0.275 0.28 0.26 0
May 20 2024 0.26 -0.03 -10.34% 0.275 0.275 0.22 0
May 17 2024 0.29 0.00 0.00% 0.305 0.31 0.28 0
May 16 2024 0.29 0.00 0.00% 0.285 0.30 0.28 0
May 15 2024 0.29 -0.04 -12.12% 0.305 0.31 0.28 0
May 14 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0
May 13 2024 0.33 -0.02 -5.71% 0.345 0.36 0.32 0
May 10 2024 0.35 0.04 12.90% 0.305 0.35 0.295 0
May 09 2024 0.31 -0.01 -3.13% 0.325 0.33 0.30 0
May 08 2024 0.32 -0.01 -3.03% 0.325 0.34 0.31 0
May 07 2024 0.33 -0.045 -12.00% 0.36 0.365 0.32 0
May 06 2024 0.375 -0.06 -13.79% 0.42 0.425 0.375 0
May 03 2024 0.435 -0.07 -13.86% 0.47 0.475 0.415 0
May 02 2024 0.505 -0.01 -1.94% 0.50 0.525 0.475 0
Apr 30 2024 0.515 0.03 6.19% 0.48 0.515 0.47 0
Apr 29 2024 0.485 0.00 0.00% 0.46 0.495 0.46 0
Apr 26 2024 0.485 -0.11 -18.49% 0.54 0.555 0.475 0
Apr 25 2024 0.595 0.05 9.17% 0.57 0.655 0.55 0
Apr 24 2024 0.545 0.01 1.87% 0.50 0.555 0.495 0
Apr 23 2024 0.535 -0.15 -21.90% 0.62 0.625 0.535 0
Apr 22 2024 0.685 -0.12 -14.91% 0.76 0.765 0.675 0
Apr 19 2024 0.805 0.02 2.55% 1.02 1.02 0.805 0
Apr 18 2024 0.785 -0.07 -8.19% 0.83 0.845 0.785 0
Apr 17 2024 0.855 -0.05 -5.52% 0.91 0.93 0.785 0
Apr 16 2024 0.905 0.12 15.29% 0.96 0.96 0.86 33,924
Apr 15 2024 0.785 -0.055 -6.55% 0.785 0.88 0.675 0
Apr 12 2024 0.84 0.115 15.86% 0.66 0.905 0.625 0
Apr 11 2024 0.725 0.06 9.02% 0.675 0.765 0.655 0
Apr 10 2024 0.665 -0.02 -2.92% 0.65 0.685 0.605 0
Apr 09 2024 0.685 0.085 14.17% 0.615 0.695 0.615 0
Apr 08 2024 0.60 -0.085 -12.41% 0.66 0.67 0.60 0
Apr 05 2024 0.685 0.125 22.32% 0.645 0.715 0.645 0
Apr 04 2024 0.56 -0.03 -5.08% 0.595 0.60 0.56 0
Apr 03 2024 0.59 -0.06 -9.23% 0.655 0.655 0.59 0
Apr 02 2024 0.65 0.09 16.07% 0.55 0.66 0.54 0
Mar 28 2024 0.56 0.00 0.00% 0.545 0.57 0.545 0
Mar 27 2024 0.56 0.01 1.82% 0.54 0.57 0.53 0
Mar 26 2024 0.55 -0.02 -3.51% 0.555 0.58 0.54 0
Mar 25 2024 0.57 -0.025 -4.20% 0.595 0.78 0.57 0
Mar 22 2024 0.595 0.00 0.00% 0.61 0.625 0.59 0
Mar 21 2024 0.595 -0.08 -11.85% 0.60 0.645 0.595 0
Mar 20 2024 0.675 -0.03 -4.26% 0.71 0.725 0.675 0
Mar 19 2024 0.705 -0.07 -9.03% 0.79 0.79 0.705 0
Mar 18 2024 0.775 -0.04 -4.91% 0.79 0.805 0.775 0