Xiaomi Corporation (3CP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.318 | -4.94479863163 | 6.431 | 6.665 | 6.05 | 2424827 | 6.38639467 | DE |
| 4 | 0.679 | 12.4953993375 | 5.434 | 7.139 | 5.0599999 | 3762379 | 6.2586099 | DE |
| 12 | 2.367 | 63.1873998932 | 3.746 | 42.125 | 3.74 | 2411562 | 5.55670268 | DE |
| 26 | 3.9055 | 176.919592299 | 2.2075 | 42.125 | 2.1805 | 1925573 | 4.45440393 | DE |
| 52 | 4.366 | 249.914138523 | 1.747 | 42.125 | 1.686 | 1383951 | 3.67989563 | DE |
| 156 | 4.6778 | 325.933667781 | 1.4352 | 42.125 | 1.37 | 1057572 | 3.38845065 | DE |
| 260 | 4.6778 | 325.933667781 | 1.4352 | 42.125 | 1.37 | 1057572 | 3.38845065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 6.42 | 0.36 | 5.94 | 6.22 | 6.42 | 6.211 | 1739792 |
| 1741642020 | 6.0599999 | -0.34 | -5.31 | 6.319 | 6.339 | 6.05 | 3079037 |
| 1741382820 | 6.4 | -0 | -0.05 | 6.3789999 | 6.43 | 6.263 | 2377826 |
| 1741296420 | 6.4029999 | -0.26 | -3.93 | 6.546 | 6.599 | 6.38 | 1750603 |
| 1741210020 | 6.665 | 0.52 | 8.37 | 6.431 | 6.665 | 6.391 | 3176876 |
| 1741123620 | 6.15 | 0.27 | 4.59 | 6.192 | 6.288 | 5.941 | 3739610 |
| 1741037220 | 5.88 | -0.57 | -8.84 | 6.23 | 6.378 | 5.88 | 7144265 |
| 1740778020 | 6.45 | -0.52 | -7.46 | 6.37 | 6.583 | 6.2699999 | 6572525 |
| 1740691620 | 6.97 | 0.03 | 0.40 | 6.65 | 7.139 | 6.45 | 9473818 |
| 1740605220 | 6.942 | 0.33 | 5.04 | 6.952 | 6.994 | 6.801 | 3683460 |
| 1740518820 | 6.609 | 0.44 | 7.06 | 6.463 | 6.611 | 6.442 | 2855589 |
| 1740432420 | 6.173 | -0.27 | -4.19 | 6.39 | 6.393 | 6.134 | 3256929 |
| 1740173220 | 6.4429999 | 0.22 | 3.59 | 6.327 | 6.447 | 6.279 | 2975740 |
| 1740086820 | 6.22 | 0 | 0.00 | 6.1449999 | 6.337 | 6.001 | 3110751 |
| 1740000420 | 6.22 | 0.17 | 2.81 | 6.084 | 6.324 | 6.0279999 | 6398364 |
| 1739914020 | 6.05 | 0.52 | 9.44 | 5.8 | 6.12 | 5.8 | 3217836 |
| 1739827620 | 5.5279999 | 0.05 | 1.00 | 5.5 | 5.554 | 5.486 | 1630451 |
| 1739568420 | 5.473 | 0.21 | 3.91 | 5.46 | 5.499 | 5.336 | 2260400 |
| 1739482020 | 5.267 | -0.28 | -5.10 | 5.231 | 5.328 | 5.0599999 | 4935680 |
| 1739395620 | 5.55 | 0.23 | 4.32 | 5.434 | 5.55 | 5.422 | 1868032 |
| 1739309220 | 5.32 | -0.24 | -4.32 | 5.359 | 5.409 | 5.276 | 2763930 |
| 1739222820 | 5.5599999 | 0.26 | 4.91 | 5.479 | 5.609 | 5.422 | 4430403 |
| 1738963620 | 5.3 | 0.3 | 6.00 | 5.25 | 5.36 | 5.211 | 2185707 |
| 1738877220 | 5 | 0.08 | 1.64 | 4.99 | 5.085 | 4.97 | 790943 |
| 1738790820 | 4.9195 | -0.04 | -0.82 | 4.899 | 42.125 | 4.8755 | 700301 |
| 1738704420 | 4.96 | 0.13 | 2.65 | 4.9035 | 4.9974999 | 4.868 | 2068961 |
| 1738618020 | 4.832 | -0.07 | -1.39 | 4.775 | 4.8795 | 4.7065 | 2086258 |
| 1738358820 | 4.9 | -0.22 | -4.30 | 5.101 | 5.1289999 | 4.8514999 | 1775417 |
| 1738272420 | 5.12 | 0.14 | 2.81 | 5.078 | 5.127 | 5.032 | 1377168 |
| 1738186020 | 4.98 | 0.1 | 2.05 | 4.95 | 5.168 | 4.9 | 3226672 |
| 1738099620 | 4.88 | 0.31 | 6.80 | 4.67 | 4.9 | 4.6605 | 2153536 |
| 1738013220 | 4.5694999 | 0.06 | 1.32 | 4.5679999 | 4.5945 | 4.4749999 | 1625555 |
| 1737754020 | 4.51 | 0.22 | 5.13 | 4.517 | 4.5389999 | 4.4604999 | 1760613 |
| 1737667620 | 4.29 | -0.15 | -3.33 | 4.2575 | 4.3145 | 4.2305 | 696226 |
| 1737581220 | 4.438 | 0.01 | 0.25 | 4.3895 | 4.438 | 4.343 | 836377 |
| 1737494820 | 4.4269999 | 0.12 | 2.71 | 4.421 | 4.47 | 4.3705 | 976190 |
| 1737408420 | 4.3099999 | -0.11 | -2.49 | 4.349 | 4.365 | 4.3099999 | 689473 |
| 1737149220 | 4.42 | 0.14 | 3.37 | 4.33 | 4.4395 | 4.3099999 | 1635310 |
| 1737062820 | 4.276 | 0.04 | 0.88 | 4.255 | 4.2895 | 4.2445 | 544420 |
| 1736976420 | 4.2385 | 0.02 | 0.44 | 4.1914999 | 4.2385 | 4.1525 | 440924 |
| 1736890020 | 4.22 | 0.14 | 3.43 | 4.22 | 4.2595 | 4.1955 | 806565 |
| 1736803620 | 4.08 | -0.1 | -2.37 | 4.099 | 4.1585 | 4.0744999 | 1010296 |
| 1736544420 | 4.179 | -0.07 | -1.67 | 4.2055 | 4.215 | 4.1255 | 657462 |
| 1736458020 | 4.25 | 0.18 | 4.51 | 4.2255 | 4.2895 | 4.2 | 965017 |
| 1736371620 | 4.0664999 | -0.19 | -4.53 | 4.0294999 | 4.0955 | 4.01 | 3130217 |
| 1736285220 | 4.2595 | -0.24 | -5.34 | 4.1845 | 4.299 | 4.142 | 3819268 |
| 1736198820 | 4.5 | -0.1 | -2.11 | 4.555 | 4.628 | 4.5 | 1933254 |
| 1735939620 | 4.597 | 0.3 | 6.92 | 4.4305 | 5.43 | 4.4305 | 3950909 |
| 1735853220 | 4.2995 | 0.04 | 0.93 | 4.239 | 4.2995 | 4.211 | 1638247 |
| 1735594020 | 4.26 | 0.02 | 0.42 | 4.28 | 4.29 | 4.2505 | 938373 |
| 1735334820 | 4.242 | 0.27 | 6.85 | 4.195 | 4.2545 | 4.182 | 1826095 |
| 1734989220 | 3.97 | 0.08 | 2.16 | 3.8805 | 3.97 | 3.8805 | 619633 |
| 1734730020 | 3.886 | 0.1 | 2.53 | 3.9 | 3.92 | 3.8165 | 2288908 |
| 1734643620 | 3.79 | 0.05 | 1.34 | 3.8225 | 3.83 | 3.7605 | 618718 |
| 1734557220 | 3.74 | 0.04 | 1.08 | 3.746 | 3.7925 | 3.74 | 421001 |
| 1734470820 | 3.7 | -0 | -0.05 | 3.69 | 3.7135 | 3.634 | 528617 |
| 1734384420 | 3.702 | -0.13 | -3.47 | 3.748 | 3.7585 | 3.682 | 1099734 |
| 1734125220 | 3.835 | -0 | -0.05 | 3.8695 | 3.91 | 3.8005 | 936132 |
| 1734038820 | 3.837 | 0.06 | 1.51 | 3.856 | 3.904 | 3.82 | 850868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
