Xiaomi Corporation (3CP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0378 | -1.89949748744 | 1.99 | 2.0345 | 1.92 | 369624 | 1.99426296 | DE |
| 4 | -0.1057999 | -5.14090889898 | 2.0579999 | 2.222 | 1.92 | 556213 | 2.05685276 | DE |
| 12 | -0.0078 | -0.397959183673 | 1.96 | 2.3929999 | 1.8606 | 996881 | 2.13897655 | DE |
| 26 | 0.2018 | 11.5287934186 | 1.7504 | 2.3929999 | 1.4164 | 791140 | 1.97357222 | DE |
| 52 | 0.517 | 36.0228539576 | 1.4352 | 2.3929999 | 1.37 | 666377 | 1.90710295 | DE |
| 156 | 0.517 | 36.0228539576 | 1.4352 | 2.3929999 | 1.37 | 666377 | 1.90710295 | DE |
| 260 | 0.517 | 36.0228539576 | 1.4352 | 2.3929999 | 1.37 | 666377 | 1.90710295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 1.9422 | -0.04 | -2.25 | 1.9646 | 1.985 | 1.92 | 517828 |
| 1720124820 | 1.987 | -0.05 | -2.33 | 2.0125 | 2.0245 | 1.985 | 133306 |
| 1720038420 | 2.0345 | 0.04 | 1.89 | 2.0125 | 2.0345 | 2.0055 | 398479 |
| 1719952020 | 1.9968 | 0.01 | 0.73 | 1.9748 | 2.0095 | 1.9612 | 280240 |
| 1719865620 | 1.9824 | 0.01 | 0.38 | 1.99 | 1.99 | 1.9502 | 577514 |
| 1719606420 | 1.9748 | -0.01 | -0.31 | 1.99 | 1.9956 | 1.9602 | 458583 |
| 1719520020 | 1.981 | -0.14 | -6.75 | 1.985 | 2.003 | 1.961 | 1817546 |
| 1719433620 | 2.1244999 | -0 | -0.07 | 2.118 | 2.1425 | 2.106 | 286987 |
| 1719347160 | 2.126 | -0.04 | -1.89 | 2.134 | 2.1389999 | 2.1004999 | 289967 |
| 1719260820 | 2.1669999 | -0.01 | -0.34 | 2.12 | 2.1795 | 2.098 | 453910 |
| 1719001620 | 2.1745 | -0.02 | -1.05 | 2.1765 | 2.1894999 | 2.1509999 | 345564 |
| 1718915160 | 2.1974999 | 0.01 | 0.27 | 2.2 | 2.222 | 2.181 | 419595 |
| 1718828820 | 2.1915 | 0.1 | 4.96 | 2.19 | 2.2115 | 2.1775 | 813436 |
| 1718742360 | 2.088 | 0.01 | 0.65 | 2.073 | 2.0895 | 2.0605 | 235098 |
| 1718656020 | 2.0745 | 0.03 | 1.44 | 2.0705 | 2.0895 | 2.0585 | 340164 |
| 1718396820 | 2.045 | -0.02 | -0.87 | 2.076 | 2.0795 | 2.025 | 509194 |
| 1718310420 | 2.063 | 0.04 | 2.18 | 2.053 | 2.105 | 2.0459999 | 687801 |
| 1718224020 | 2.019 | -0.04 | -2.09 | 2.056 | 2.056 | 2.0005 | 1585649 |
| 1718137620 | 2.0619999 | -0.01 | -0.31 | 2.0575 | 2.063 | 2.035 | 412193 |
| 1718051220 | 2.0684999 | 0.02 | 0.90 | 2.0505 | 2.0884999 | 2.0505 | 467978 |
| 1717792020 | 2.0499999 | -0.06 | -3.03 | 2.0579999 | 2.0735 | 2.0205 | 611055 |
| 1717705620 | 2.114 | 0.02 | 0.96 | 2.1105 | 2.1315 | 2.0964999 | 379741 |
| 1717619220 | 2.094 | -0.02 | -0.71 | 2.0995 | 2.1145 | 2.0764999 | 466838 |
| 1717532820 | 2.109 | 0.02 | 1.08 | 2.089 | 2.109 | 2.0825 | 340742 |
| 1717446420 | 2.0865 | 0.02 | 1.14 | 2.0955 | 2.1495 | 2.086 | 988283 |
| 1717187220 | 2.063 | -0.06 | -2.87 | 2.101 | 2.101 | 2.0285 | 1016341 |
| 1717100820 | 2.124 | 0.02 | 1.19 | 2.09 | 2.124 | 2.076 | 559621 |
| 1717014420 | 2.099 | -0.01 | -0.24 | 2.1 | 2.1095 | 2.0735 | 871540 |
| 1716928020 | 2.104 | -0.09 | -4.12 | 2.148 | 2.1505 | 2.1 | 1078811 |
| 1716841560 | 2.1945 | 0.03 | 1.53 | 2.1505 | 2.1945 | 2.1465 | 541128 |
| 1716582420 | 2.1615 | -0.04 | -1.97 | 2.1795 | 2.1795 | 2.133 | 2299336 |
| 1716496020 | 2.205 | -0.08 | -3.65 | 2.2365 | 2.29 | 2.205 | 1893834 |
| 1716409620 | 2.2885 | 0.03 | 1.24 | 2.2915 | 2.31 | 2.2705 | 487254 |
| 1716323160 | 2.2605 | -0.06 | -2.59 | 2.265 | 2.279 | 2.2414999 | 1631474 |
| 1716236760 | 2.3205 | -0.05 | -2.09 | 2.34 | 2.359 | 2.3205 | 323995 |
| 1715977620 | 2.37 | 0.03 | 1.48 | 2.36 | 2.3744999 | 2.321 | 1093886 |
| 1715891220 | 2.3355 | 0 | 0.17 | 2.337 | 2.365 | 2.3205 | 1239685 |
| 1715804820 | 2.3315 | 0.03 | 1.44 | 2.3215 | 2.3595 | 2.2985 | 1314998 |
| 1715718420 | 2.2985 | -0.06 | -2.59 | 2.37 | 2.3929999 | 2.23 | 3007306 |
| 1715631960 | 2.3595 | 0.05 | 2.32 | 2.313 | 2.3595 | 2.2905 | 1586961 |
| 1715372820 | 2.306 | -0 | -0.02 | 2.2985 | 2.3245 | 2.2905 | 1327746 |
| 1715286420 | 2.3065 | 0.03 | 1.18 | 2.2919999 | 2.318 | 2.273 | 1119884 |
| 1715200020 | 2.2795 | 0.14 | 6.69 | 2.2639999 | 2.289 | 2.2515 | 1924524 |
| 1715113620 | 2.1364999 | -0.03 | -1.48 | 2.14 | 2.1444999 | 2.1244999 | 975737 |
| 1715027220 | 2.1685 | -0.03 | -1.43 | 2.15 | 2.1685 | 2.1215 | 1761313 |
| 1714768020 | 2.2 | 0.02 | 0.92 | 2.1695 | 2.2 | 2.154 | 1356203 |
| 1714681560 | 2.18 | 0.11 | 5.44 | 2.1 | 2.18 | 2.087 | 2068233 |
| 1714508820 | 2.0675 | -0.04 | -2.01 | 2.0735 | 2.086 | 2.0485 | 2017286 |
| 1714422420 | 2.11 | 0.02 | 1.03 | 2.087 | 2.119 | 2.0605 | 4190541 |
| 1714163220 | 2.0884999 | 0.1 | 4.96 | 2.0659999 | 2.0895 | 2.0525 | 2091739 |
| 1714076820 | 1.9898 | 0.01 | 0.74 | 1.98 | 1.9998 | 1.9556 | 863644 |
| 1713990420 | 1.9752 | 0.02 | 0.79 | 1.98 | 1.9998 | 1.9736 | 750250 |
| 1713903960 | 1.9598 | 0.05 | 2.62 | 1.9498 | 1.9598 | 1.923 | 606907 |
| 1713817560 | 1.9098 | -0 | -0.02 | 1.8914 | 1.9098 | 1.8606 | 556699 |
| 1713558420 | 1.9102 | -0.08 | -3.96 | 1.8874 | 1.93 | 1.8702 | 955975 |
| 1713472020 | 1.989 | 0.06 | 3.23 | 1.9498 | 1.9898 | 1.9336 | 913816 |
| 1713385620 | 1.9268 | 0.02 | 0.89 | 1.9348 | 1.9698 | 1.925 | 368886 |
| 1713299220 | 1.9098 | -0.06 | -2.99 | 1.9362 | 1.9374 | 1.8924 | 804408 |
| 1713212820 | 1.9686 | 0.04 | 2.26 | 1.9602 | 1.9898 | 1.9554 | 892541 |
| 1712953620 | 1.925 | -0 | -0.11 | 1.96 | 1.9892 | 1.925 | 1023640 |
| 1712867220 | 1.9272 | 0.05 | 2.87 | 1.9 | 1.9298 | 1.893 | 922112 |
| 1712780760 | 1.8734 | -0.03 | -1.41 | 1.8826 | 1.8994 | 1.864 | 622418 |
| 1712694360 | 1.9002 | 0.07 | 4.02 | 1.8752 | 1.91 | 1.8594 | 933239 |
| 1712607960 | 1.8268 | -0.02 | -1.25 | 1.832 | 1.84 | 1.8202 | 980551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
