Xiaomi Corporation (PK) (XIACF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 8.93536121673 | 5.26 | 5.78 | 4.7801 | 108335 | 5.47108954 | CS |
| 4 | 1.38 | 31.724137931 | 4.35 | 5.78 | 4.07 | 261678 | 5.06496281 | CS |
| 12 | 1.95 | 51.5873015873 | 3.78 | 5.78 | 3.26 | 127206 | 4.80986063 | CS |
| 26 | 3.64 | 174.162679426 | 2.09 | 5.78 | 2.04 | 130968 | 3.75579658 | CS |
| 52 | 4.16 | 264.968152866 | 1.57 | 5.78 | 1.57 | 140004 | 2.88177185 | CS |
| 156 | 3.64 | 174.162679426 | 2.09 | 5.78 | 1.05 | 61664 | 2.60392163 | CS |
| 260 | 4.015 | 234.110787172 | 1.715 | 5.78 | 1.05 | 180103 | 2.38299121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 5.73 | 0.17 | 3.06 | 5.5 | 5.78 | 5.5 | 58034 |
| 1739312940 | 5.5599999 | -0.13 | -2.28 | 4.7801 | 5.78 | 4.7801 | 78826 |
| 1739226000 | 5.69 | 0.19 | 3.36 | 5.7798999 | 5.78 | 5.55 | 163150 |
| 1738967160 | 5.505 | 0.31 | 5.87 | 5.54 | 5.54 | 5.275 | 147262 |
| 1738880400 | 5.2 | 0.05 | 0.97 | 5.25 | 5.3099999 | 5.09 | 24583 |
| 1738794000 | 5.15 | 0.01 | 0.19 | 5.26 | 5.37 | 5.0199999 | 127856 |
| 1738708080 | 5.14 | 0.14 | 2.80 | 4.82 | 5.155 | 4.82 | 560689 |
| 1738621740 | 5 | -0.15 | -2.91 | 5 | 5 | 4.8 | 746259 |
| 1738362000 | 5.15 | -0.21 | -3.92 | 5.19 | 5.33 | 5.0199999 | 70291 |
| 1738276080 | 5.36 | 0.19 | 3.68 | 5.21 | 5.37 | 5.21 | 52050 |
| 1738189740 | 5.17 | 0.06 | 1.17 | 5.085 | 5.3 | 5.085 | 1003449 |
| 1738103280 | 5.11 | 0.29 | 6.07 | 4.93 | 5.11 | 4.85 | 1010241 |
| 1738016820 | 4.8178 | 0.08 | 1.75 | 4.8 | 4.84 | 4.71 | 92417 |
| 1737757440 | 4.735 | 0.29 | 6.40 | 4.62 | 4.79 | 4.62 | 603858 |
| 1737671220 | 4.45 | -0.12 | -2.63 | 4.5 | 4.55 | 4.42 | 61054 |
| 1737584640 | 4.57 | 0.02 | 0.33 | 4.61 | 4.64 | 4.5 | 43096 |
| 1737498540 | 4.555 | -0.02 | -0.33 | 4.44 | 4.67 | 4.44 | 59789 |
| 1737152880 | 4.57 | 0.2 | 4.58 | 4.635 | 4.635 | 4.48 | 74449 |
| 1737066420 | 4.37 | 0.02 | 0.46 | 4.399 | 4.4 | 4.37 | 3534 |
| 1736979720 | 4.35 | 0.01 | 0.35 | 4.35 | 4.5 | 4.07 | 49023 |
| 1736893380 | 4.335 | 0.11 | 2.60 | 4.33 | 4.35 | 4.33 | 8418 |
| 1736806800 | 4.225 | -0.07 | -1.63 | 4.26 | 4.34 | 4.01 | 43101 |
| 1736547720 | 4.295 | 0.11 | 2.51 | 4.2 | 4.5199999 | 4.19 | 14106 |
| 1736375340 | 4.19 | -0.21 | -4.77 | 4.46 | 4.46 | 3.81 | 89162 |
| 1736288940 | 4.4 | -0.28 | -5.99 | 4.75 | 4.75 | 4.4 | 142997 |
| 1736202360 | 4.6805 | -0.04 | -0.94 | 4.83 | 4.83 | 4.6458 | 88894 |
| 1735942980 | 4.725 | 0.29 | 6.54 | 4.36 | 4.78 | 4.36 | 56546 |
| 1735856700 | 4.4349999 | 0.01 | 0.34 | 4.49 | 4.66 | 4.36 | 80987 |
| 1735683960 | 4.42 | -0.08 | -1.78 | 4.5 | 4.78 | 4.35 | 76695 |
| 1735597740 | 4.5 | 0.11 | 2.46 | 4.5 | 4.5685 | 4.39 | 394203 |
| 1735338000 | 4.3919 | 0.11 | 2.61 | 4.5 | 4.59 | 4.35 | 53914 |
| 1735252020 | 4.28 | 0.03 | 0.66 | 4.25 | 4.32 | 4.25 | 35464 |
| 1735078200 | 4.252 | 0.14 | 3.33 | 4.22 | 4.252 | 4.22 | 42079 |
| 1734992400 | 4.115 | 0.04 | 0.91 | 4.14 | 4.15 | 4.07 | 30296 |
| 1734733200 | 4.078 | 0.12 | 2.98 | 4.009 | 4.09 | 4 | 47017 |
| 1734646800 | 3.96 | 0.08 | 2.06 | 4.19 | 4.19 | 3.91 | 23259 |
| 1734560940 | 3.88 | -0.01 | -0.26 | 3.9 | 3.95 | 3.88 | 11970 |
| 1734474360 | 3.89 | 0 | 0.10 | 3.91 | 3.91 | 3.85 | 49412 |
| 1734388140 | 3.8863 | -0.14 | -3.47 | 4.14 | 4.14 | 3.87 | 66982 |
| 1734128940 | 4.026 | 0.03 | 0.65 | 4.14 | 4.14 | 4 | 28417 |
| 1734042480 | 4 | 0.02 | 0.50 | 4 | 4.135 | 4 | 7344 |
| 1733955900 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.8 | 68447 |
| 1733869200 | 4 | -0.13 | -3.15 | 4.2 | 4.37 | 3.964 | 78950 |
| 1733782800 | 4.13 | 0.32 | 8.40 | 3.81 | 4.2 | 3.81 | 100825 |
| 1733523600 | 3.81 | 0.03 | 0.73 | 3.8 | 3.85 | 3.795 | 45967 |
| 1733437500 | 3.7825 | 0.07 | 1.95 | 3.71 | 3.7952 | 3.7 | 32765 |
| 1733350980 | 3.71 | -0.02 | -0.54 | 3.79 | 3.79 | 3.7 | 37454 |
| 1733264700 | 3.73 | 0.04 | 1.08 | 3.3201 | 3.75 | 3.3201 | 33005 |
| 1733178180 | 3.69 | 0.09 | 2.50 | 3.75 | 3.75 | 3.55 | 9259 |
| 1732918200 | 3.6 | -0.01 | -0.28 | 3.72 | 3.72 | 3.5737 | 8915 |
| 1732746540 | 3.61 | 0.15 | 4.34 | 3.585 | 3.65 | 3.585 | 30893 |
| 1732660140 | 3.46 | -0.19 | -5.21 | 3.65 | 3.755 | 3.2599999 | 55018 |
| 1732573560 | 3.65 | -0.01 | -0.26 | 3.37 | 3.755 | 3.37 | 43114 |
| 1732314000 | 3.6594 | 0.04 | 1.20 | 3.36 | 3.69 | 3.36 | 37734 |
| 1732227900 | 3.616 | 0.01 | 0.17 | 3.55 | 3.71 | 3.55 | 12698 |
| 1732141740 | 3.61 | -0.05 | -1.37 | 3.78 | 3.78 | 3.56 | 38156 |
| 1732054800 | 3.66 | -0.15 | -3.94 | 3.845 | 3.845 | 3.62 | 86141 |
| 1731968640 | 3.81 | 0.24 | 6.72 | 3.57 | 3.81 | 3.57 | 35782 |
| 1731709260 | 3.57 | -0.02 | -0.56 | 3.59 | 3.61 | 3.57 | 16497 |
| 1731622800 | 3.59 | -0.07 | -1.91 | 3.4 | 3.69 | 3.4 | 32082 |
| 1731536760 | 3.66 | 0.03 | 0.83 | 3.66 | 3.7 | 3.66 | 50468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
