Xiaomi Corporation (PK) (XIACY)
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 | 1.3 | 3.89338125187 | 33.39 | 35.84 | 31.18 | 1811398 | 33.14298337 | CS |
| 4 | 7.23 | 26.329206118 | 27.46 | 37.06 | 26.6 | 1240005 | 33.11568344 | CS |
| 12 | 14.39 | 70.8866995074 | 20.3 | 37.06 | 19.2 | 664441 | 29.68254778 | CS |
| 26 | 22.99 | 196.495726496 | 11.7 | 37.06 | 11.6895 | 416556 | 25.89418162 | CS |
| 52 | 26.49 | 323.048780488 | 8.2 | 37.06 | 8.1 | 281102 | 21.81100711 | CS |
| 156 | 25.975 | 298.049340218 | 8.715 | 37.06 | 5.2 | 114652 | 19.22186136 | CS |
| 260 | 26.89 | 344.743589744 | 7.8 | 37.06 | 5.2 | 111201 | 17.74042518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 34.69 | 0.06 | 0.17 | 34.35 | 34.75 | 34.2 | 490217 |
| 1741300140 | 34.63 | -1.03 | -2.87 | 35.36 | 35.71 | 34.54 | 755678 |
| 1741213440 | 35.655 | 2.94 | 8.97 | 34.93 | 35.84 | 33.98 | 1781611 |
| 1741126800 | 32.72 | 1.37 | 4.37 | 31.65 | 32.979999 | 31.37 | 1704778 |
| 1741040760 | 31.35 | -2.19 | -6.53 | 32.549999 | 33.229999 | 31.18 | 3100299 |
| 1740781260 | 33.54 | -2.51 | -6.96 | 33.39 | 35.8 | 32.75 | 1714626 |
| 1740695340 | 36.05 | -0.1 | -0.28 | 35.66 | 37.06 | 34.8 | 5731238 |
| 1740608400 | 36.15 | 1.65 | 4.78 | 36.45 | 36.98 | 34.8 | 648078 |
| 1740522480 | 34.5 | 2.46 | 7.68 | 34.3 | 34.5 | 32.33 | 717573 |
| 1740435600 | 32.04 | -1.38 | -4.13 | 33.2 | 34.09 | 32.04 | 862488 |
| 1740176400 | 33.42 | 0.9 | 2.77 | 33.5 | 34.5 | 32.2057 | 1061731 |
| 1740090480 | 32.52 | 0.33 | 1.03 | 32.57 | 33.06 | 31.807 | 1006249 |
| 1740003960 | 32.189999 | 1.22 | 3.94 | 32.4 | 33.4 | 30.6 | 639665 |
| 1739917740 | 30.97 | 2.52 | 8.86 | 30.93 | 31.08 | 28.5 | 559097 |
| 1739572020 | 28.45 | 1.15 | 4.21 | 28.89 | 29 | 28.26 | 493656 |
| 1739485320 | 27.3 | -1.31 | -4.58 | 27 | 27.6 | 26.6 | 608087 |
| 1739398920 | 28.61 | 1.05 | 3.81 | 28.23 | 28.78 | 28 | 409408 |
| 1739312940 | 27.56 | -0.86 | -3.03 | 27.78 | 28 | 27.45 | 411489 |
| 1739226000 | 28.42 | 1.09 | 3.99 | 28.56 | 28.8 | 27.565 | 713491 |
| 1738967160 | 27.33 | 1.34 | 5.16 | 27.46 | 27.59 | 26.69 | 640845 |
| 1738880400 | 25.99 | 0.41 | 1.60 | 26.02 | 26.11 | 25.84 | 247910 |
| 1738794000 | 25.58 | -0.08 | -0.31 | 25.58 | 25.7 | 25.4 | 136661 |
| 1738708080 | 25.66 | 0.85 | 3.43 | 25.81 | 26.18 | 25.28 | 343314 |
| 1738621740 | 24.81 | -0.39 | -1.55 | 24.3 | 25 | 24.2 | 956637 |
| 1738362000 | 25.2 | -1.33 | -5.01 | 26.26 | 26.6 | 25.12 | 1078701 |
| 1738276080 | 26.53 | 0.67 | 2.59 | 26.075 | 26.66 | 25.8 | 435965 |
| 1738189740 | 25.86 | 0.29 | 1.13 | 26.27 | 26.4 | 25.65 | 1463167 |
| 1738103280 | 25.57 | 1.53 | 6.36 | 24.5 | 25.57 | 24.04 | 759348 |
| 1738016820 | 24.04 | 0.31 | 1.31 | 23.73 | 24.09 | 23.6 | 629598 |
| 1737757440 | 23.73 | 1.43 | 6.41 | 23.37 | 23.73 | 23.25 | 228410 |
| 1737671220 | 22.3 | -0.55 | -2.41 | 22.2 | 22.4 | 21.88 | 551072 |
| 1737584640 | 22.85 | -0.08 | -0.35 | 22.62 | 23.03 | 22.6 | 674778 |
| 1737498540 | 22.93 | 0.31 | 1.37 | 23.13 | 23.35 | 22.69 | 227907 |
| 1737152880 | 22.62 | 0.71 | 3.24 | 22.5 | 22.8 | 22.12 | 257759 |
| 1737066420 | 21.91 | 0.16 | 0.74 | 22.1 | 22.2 | 21.85 | 165048 |
| 1736979720 | 21.75 | 0.13 | 0.60 | 21.58 | 21.77 | 21.55 | 313303 |
| 1736893380 | 21.62 | 0.64 | 3.05 | 21.7 | 21.85 | 21.095 | 246172 |
| 1736806800 | 20.98 | -0.24 | -1.13 | 21.22 | 21.22 | 20.84 | 157631 |
| 1736547720 | 21.22 | 0.31 | 1.48 | 21.4 | 22 | 21.2 | 161222 |
| 1736375340 | 20.91 | -0.98 | -4.49 | 20.98 | 21.5 | 20.58 | 251826 |
| 1736288940 | 21.894 | -1.45 | -6.22 | 22.2 | 22.95 | 21.84 | 239017 |
| 1736202360 | 23.345 | -0.2 | -0.85 | 23.85 | 24.01 | 23.25 | 329081 |
| 1735942980 | 23.5463 | 1.72 | 7.86 | 23.4 | 23.6 | 23.0001 | 267809 |
| 1735856700 | 21.83 | -0.03 | -0.14 | 21.94 | 21.952 | 21.83 | 198411 |
| 1735683960 | 21.86 | -0.2 | -0.91 | 22.16 | 22.25 | 21.86 | 440011 |
| 1735597740 | 22.06 | 0.03 | 0.14 | 22.2 | 22.27 | 21.88 | 364744 |
| 1735338000 | 22.03 | 0.67 | 3.14 | 22.1 | 22.34 | 21.86 | 294277 |
| 1735252020 | 21.36 | 0.12 | 0.56 | 21.74 | 21.78 | 21.16 | 147524 |
| 1735078200 | 21.24 | 0.67 | 3.26 | 21.265 | 21.28 | 20.8 | 44945 |
| 1734992400 | 20.57 | 0.16 | 0.78 | 20.35 | 20.57 | 20.235 | 129687 |
| 1734733200 | 20.41 | 0.77 | 3.92 | 20.1 | 20.43 | 19.9 | 332236 |
| 1734646800 | 19.64 | 0.29 | 1.50 | 19.63 | 19.76 | 19.4 | 121275 |
| 1734560940 | 19.35 | -0.05 | -0.26 | 19.62 | 19.75 | 19.3 | 220754 |
| 1734474360 | 19.4 | 0.08 | 0.41 | 19.28 | 19.46 | 19.2 | 111306 |
| 1734388140 | 19.32 | -0.77 | -3.83 | 19.75 | 20.09 | 19.32 | 358286 |
| 1734128940 | 20.09 | 0.02 | 0.10 | 20.3 | 20.37 | 19.89 | 98401 |
| 1734042480 | 20.07 | 0.53 | 2.71 | 20.4 | 20.53 | 19.9 | 90247 |
| 1733955900 | 19.54 | -0.34 | -1.71 | 19.58 | 19.8 | 19.4 | 125236 |
| 1733869200 | 19.88 | -0.76 | -3.68 | 20.25 | 20.25 | 19.83 | 397194 |
| 1733782800 | 20.64 | 1.68 | 8.86 | 20.35 | 20.93 | 20 | 722783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
