Register for streaming realtime charts, analysis tools, and prices.
XCX7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 5.781 | 0.01 | 0.11% | 5.776 | 5.8045 | 5.759 | 16,469 |
| Jun 05 2024 | 5.7745 | 0.04 | 0.67% | 5.7745 | 5.7745 | 5.7745 | 1,545 |
| Jun 04 2024 | 5.736 | 0.07 | 1.27% | 5.767 | 5.7905 | 5.7335 | 1,320 |
| Jun 03 2024 | 5.664 | -0.02 | -0.28% | 5.772 | 5.793 | 5.664 | 1,618 |
| May 31 2024 | 5.68 | -0.12 | -2.11% | 5.68 | 5.68 | 5.68 | 756 |
| May 30 2024 | 5.8025 | 0.01 | 0.18% | 5.8025 | 5.8025 | 5.8025 | 1,016 |
| May 29 2024 | 5.792 | -0.05 | -0.88% | 5.792 | 5.792 | 5.792 | 0 |
| May 28 2024 | 5.8435 | 0.00 | -0.08% | 5.882 | 5.8895 | 5.827 | 1,669 |
| May 24 2024 | 5.848 | -0.07 | -1.24% | 5.848 | 5.848 | 5.848 | 549 |
| May 23 2024 | 5.9215 | -0.08 | -1.25% | 5.95 | 5.95 | 5.9065 | 445 |
| May 22 2024 | 5.9965 | -0.05 | -0.80% | 5.9965 | 5.9965 | 5.9965 | 0 |
| May 21 2024 | 6.045 | -0.11 | -1.71% | 6.045 | 6.045 | 6.045 | 1,674 |
| May 20 2024 | 6.15 | -0.05 | -0.84% | 6.15 | 6.15 | 6.15 | 0 |
| May 17 2024 | 6.202 | 0.05 | 0.85% | 6.178 | 6.2405 | 6.163 | 3,922 |
| May 16 2024 | 6.1495 | 0.09 | 1.44% | 6.1495 | 6.1495 | 6.1495 | 1,455 |
| May 15 2024 | 6.0625 | 0.00 | -0.07% | 6.08 | 6.088 | 6.037 | 9,404 |
| May 14 2024 | 6.067 | -0.05 | -0.74% | 6.067 | 6.067 | 6.067 | 4,103 |
| May 13 2024 | 6.1125 | 0.11 | 1.84% | 6.045 | 6.1165 | 6.0405 | 1,754 |
| May 10 2024 | 6.002 | 0.05 | 0.80% | 6.033 | 6.033 | 6.00 | 4,775 |
| May 09 2024 | 5.9545 | 0.12 | 2.03% | 5.957 | 5.976 | 5.934 | 604 |
| May 08 2024 | 5.836 | -0.03 | -0.58% | 5.835 | 5.849 | 5.794 | 1,700 |
| May 07 2024 | 5.87 | -0.02 | -0.37% | 5.864 | 5.871 | 5.864 | 1,774 |
| May 03 2024 | 5.892 | 0.05 | 0.84% | 5.892 | 5.892 | 5.892 | 802 |
| May 02 2024 | 5.843 | 0.23 | 4.12% | 5.776 | 5.8515 | 5.761 | 4,622 |
| May 01 2024 | 5.612 | 0.02 | 0.32% | 5.612 | 5.612 | 5.612 | 1,287 |
| Apr 30 2024 | 5.594 | -0.05 | -0.84% | 5.594 | 5.594 | 5.594 | 0 |
| Apr 29 2024 | 5.6415 | 0.00 | 0.01% | 5.652 | 5.661 | 5.623 | 1,953 |
| Apr 26 2024 | 5.641 | 0.13 | 2.31% | 5.637 | 5.657 | 5.6245 | 2,610 |
| Apr 25 2024 | 5.5135 | 0.00 | 0.06% | 5.525 | 5.5315 | 5.4825 | 598 |
| Apr 24 2024 | 5.51 | 0.08 | 1.46% | 5.51 | 5.51 | 5.51 | 0 |
| Apr 23 2024 | 5.4305 | 0.05 | 0.94% | 5.4305 | 5.4305 | 5.4305 | 449 |
| Apr 22 2024 | 5.38 | 0.11 | 2.01% | 5.38 | 5.38 | 5.38 | 6,421 |
| Apr 19 2024 | 5.274 | -0.02 | -0.34% | 5.274 | 5.285 | 5.2735 | 13,664 |
| Apr 18 2024 | 5.292 | 0.07 | 1.35% | 5.279 | 5.3015 | 5.2605 | 3,992 |
| Apr 17 2024 | 5.2215 | -0.01 | -0.17% | 5.245 | 5.2495 | 5.2175 | 2,008 |
| Apr 16 2024 | 5.2305 | -0.07 | -1.32% | 5.2305 | 5.2305 | 5.2305 | 0 |
| Apr 15 2024 | 5.3005 | 0.02 | 0.29% | 5.3005 | 5.3005 | 5.3005 | 0 |
| Apr 12 2024 | 5.285 | -0.09 | -1.59% | 5.285 | 5.285 | 5.285 | 610 |
| Apr 11 2024 | 5.3705 | 0.04 | 0.77% | 5.3705 | 5.3705 | 5.3705 | 3,268 |
| Apr 10 2024 | 5.3295 | 0.02 | 0.40% | 5.3295 | 5.3295 | 5.3295 | 0 |
| Apr 09 2024 | 5.3085 | 0.02 | 0.30% | 5.308 | 5.3085 | 5.293 | 486 |
| Apr 08 2024 | 5.2925 | 0.03 | 0.48% | 5.2925 | 5.2925 | 5.2925 | 15,933 |
| Apr 05 2024 | 5.267 | -0.06 | -1.14% | 5.267 | 5.267 | 5.267 | 0 |
| Apr 04 2024 | 5.3275 | 0.01 | 0.28% | 5.3275 | 5.3275 | 5.3275 | 269 |
| Apr 03 2024 | 5.3125 | -0.06 | -1.17% | 5.3125 | 5.3125 | 5.3125 | 0 |
| Apr 02 2024 | 5.3755 | 0.13 | 2.57% | 5.3755 | 5.3755 | 5.3755 | 0 |
| Mar 28 2024 | 5.241 | 0.05 | 1.05% | 5.248 | 5.2595 | 5.2175 | 8,936 |
| Mar 27 2024 | 5.1865 | -0.03 | -0.65% | 5.1865 | 5.1865 | 5.1865 | 471 |
| Mar 26 2024 | 5.2205 | 0.06 | 1.23% | 5.239 | 5.2415 | 5.199 | 12,892 |
| Mar 25 2024 | 5.157 | -0.06 | -1.15% | 5.187 | 5.21 | 5.157 | 36 |
| Mar 22 2024 | 5.217 | -0.06 | -1.17% | 5.217 | 5.217 | 5.217 | 3,121 |
| Mar 21 2024 | 5.2785 | 0.03 | 0.64% | 5.2785 | 5.2785 | 5.2785 | 0 |
| Mar 20 2024 | 5.245 | 0.02 | 0.38% | 5.245 | 5.245 | 5.245 | 0 |
| Mar 19 2024 | 5.225 | -0.03 | -0.65% | 5.237 | 5.2405 | 5.1975 | 1 |
| Mar 18 2024 | 5.259 | 0.02 | 0.32% | 5.27 | 5.2815 | 5.2445 | 10,824 |
| Mar 15 2024 | 5.242 | 0.01 | 0.16% | 5.242 | 5.242 | 5.242 | 0 |
| Mar 14 2024 | 5.2335 | -0.08 | -1.56% | 5.248 | 5.252 | 5.231 | 95 |
| Mar 13 2024 | 5.3165 | 0.04 | 0.76% | 5.3165 | 5.3165 | 5.3165 | 0 |
| Mar 12 2024 | 5.2765 | 0.10 | 1.95% | 5.2765 | 5.2765 | 5.2765 | 4,077 |
| Mar 11 2024 | 5.1755 | 0.16 | 3.09% | 5.1755 | 5.1755 | 5.1755 | 0 |
