Register for real-time alerts, custom portfolio, and market movers
XSXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.389 | -0.09 | -0.76% | 11.428 | 11.496 | 11.268 | 6,600 |
| May 30 2024 | 11.476 | -0.05 | -0.47% | 11.466 | 11.588 | 11.25 | 4,400 |
| May 29 2024 | 11.53 | -0.08 | -0.65% | 11.538 | 11.548 | 11.502 | 252,200 |
| May 28 2024 | 11.606 | 0.01 | 0.06% | 11.606 | 11.606 | 11.606 | 400 |
| May 24 2024 | 11.599 | -0.02 | -0.16% | 11.538 | 11.612 | 11.509 | 2,200 |
| May 23 2024 | 11.618 | -0.01 | -0.08% | 11.64 | 11.663 | 11.583 | 9,600 |
| May 22 2024 | 11.627 | -0.03 | -0.23% | 11.627 | 11.627 | 11.627 | 0 |
| May 21 2024 | 11.654 | -0.02 | -0.18% | 11.632 | 11.658 | 11.621 | 1,141 |
| May 20 2024 | 11.675 | 0.06 | 0.54% | 11.666 | 11.675 | 11.66 | 5,000 |
| May 17 2024 | 11.612 | -0.05 | -0.45% | 11.514 | 11.632 | 11.514 | 100,976 |
| May 16 2024 | 11.665 | 0.06 | 0.56% | 11.644 | 11.673 | 11.632 | 11,301 |
| May 15 2024 | 11.60 | 0.14 | 1.20% | 11.562 | 11.602 | 11.537 | 2,200 |
| May 14 2024 | 11.463 | 0.02 | 0.18% | 11.446 | 11.501 | 11.207 | 1,100 |
| May 13 2024 | 11.442 | 0.01 | 0.09% | 11.442 | 11.442 | 11.442 | 0 |
| May 10 2024 | 11.432 | 0.03 | 0.24% | 11.432 | 11.432 | 11.432 | 0 |
| May 09 2024 | 11.405 | 0.05 | 0.43% | 11.41 | 11.412 | 11.397 | 900,000 |
| May 08 2024 | 11.356 | -0.02 | -0.19% | 11.356 | 11.356 | 11.356 | 0 |
| May 07 2024 | 11.378 | 0.18 | 1.59% | 11.378 | 11.378 | 11.378 | 0 |
| May 03 2024 | 11.20 | 0.17 | 1.55% | 11.184 | 11.20 | 11.17 | 20,689 |
| May 02 2024 | 11.029 | 0.03 | 0.25% | 11.029 | 11.029 | 11.029 | 0 |
| May 01 2024 | 11.001 | -0.12 | -1.09% | 11.014 | 11.025 | 10.886 | 13,501 |
| Apr 30 2024 | 11.122 | -0.07 | -0.65% | 11.20 | 11.274 | 11.115 | 156,320 |
| Apr 29 2024 | 11.195 | 0.03 | 0.27% | 11.202 | 11.203 | 11.192 | 9 |
| Apr 26 2024 | 11.165 | 0.19 | 1.71% | 11.158 | 11.17 | 11.157 | 304 |
| Apr 25 2024 | 10.977 | -0.11 | -0.98% | 10.944 | 10.981 | 10.939 | 1,292 |
| Apr 24 2024 | 11.086 | 0.00 | -0.01% | 11.116 | 11.145 | 11.073 | 16,901 |
| Apr 23 2024 | 11.087 | 0.19 | 1.70% | 11.028 | 11.131 | 11.001 | 67,059 |
| Apr 22 2024 | 10.902 | -0.03 | -0.30% | 10.918 | 10.972 | 10.881 | 12,501 |
| Apr 19 2024 | 10.935 | -0.12 | -1.06% | 10.942 | 10.993 | 10.915 | 17,737 |
| Apr 18 2024 | 11.052 | 0.02 | 0.22% | 11.034 | 11.112 | 10.913 | 134,938 |
| Apr 17 2024 | 11.028 | -0.05 | -0.42% | 11.088 | 11.121 | 11.028 | 13,601 |
| Apr 16 2024 | 11.074 | -0.18 | -1.56% | 11.06 | 11.119 | 10.806 | 6,229 |
| Apr 15 2024 | 11.25 | -0.03 | -0.26% | 11.266 | 11.32 | 11.173 | 3,450 |
| Apr 12 2024 | 11.279 | -0.02 | -0.13% | 11.332 | 11.362 | 11.246 | 2,290 |
| Apr 11 2024 | 11.294 | -0.01 | -0.12% | 11.294 | 11.294 | 11.294 | 100,000 |
| Apr 10 2024 | 11.308 | -0.03 | -0.22% | 11.308 | 11.308 | 11.308 | 145,000 |
| Apr 09 2024 | 11.333 | -0.08 | -0.68% | 11.41 | 11.41 | 11.281 | 1 |
| Apr 08 2024 | 11.411 | 0.04 | 0.32% | 11.411 | 11.411 | 11.411 | 0 |
| Apr 05 2024 | 11.375 | -0.11 | -0.91% | 11.375 | 11.375 | 11.375 | 0 |
| Apr 04 2024 | 11.48 | 0.04 | 0.35% | 11.484 | 11.488 | 11.479 | 14,000 |
| Apr 03 2024 | 11.44 | 0.07 | 0.62% | 11.392 | 11.492 | 11.391 | 1,100 |
| Apr 02 2024 | 11.37 | -0.13 | -1.10% | 11.50 | 11.518 | 11.332 | 1,497 |
| Mar 28 2024 | 11.496 | 0.07 | 0.65% | 11.492 | 11.507 | 11.486 | 2,200 |
| Mar 27 2024 | 11.422 | -0.03 | -0.22% | 11.446 | 11.467 | 11.41 | 464 |
| Mar 26 2024 | 11.447 | 0.02 | 0.14% | 11.46 | 11.475 | 11.429 | 20 |
| Mar 25 2024 | 11.431 | -0.02 | -0.19% | 11.438 | 11.438 | 11.425 | 1,500 |
| Mar 22 2024 | 11.453 | -0.06 | -0.49% | 11.453 | 11.453 | 11.453 | 0 |
| Mar 21 2024 | 11.509 | 0.19 | 1.65% | 11.472 | 11.512 | 11.463 | 39 |
| Mar 20 2024 | 11.322 | 0.03 | 0.28% | 11.224 | 11.348 | 11.224 | 1,307 |
| Mar 19 2024 | 11.29 | 0.00 | -0.03% | 11.254 | 11.292 | 11.206 | 50,235 |
| Mar 18 2024 | 11.293 | 0.11 | 0.97% | 11.226 | 11.325 | 11.22 | 33,330 |
| Mar 15 2024 | 11.185 | -0.08 | -0.75% | 11.274 | 11.305 | 11.176 | 2,270 |
| Mar 14 2024 | 11.269 | -0.04 | -0.32% | 11.336 | 11.422 | 11.066 | 2,200 |
| Mar 13 2024 | 11.305 | 0.02 | 0.21% | 11.324 | 11.334 | 11.292 | 18,331 |
| Mar 12 2024 | 11.281 | 0.10 | 0.90% | 11.226 | 11.313 | 11.091 | 17,652 |
| Mar 11 2024 | 11.18 | -0.09 | -0.81% | 11.178 | 11.203 | 11.131 | 14,701 |
| Mar 08 2024 | 11.271 | 0.01 | 0.04% | 11.30 | 11.347 | 11.026 | 44 |
| Mar 07 2024 | 11.266 | 0.07 | 0.61% | 11.264 | 11.27 | 11.255 | 1,100 |
| Mar 06 2024 | 11.198 | 0.07 | 0.62% | 11.164 | 11.209 | 11.132 | 1,815,502 |
| Mar 05 2024 | 11.129 | -0.09 | -0.81% | 11.17 | 11.276 | 11.095 | 14,497 |
| Mar 04 2024 | 11.22 | 0.03 | 0.30% | 11.22 | 11.22 | 11.22 | 0 |
