XCHUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 31.27 | -0.270 | -0.86% | 31.59 | 31.71 | 31.11 | 48,574.00 |
May 25 2024 | 31.54 | 0.450 | 1.45% | 31.18 | 32.18 | 30.90 | 63,263.00 |
May 24 2024 | 31.09 | 0.160 | 0.52% | 31.03 | 31.53 | 30.35 | 76,342.00 |
May 23 2024 | 30.93 | -0.500 | -1.59% | 31.55 | 31.90 | 30.05 | 79,452.00 |
May 22 2024 | 31.43 | -1.37 | -4.18% | 32.81 | 32.95 | 31.08 | 53,569.00 |
May 21 2024 | 32.80 | 0.440 | 1.36% | 32.50 | 34.00 | 31.84 | 107,962.00 |
May 20 2024 | 32.36 | 2.70 | 9.10% | 29.68 | 33.04 | 29.30 | 207,797.00 |
May 19 2024 | 29.66 | -0.620 | -2.05% | 30.27 | 30.48 | 29.33 | 95,848.00 |
May 18 2024 | 30.28 | -0.130 | -0.43% | 30.50 | 30.98 | 30.15 | 53,509.00 |
May 17 2024 | 30.41 | -0.190 | -0.62% | 30.59 | 31.01 | 30.19 | 68,873.00 |
May 16 2024 | 30.60 | -0.800 | -2.55% | 31.25 | 31.56 | 30.15 | 80,251.00 |
May 15 2024 | 31.40 | 0.830 | 2.72% | 30.59 | 31.58 | 30.11 | 76,754.00 |
May 14 2024 | 30.57 | -0.660 | -2.11% | 31.21 | 31.51 | 30.30 | 75,301.00 |
May 13 2024 | 31.23 | -1.15 | -3.55% | 32.54 | 32.58 | 31.06 | 65,119.00 |
May 12 2024 | 32.38 | 0.00 | 0.00% | 32.38 | 33.30 | 32.01 | 61,571.00 |
May 11 2024 | 32.38 | -0.250 | -0.77% | 32.70 | 33.21 | 31.96 | 55,261.00 |
May 10 2024 | 32.63 | 0.060 | 0.18% | 32.58 | 33.93 | 31.92 | 122,615.00 |
May 09 2024 | 32.57 | 0.570 | 1.78% | 31.98 | 32.96 | 31.64 | 73,535.00 |
May 08 2024 | 32.00 | -0.280 | -0.87% | 32.11 | 33.44 | 31.33 | 84,475.00 |
May 07 2024 | 32.28 | -0.350 | -1.07% | 32.70 | 33.61 | 32.24 | 58,613.00 |
May 06 2024 | 32.63 | -0.030 | -0.09% | 32.65 | 33.70 | 32.29 | 95,609.00 |
May 05 2024 | 32.66 | -0.600 | -1.80% | 33.27 | 33.70 | 32.17 | 66,722.00 |
May 04 2024 | 33.26 | -0.780 | -2.29% | 34.04 | 34.66 | 33.00 | 73,245.00 |
May 03 2024 | 34.04 | 0.900 | 2.72% | 33.24 | 34.91 | 32.21 | 143,377.00 |
May 02 2024 | 33.14 | 1.98 | 6.35% | 31.22 | 36.77 | 30.62 | 270,180.00 |
May 01 2024 | 31.16 | 1.03 | 3.42% | 29.83 | 32.50 | 28.84 | 254,850.00 |
Apr 30 2024 | 30.13 | 0.560 | 1.89% | 29.53 | 30.88 | 27.05 | 167,497.00 |
Apr 29 2024 | 29.57 | -0.270 | -0.90% | 29.78 | 30.39 | 28.97 | 131,576.00 |
Apr 28 2024 | 29.84 | -0.180 | -0.60% | 30.05 | 30.82 | 29.75 | 57,395.00 |
Apr 27 2024 | 30.02 | -0.300 | -0.99% | 30.28 | 30.59 | 29.04 | 79,017.00 |
Apr 26 2024 | 30.32 | -0.080 | -0.26% | 30.45 | 30.92 | 29.85 | 74,458.00 |
Apr 25 2024 | 30.40 | 0.210 | 0.70% | 30.20 | 31.38 | 29.85 | 24,030.00 |
Apr 24 2024 | 30.19 | -0.460 | -1.50% | 30.66 | 31.54 | 29.90 | 91,616.00 |
Apr 23 2024 | 30.65 | -0.720 | -2.30% | 31.24 | 31.58 | 30.34 | 56,224.00 |
Apr 22 2024 | 31.37 | -0.010 | -0.03% | 31.40 | 32.50 | 31.06 | 51,888.00 |
Apr 21 2024 | 31.38 | -0.550 | -1.72% | 31.75 | 32.19 | 30.69 | 70,417.00 |
Apr 20 2024 | 31.93 | 1.45 | 4.76% | 30.50 | 32.14 | 30.07 | 54,812.00 |
Apr 19 2024 | 30.48 | 0.160 | 0.53% | 30.27 | 31.06 | 29.00 | 92,825.00 |
Apr 18 2024 | 30.32 | 0.760 | 2.57% | 29.54 | 30.49 | 29.05 | 86,278.00 |
Apr 17 2024 | 29.56 | -0.200 | -0.67% | 29.70 | 30.21 | 28.54 | 103,193.00 |
Apr 16 2024 | 29.76 | -0.300 | -1.00% | 29.93 | 30.48 | 28.97 | 107,589.00 |
Apr 15 2024 | 30.06 | -1.53 | -4.84% | 31.46 | 32.54 | 29.00 | 117,267.00 |
Apr 14 2024 | 31.59 | 0.060 | 0.19% | 31.42 | 33.45 | 29.97 | 156,009.00 |
Apr 13 2024 | 31.53 | -2.45 | -7.21% | 33.40 | 35.39 | 28.49 | 241,627.00 |
Apr 12 2024 | 33.98 | -4.37 | -11.40% | 38.39 | 38.86 | 28.90 | 214,744.00 |
Apr 11 2024 | 38.35 | 0.830 | 2.21% | 37.62 | 38.75 | 37.07 | 82,704.00 |
Apr 10 2024 | 37.52 | 1.16 | 3.19% | 36.29 | 37.70 | 35.84 | 101,727.00 |
Apr 09 2024 | 36.36 | -2.73 | -6.98% | 39.17 | 39.26 | 36.01 | 126,936.00 |
Apr 08 2024 | 39.09 | 0.210 | 0.54% | 38.82 | 39.75 | 38.22 | 99,857.00 |
Apr 07 2024 | 38.88 | 0.110 | 0.28% | 38.59 | 39.68 | 38.40 | 53,342.00 |
Apr 06 2024 | 38.77 | 0.830 | 2.19% | 37.85 | 39.25 | 37.77 | 67,531.00 |
Apr 05 2024 | 37.94 | -0.620 | -1.61% | 38.65 | 39.03 | 37.13 | 86,606.00 |
Apr 04 2024 | 38.56 | 0.00 | 0.00% | 38.41 | 39.41 | 37.78 | 73,732.00 |
Apr 03 2024 | 38.56 | -0.150 | -0.39% | 38.68 | 39.82 | 37.78 | 92,555.00 |
Apr 02 2024 | 38.71 | -1.79 | -4.42% | 40.38 | 40.65 | 37.91 | 122,362.00 |
Apr 01 2024 | 40.50 | -1.96 | -4.62% | 42.46 | 42.64 | 39.00 | 104,312.00 |
Mar 31 2024 | 42.46 | 0.650 | 1.55% | 41.81 | 42.64 | 40.99 | 73,679.00 |
Mar 30 2024 | 41.81 | -0.380 | -0.90% | 42.20 | 44.46 | 41.11 | 106,728.00 |
Mar 29 2024 | 42.19 | 1.05 | 2.55% | 41.25 | 42.67 | 40.16 | 101,641.00 |
Mar 28 2024 | 41.14 | -0.170 | -0.41% | 41.51 | 42.37 | 40.26 | 87,541.00 |
Mar 27 2024 | 41.31 | -1.37 | -3.21% | 42.74 | 44.19 | 40.24 | 132,510.00 |
Mar 26 2024 | 42.68 | 0.400 | 0.95% | 42.31 | 44.75 | 41.42 | 139,179.00 |
Mar 25 2024 | 42.28 | -0.260 | -0.61% | 42.41 | 43.08 | 41.32 | 188,272.00 |
Mar 24 2024 | 42.54 | 2.48 | 6.19% | 40.02 | 42.61 | 39.82 | 87,696.00 |
Mar 23 2024 | 40.06 | -0.050 | -0.12% | 40.12 | 41.43 | 39.55 | 87,691.00 |
Mar 22 2024 | 40.11 | -1.05 | -2.55% | 41.18 | 42.61 | 38.76 | 143,074.00 |
Mar 21 2024 | 41.16 | 0.560 | 1.38% | 40.66 | 41.50 | 39.48 | 130,319.00 |
Mar 20 2024 | 40.60 | 2.52 | 6.62% | 37.99 | 41.43 | 37.02 | 221,321.00 |
Mar 19 2024 | 38.08 | -1.78 | -4.47% | 39.88 | 40.89 | 36.54 | 220,817.00 |
Mar 18 2024 | 39.86 | -1.42 | -3.44% | 41.15 | 41.80 | 38.61 | 239,848.00 |
Mar 17 2024 | 41.28 | 2.18 | 5.58% | 39.27 | 42.03 | 37.71 | 156,543.00 |
Mar 16 2024 | 39.10 | -3.47 | -8.15% | 42.34 | 42.63 | 38.16 | 182,912.00 |
Mar 15 2024 | 42.57 | -2.86 | -6.30% | 45.43 | 45.95 | 39.98 | 423,554.00 |
Mar 14 2024 | 45.43 | -1.92 | -4.05% | 46.98 | 47.61 | 43.55 | 119,410.00 |
Mar 13 2024 | 47.35 | 0.260 | 0.55% | 47.09 | 48.42 | 45.33 | 160,043.00 |
Mar 12 2024 | 47.09 | -1.71 | -3.50% | 48.86 | 49.57 | 44.31 | 193,386.00 |
Mar 11 2024 | 48.80 | 0.190 | 0.39% | 48.65 | 50.29 | 46.52 | 395,621.00 |
Mar 10 2024 | 48.61 | -1.86 | -3.69% | 50.45 | 50.89 | 47.00 | 167,910.00 |
Mar 09 2024 | 50.47 | -1.29 | -2.49% | 51.96 | 52.91 | 50.01 | 40,441.00 |
Mar 08 2024 | 51.76 | -3.87 | -6.96% | 55.36 | 55.66 | 50.24 | 196,584.00 |
Mar 07 2024 | 55.63 | 4.51 | 8.82% | 51.32 | 60.20 | 50.50 | 380,255.00 |
Mar 06 2024 | 51.12 | 2.88 | 5.97% | 47.94 | 52.50 | 45.20 | 238,237.00 |
Mar 05 2024 | 48.24 | -2.88 | -5.63% | 50.99 | 52.50 | 40.54 | 352,590.00 |
Mar 04 2024 | 51.12 | 0.780 | 1.55% | 50.37 | 53.06 | 48.81 | 403,146.00 |
Mar 03 2024 | 50.34 | -3.77 | -6.97% | 53.40 | 54.38 | 48.00 | 215,911.00 |
Mar 02 2024 | 54.11 | 14.52 | 36.68% | 39.61 | 55.51 | 38.94 | 513,882.00 |
Mar 01 2024 | 39.59 | 0.680 | 1.75% | 38.74 | 40.00 | 36.92 | 226,413.00 |
Feb 29 2024 | 38.91 | -1.29 | -3.21% | 40.14 | 41.96 | 37.87 | 187,585.00 |
Feb 28 2024 | 40.20 | 0.720 | 1.82% | 39.41 | 41.16 | 38.66 | 353,187.00 |
Feb 27 2024 | 39.48 | 1.00 | 2.60% | 38.51 | 40.11 | 37.73 | 190,387.00 |