XNLUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.01728 | -0.0004 | -2.26% | 0.01761 | 0.01774 | 0.017 | 623,205.00 |
Jun 03 2024 | 0.01768 | 0.00036 | 2.08% | 0.01681 | 0.01801 | 0.01681 | 2,539,121.00 |
Jun 02 2024 | 0.01732 | 0.00017 | 0.99% | 0.01717 | 0.01776 | 0.01672 | 1,697,424.00 |
Jun 01 2024 | 0.01715 | 0.00038 | 2.27% | 0.01685 | 0.01741 | 0.01651 | 3,012,823.00 |
May 31 2024 | 0.01677 | -0.00048 | -2.78% | 0.01725 | 0.01746 | 0.01667 | 1,942,633.00 |
May 30 2024 | 0.01725 | -0.00036 | -2.04% | 0.01758 | 0.01768 | 0.01703 | 608,523.00 |
May 29 2024 | 0.01761 | 0.00041 | 2.38% | 0.01711 | 0.01765 | 0.01677 | 863,857.00 |
May 28 2024 | 0.0172 | -0.00103 | -5.65% | 0.01823 | 0.01837 | 0.01677 | 834,580.00 |
May 27 2024 | 0.01823 | 0.0007 | 3.99% | 0.01763 | 0.0184 | 0.01698 | 4,679,292.00 |
May 26 2024 | 0.01753 | -0.00007 | -0.40% | 0.0176 | 0.018 | 0.01735 | 1,842,427.00 |
May 25 2024 | 0.0176 | -0.0001 | -0.56% | 0.0177 | 0.01842 | 0.01731 | 1,272,168.00 |
May 24 2024 | 0.0177 | -0.00145 | -7.57% | 0.01905 | 0.02289 | 0.01743 | 2,815,341.00 |
May 23 2024 | 0.01915 | 0.00052 | 2.79% | 0.0186 | 0.02042 | 0.01812 | 3,363,869.00 |
May 22 2024 | 0.01863 | 0.00083 | 4.66% | 0.01799 | 0.01916 | 0.01757 | 3,038,133.00 |
May 21 2024 | 0.0178 | -0.00053 | -2.89% | 0.01839 | 0.01935 | 0.0178 | 2,011,618.00 |
May 20 2024 | 0.01833 | 0.0009 | 5.16% | 0.01748 | 0.01838 | 0.017 | 4,225,426.00 |
May 19 2024 | 0.01743 | -0.00084 | -4.60% | 0.01827 | 0.01845 | 0.01716 | 2,390,598.00 |
May 18 2024 | 0.01827 | 0.00049 | 2.76% | 0.01763 | 0.01969 | 0.01763 | 2,220,401.00 |
May 17 2024 | 0.01778 | 0.00042 | 2.42% | 0.01736 | 0.02067 | 0.01701 | 2,682,201.00 |
May 16 2024 | 0.01736 | -0.00015 | -0.86% | 0.01751 | 0.018012 | 0.01723 | 1,080,877.00 |
May 15 2024 | 0.01751 | -0.00017 | -0.96% | 0.01768 | 0.017992 | 0.01692 | 1,301,744.00 |
May 14 2024 | 0.01768 | -0.000246 | -1.37% | 0.01803 | 0.019879 | 0.01685 | 2,849,348.00 |
May 13 2024 | 0.017926 | 0.000126 | 0.71% | 0.0192 | 0.0231 | 0.01771 | 1,650,712.00 |
May 12 2024 | 0.0178 | -0.001455 | -7.56% | 0.019145 | 0.019186 | 0.0178 | 3,273,529.00 |
May 11 2024 | 0.019255 | -0.000515 | -2.60% | 0.01977 | 0.021377 | 0.01839 | 325,475.00 |
May 10 2024 | 0.01977 | -0.00096 | -4.63% | 0.02073 | 0.0237 | 0.01914 | 1,383,724.00 |
May 09 2024 | 0.02073 | 0.00038 | 1.87% | 0.02035 | 0.021114 | 0.019742 | 1,176,416.00 |
May 08 2024 | 0.02035 | -0.00094 | -4.42% | 0.02129 | 0.022122 | 0.02001 | 1,289,844.00 |
May 07 2024 | 0.02129 | 0.0003 | 1.43% | 0.02099 | 0.021868 | 0.020246 | 4,905,494.00 |
May 06 2024 | 0.02099 | -0.00038 | -1.78% | 0.02137 | 0.02237 | 0.0206 | 836,523.00 |
May 05 2024 | 0.02137 | -0.00073 | -3.30% | 0.0221 | 0.022478 | 0.02036 | 2,741,998.00 |
May 04 2024 | 0.0221 | -0.00019 | -0.85% | 0.02229 | 0.023428 | 0.020779 | 2,127,384.00 |
May 03 2024 | 0.02229 | 0.0006 | 2.77% | 0.02169 | 0.02686 | 0.020467 | 2,376,846.00 |
May 02 2024 | 0.02169 | 0.00249 | 12.97% | 0.0192 | 0.0231 | 0.017809 | 1,119,967.00 |
May 01 2024 | 0.0192 | -0.00161 | -7.74% | 0.02081 | 0.02119 | 0.016348 | 2,219,636.00 |
Apr 30 2024 | 0.02081 | -0.002684 | -11.42% | 0.02395 | 0.02395 | 0.017078 | 452,329.00 |
Apr 29 2024 | 0.023494 | -0.000886 | -3.63% | 0.01979 | 0.02847 | 0.01971 | 2,155,024.00 |
Apr 28 2024 | 0.02438 | 0.00535 | 28.11% | 0.01896 | 0.02602 | 0.018352 | 4,751,785.00 |
Apr 27 2024 | 0.01903 | -0.0007 | -3.55% | 0.01973 | 0.019939 | 0.01778 | 2,694,066.00 |
Apr 26 2024 | 0.01973 | -0.00159 | -7.46% | 0.02132 | 0.02162 | 0.01944 | 526,998.00 |
Apr 25 2024 | 0.02132 | -0.000866 | -3.90% | 0.02227 | 0.024255 | 0.020372 | 987,482.00 |
Apr 24 2024 | 0.022186 | 0.004182 | 23.23% | 0.018004 | 0.027697 | 0.018004 | 1,003,691.00 |
Apr 23 2024 | 0.018004 | -0.001056 | -5.54% | 0.01909 | 0.027534 | 0.015444 | 186,864.00 |
Apr 22 2024 | 0.01906 | 0.00169 | 9.73% | 0.01979 | 0.02853 | 0.014141 | 1,394,907.00 |
Apr 21 2024 | 0.01737 | -0.00036 | -2.03% | 0.01773 | 0.020396 | 0.013627 | 3,666,290.00 |
Apr 20 2024 | 0.01773 | 0.00117 | 7.07% | 0.01656 | 0.018922 | 0.01625 | 2,468,780.00 |
Apr 19 2024 | 0.01656 | -0.0003 | -1.78% | 0.01686 | 0.0177 | 0.014046 | 3,090,414.00 |
Apr 18 2024 | 0.01686 | 0.00067 | 4.14% | 0.01619 | 0.020398 | 0.01365 | 3,893,788.00 |
Apr 17 2024 | 0.01619 | -0.00184 | -10.21% | 0.01803 | 0.01818 | 0.01502 | 626,324.00 |
Apr 16 2024 | 0.01803 | 0.00003 | 0.17% | 0.018 | 0.01829 | 0.016883 | 1,910,421.00 |
Apr 15 2024 | 0.018 | -0.0014 | -7.22% | 0.01971 | 0.021769 | 0.01794 | 331,934.00 |
Apr 14 2024 | 0.0194 | -0.000919 | -4.52% | 0.01851 | 0.02089 | 0.01709 | 2,406,628.00 |
Apr 13 2024 | 0.020319 | 0.001739 | 9.36% | 0.016313 | 0.020645 | 0.016304 | 1,791,158.00 |
Apr 12 2024 | 0.01858 | -0.0026 | -12.28% | 0.022229 | 0.02853 | 0.0161 | 1,778,375.00 |
Apr 11 2024 | 0.02118 | 0.00218 | 11.47% | 0.019 | 0.024439 | 0.018631 | 2,666,772.00 |
Apr 10 2024 | 0.019 | -0.00041 | -2.11% | 0.01941 | 0.020299 | 0.01861 | 901,646.00 |
Apr 09 2024 | 0.01941 | -0.002 | -9.34% | 0.02142 | 0.02147 | 0.018631 | 161,002.00 |
Apr 08 2024 | 0.02141 | -0.00057 | -2.59% | 0.0229 | 0.0229 | 0.018955 | 4,096,831.00 |
Apr 07 2024 | 0.02198 | 0.00175 | 8.65% | 0.02022 | 0.023 | 0.019142 | 1,852,607.00 |
Apr 06 2024 | 0.02023 | -0.00127 | -5.91% | 0.0215 | 0.023506 | 0.019 | 1,246,750.00 |
Apr 05 2024 | 0.0215 | 0.00155 | 7.77% | 0.01995 | 0.035237 | 0.018527 | 2,211,895.00 |
Apr 04 2024 | 0.01995 | 0.00195 | 10.83% | 0.018 | 0.0214 | 0.0178 | 1,202,016.00 |
Apr 03 2024 | 0.018 | -0.00192 | -9.64% | 0.01992 | 0.01992 | 0.01635 | 1,461,365.00 |
Apr 02 2024 | 0.01992 | -0.00083 | -4.00% | 0.02073 | 0.022763 | 0.017 | 505,987.00 |
Apr 01 2024 | 0.02075 | -0.00226 | -9.82% | 0.02299 | 0.027267 | 0.0196 | 4,854,021.00 |
Mar 31 2024 | 0.02301 | 0.00258 | 12.63% | 0.02043 | 0.02392 | 0.020394 | 3,329,202.00 |
Mar 30 2024 | 0.02043 | -0.00056 | -2.67% | 0.021 | 0.0223 | 0.020016 | 1,702,660.00 |
Mar 29 2024 | 0.02099 | 0.001364 | 6.95% | 0.01981 | 0.0219 | 0.01981 | 2,279,375.00 |
Mar 28 2024 | 0.019626 | -0.000222 | -1.12% | 0.01985 | 0.020842 | 0.01852 | 2,313,073.00 |
Mar 27 2024 | 0.019848 | -0.003782 | -16.01% | 0.02363 | 0.024631 | 0.019055 | 1,802,874.00 |
Mar 26 2024 | 0.02363 | -0.004813 | -16.92% | 0.02861 | 0.02998 | 0.02158 | 2,954,529.00 |
Mar 25 2024 | 0.028443 | 0.001903 | 7.17% | 0.02653 | 0.02939 | 0.0262 | 4,519,351.00 |
Mar 24 2024 | 0.02654 | 0.00084 | 3.27% | 0.02568 | 0.029238 | 0.025 | 4,398,560.00 |
Mar 23 2024 | 0.0257 | 0.00552 | 27.35% | 0.02018 | 0.033 | 0.02018 | 4,400,535.00 |
Mar 22 2024 | 0.02018 | -0.002233 | -9.96% | 0.02228 | 0.02407 | 0.020059 | 2,941,359.00 |
Mar 21 2024 | 0.022413 | 0.000583 | 2.67% | 0.02183 | 0.023583 | 0.020811 | 4,323,475.00 |
Mar 20 2024 | 0.02183 | -0.001423 | -6.12% | 0.023158 | 0.02348 | 0.020104 | 3,228,507.00 |
Mar 19 2024 | 0.023253 | -0.001797 | -7.17% | 0.025112 | 0.025289 | 0.02207 | 1,202,352.00 |
Mar 18 2024 | 0.02505 | -0.002189 | -8.04% | 0.027165 | 0.02738 | 0.024878 | 3,858,574.00 |
Mar 17 2024 | 0.027239 | 0.001518 | 5.90% | 0.025379 | 0.02742 | 0.02475 | 3,052,806.00 |
Mar 16 2024 | 0.025721 | -0.004901 | -16.00% | 0.030612 | 0.031805 | 0.024565 | 2,303,488.00 |
Mar 15 2024 | 0.030622 | 0.000134 | 0.44% | 0.03037 | 0.030663 | 0.02689 | 1,815,556.00 |
Mar 14 2024 | 0.030488 | -0.002004 | -6.17% | 0.03251 | 0.038 | 0.0286 | 3,577,632.00 |
Mar 13 2024 | 0.032492 | 0.003521 | 12.15% | 0.0291 | 0.03281 | 0.027977 | 4,821,789.00 |
Mar 12 2024 | 0.028971 | -0.001297 | -4.29% | 0.030 | 0.0333 | 0.028971 | 3,021,897.00 |
Mar 11 2024 | 0.030268 | 0.002008 | 7.11% | 0.02846 | 0.03183 | 0.024522 | 11,823,954.00 |
Mar 10 2024 | 0.02826 | 0.00065 | 2.35% | 0.02761 | 0.037538 | 0.02664 | 4,948,517.00 |
Mar 09 2024 | 0.02761 | 0.001052 | 3.96% | 0.02648 | 0.030 | 0.02518 | 3,115,091.00 |
Mar 08 2024 | 0.026558 | 0.000827 | 3.21% | 0.025727 | 0.036182 | 0.024395 | 2,751,005.00 |
Mar 07 2024 | 0.025731 | 0.002311 | 9.87% | 0.02342 | 0.028103 | 0.023107 | 3,106,498.00 |