Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XNET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.65 | 0.03 | 1.85% | 1.60 | 1.68 | 1.60 | 43,655 |
| May 09 2024 | 1.62 | -0.01 | -0.61% | 1.53 | 1.67 | 1.53 | 57,547 |
| May 08 2024 | 1.63 | 0.01 | 0.62% | 1.61 | 1.67 | 1.60 | 53,842 |
| May 07 2024 | 1.62 | 0.01 | 0.62% | 1.65 | 1.65 | 1.60 | 53,065 |
| May 06 2024 | 1.61 | -0.04 | -2.42% | 1.69 | 1.69 | 1.61 | 53,533 |
| May 03 2024 | 1.65 | 0.03 | 1.85% | 1.64 | 1.68 | 1.61 | 52,716 |
| May 02 2024 | 1.62 | 0.07 | 4.52% | 1.63 | 1.642 | 1.59 | 96,938 |
| May 01 2024 | 1.55 | 0.02 | 1.28% | 1.56 | 1.63 | 1.54 | 64,142 |
| Apr 30 2024 | 1.5304 | -0.11 | -6.68% | 1.63 | 1.65 | 1.50 | 57,177 |
| Apr 29 2024 | 1.64 | 0.07 | 4.46% | 1.56 | 1.65 | 1.56 | 65,647 |
| Apr 26 2024 | 1.57 | 0.01 | 0.64% | 1.58 | 1.60 | 1.555 | 58,518 |
| Apr 25 2024 | 1.56 | 0.00 | 0.00% | 1.54 | 1.58 | 1.54 | 46,682 |
| Apr 24 2024 | 1.56 | 0.00 | 0.00% | 1.54 | 1.58 | 1.54 | 38,656 |
| Apr 23 2024 | 1.56 | 0.08 | 5.41% | 1.47 | 1.62 | 1.47 | 60,656 |
| Apr 22 2024 | 1.48 | 0.00 | 0.00% | 1.46 | 1.51 | 1.46 | 43,060 |
| Apr 19 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.48 | 1.46 | 35,273 |
| Apr 18 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.49 | 1.47 | 76,807 |
| Apr 17 2024 | 1.47 | -0.01 | -0.68% | 1.48 | 1.49 | 1.47 | 62,346 |
| Apr 16 2024 | 1.48 | -0.01 | -0.67% | 1.46 | 1.4897 | 1.46 | 27,367 |
| Apr 15 2024 | 1.49 | -0.01 | -0.33% | 1.48 | 1.515 | 1.48 | 63,456 |
| Apr 12 2024 | 1.495 | -0.04 | -2.29% | 1.52 | 1.53 | 1.48 | 47,194 |
| Apr 11 2024 | 1.53 | 0.01 | 0.66% | 1.53 | 1.54 | 1.51 | 62,426 |
| Apr 10 2024 | 1.52 | 0.02 | 1.33% | 1.50 | 1.5398 | 1.50 | 78,145 |
| Apr 09 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.515 | 1.50 | 71,790 |
| Apr 08 2024 | 1.49 | -0.02 | -1.32% | 1.49 | 1.515 | 1.49 | 38,849 |
| Apr 05 2024 | 1.51 | 0.01 | 0.33% | 1.49 | 1.51 | 1.4819 | 43,810 |
| Apr 04 2024 | 1.505 | 0.02 | 1.35% | 1.48 | 1.51 | 1.47 | 68,153 |
| Apr 03 2024 | 1.485 | -0.03 | -1.66% | 1.51 | 1.51 | 1.47 | 43,317 |
| Apr 02 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.52 | 1.49 | 56,529 |
| Apr 01 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.54 | 1.47 | 53,619 |
| Mar 28 2024 | 1.49 | 0.00 | 0.20% | 1.50 | 1.5214 | 1.47 | 30,235 |
| Mar 27 2024 | 1.4871 | 0.01 | 0.48% | 1.46 | 1.51 | 1.46 | 32,794 |
| Mar 26 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 1.47 | 38,568 |
| Mar 25 2024 | 1.47 | 0.00 | 0.00% | 1.46 | 1.53 | 1.4597 | 85,644 |
| Mar 22 2024 | 1.47 | -0.01 | -0.68% | 1.49 | 1.49 | 1.45 | 48,203 |
| Mar 21 2024 | 1.48 | -0.03 | -2.03% | 1.52 | 1.52 | 1.46 | 52,211 |
| Mar 20 2024 | 1.5106 | 0.04 | 2.76% | 1.47 | 1.53 | 1.45 | 93,340 |
| Mar 19 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.50 | 1.45 | 88,588 |
| Mar 18 2024 | 1.50 | -0.02 | -0.99% | 1.53 | 1.54 | 1.45 | 120,648 |
| Mar 15 2024 | 1.515 | -0.02 | -1.59% | 1.53 | 1.56 | 1.50 | 56,366 |
| Mar 14 2024 | 1.5395 | -0.08 | -4.97% | 1.64 | 1.67 | 1.5207 | 128,696 |
| Mar 13 2024 | 1.62 | -0.01 | -0.61% | 1.60 | 1.6786 | 1.60 | 91,024 |
| Mar 12 2024 | 1.63 | 0.09 | 5.84% | 1.56 | 1.64 | 1.56 | 104,931 |
| Mar 11 2024 | 1.54 | 0.05 | 3.36% | 1.48 | 1.58 | 1.48 | 119,028 |
| Mar 08 2024 | 1.49 | 0.01 | 0.68% | 1.48 | 1.5131 | 1.475 | 33,986 |
| Mar 07 2024 | 1.48 | 0.00 | 0.00% | 1.47 | 1.51 | 1.46 | 61,930 |
| Mar 06 2024 | 1.48 | 0.00 | 0.00% | 1.47 | 1.5095 | 1.47 | 32,488 |
| Mar 05 2024 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 1.45 | 58,902 |
| Mar 04 2024 | 1.47 | -0.05 | -3.29% | 1.51 | 1.52 | 1.45 | 41,267 |
| Mar 01 2024 | 1.52 | 0.03 | 2.27% | 1.49 | 1.5299 | 1.49 | 39,241 |
| Feb 29 2024 | 1.4863 | 0.01 | 0.43% | 1.48 | 1.51 | 1.48 | 27,941 |
| Feb 28 2024 | 1.48 | -0.03 | -1.99% | 1.48 | 1.52 | 1.48 | 46,188 |
| Feb 27 2024 | 1.51 | 0.01 | 0.67% | 1.48 | 1.54 | 1.48 | 46,850 |
| Feb 26 2024 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 1.47 | 48,410 |
| Feb 23 2024 | 1.49 | 0.00 | 0.34% | 1.47 | 1.50 | 1.47 | 52,868 |
| Feb 22 2024 | 1.485 | -0.01 | -0.34% | 1.49 | 1.4999 | 1.4732 | 48,793 |
| Feb 21 2024 | 1.49 | 0.02 | 1.36% | 1.47 | 1.50 | 1.47 | 38,069 |
| Feb 20 2024 | 1.47 | -0.02 | -1.34% | 1.46 | 1.50 | 1.4566 | 34,023 |
| Feb 16 2024 | 1.49 | 0.02 | 1.36% | 1.46 | 1.50 | 1.45 | 41,820 |
| Feb 15 2024 | 1.47 | -0.01 | -0.67% | 1.49 | 1.49 | 1.45 | 104,926 |
| Feb 14 2024 | 1.4799 | 0.01 | 0.79% | 1.45 | 1.49 | 1.45 | 48,760 |
| Feb 13 2024 | 1.4683 | -0.02 | -1.46% | 1.48 | 1.4807 | 1.46 | 61,993 |
| Feb 12 2024 | 1.49 | 0.00 | 0.00% | 1.50 | 1.515 | 1.48 | 75,349 |
