Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XENE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 38.07 | -0.97 | -2.48% | 39.16 | 39.6999 | 37.53 | 778,829 |
| May 30 2024 | 39.04 | 0.75 | 1.96% | 38.42 | 39.36 | 38.01 | 304,956 |
| May 29 2024 | 38.29 | -0.32 | -0.83% | 38.10 | 38.37 | 37.155 | 264,337 |
| May 28 2024 | 38.61 | 0.24 | 0.63% | 38.77 | 39.18 | 38.1494 | 307,700 |
| May 24 2024 | 38.37 | -0.09 | -0.23% | 38.34 | 40.12 | 38.11 | 193,372 |
| May 23 2024 | 38.46 | -0.34 | -0.88% | 39.01 | 39.3899 | 37.53 | 591,856 |
| May 22 2024 | 38.80 | -0.18 | -0.46% | 39.10 | 39.57 | 38.51 | 418,657 |
| May 21 2024 | 38.98 | -1.44 | -3.56% | 40.35 | 40.66 | 38.75 | 359,807 |
| May 20 2024 | 40.42 | 0.62 | 1.56% | 39.75 | 40.43 | 39.07 | 469,380 |
| May 17 2024 | 39.80 | -0.54 | -1.34% | 40.08 | 40.56 | 39.48 | 261,461 |
| May 16 2024 | 40.34 | -0.11 | -0.27% | 40.29 | 41.095 | 39.50 | 505,234 |
| May 15 2024 | 40.45 | -0.13 | -0.32% | 41.08 | 41.87 | 40.15 | 355,417 |
| May 14 2024 | 40.58 | 0.10 | 0.25% | 41.05 | 42.45 | 40.48 | 295,385 |
| May 13 2024 | 40.48 | -0.06 | -0.15% | 41.05 | 42.12 | 40.48 | 316,882 |
| May 10 2024 | 40.54 | -1.95 | -4.59% | 40.76 | 42.56 | 38.60 | 527,882 |
| May 09 2024 | 42.49 | -0.44 | -1.02% | 42.93 | 43.02 | 42.24 | 182,754 |
| May 08 2024 | 42.93 | -0.50 | -1.15% | 43.21 | 43.21 | 42.18 | 113,596 |
| May 07 2024 | 43.43 | 0.24 | 0.56% | 43.40 | 43.63 | 42.645 | 140,345 |
| May 06 2024 | 43.19 | -0.56 | -1.28% | 43.87 | 44.3672 | 42.67 | 266,970 |
| May 03 2024 | 43.75 | 0.75 | 1.74% | 43.58 | 43.79 | 42.84 | 252,214 |
| May 02 2024 | 43.00 | 0.51 | 1.20% | 42.80 | 43.02 | 41.85 | 204,121 |
| May 01 2024 | 42.49 | 1.84 | 4.53% | 41.16 | 43.58 | 41.16 | 368,985 |
| Apr 30 2024 | 40.65 | -2.08 | -4.87% | 42.32 | 42.71 | 40.65 | 595,928 |
| Apr 29 2024 | 42.73 | 2.23 | 5.51% | 40.94 | 42.82 | 40.60 | 629,045 |
| Apr 26 2024 | 40.50 | 0.40 | 1.00% | 40.02 | 40.87 | 39.80 | 320,772 |
| Apr 25 2024 | 40.10 | 0.60 | 1.52% | 39.33 | 40.82 | 38.85 | 255,970 |
| Apr 24 2024 | 39.50 | -1.59 | -3.87% | 41.16 | 41.16 | 39.24 | 325,554 |
| Apr 23 2024 | 41.09 | 1.08 | 2.70% | 40.23 | 41.59 | 39.52 | 323,512 |
| Apr 22 2024 | 40.01 | 0.13 | 0.33% | 39.92 | 40.31 | 39.18 | 394,989 |
| Apr 19 2024 | 39.88 | -0.43 | -1.07% | 40.48 | 41.26 | 39.01 | 362,875 |
| Apr 18 2024 | 40.31 | -1.32 | -3.17% | 41.72 | 41.72 | 39.59 | 324,121 |
| Apr 17 2024 | 41.63 | 0.14 | 0.34% | 41.49 | 41.99 | 41.18 | 393,800 |
| Apr 16 2024 | 41.49 | 0.18 | 0.44% | 41.31 | 42.025 | 41.00 | 409,168 |
| Apr 15 2024 | 41.31 | 0.01 | 0.02% | 41.33 | 41.71 | 40.62 | 362,008 |
| Apr 12 2024 | 41.30 | -1.67 | -3.89% | 42.67 | 42.67 | 40.54 | 582,422 |
| Apr 11 2024 | 42.97 | 0.54 | 1.27% | 42.36 | 43.09 | 42.14 | 188,192 |
| Apr 10 2024 | 42.43 | -0.60 | -1.39% | 42.58 | 43.30 | 41.99 | 209,161 |
| Apr 09 2024 | 43.03 | 0.41 | 0.96% | 42.58 | 43.085 | 42.465 | 203,498 |
| Apr 08 2024 | 42.62 | 0.37 | 0.88% | 42.25 | 42.86 | 41.75 | 265,329 |
| Apr 05 2024 | 42.25 | 0.04 | 0.09% | 42.04 | 42.775 | 41.48 | 183,991 |
| Apr 04 2024 | 42.21 | 0.91 | 2.20% | 41.50 | 42.68 | 41.3615 | 459,334 |
| Apr 03 2024 | 41.30 | -0.17 | -0.41% | 41.47 | 41.75 | 40.97 | 276,659 |
| Apr 02 2024 | 41.47 | -0.67 | -1.59% | 41.85 | 42.01 | 41.135 | 237,071 |
| Apr 01 2024 | 42.14 | -0.91 | -2.11% | 43.18 | 43.18 | 41.26 | 240,125 |
| Mar 28 2024 | 43.05 | 0.05 | 0.12% | 42.88 | 43.545 | 42.375 | 364,266 |
| Mar 27 2024 | 43.00 | 0.34 | 0.80% | 42.76 | 43.185 | 42.08 | 438,067 |
| Mar 26 2024 | 42.66 | -0.04 | -0.09% | 43.00 | 43.515 | 42.59 | 184,075 |
| Mar 25 2024 | 42.70 | -1.30 | -2.95% | 43.97 | 44.465 | 42.50 | 406,456 |
| Mar 22 2024 | 44.00 | 0.55 | 1.27% | 43.46 | 44.15 | 43.12 | 263,745 |
| Mar 21 2024 | 43.45 | -0.34 | -0.78% | 44.11 | 44.81 | 43.44 | 312,570 |
| Mar 20 2024 | 43.79 | -0.56 | -1.26% | 44.05 | 44.05 | 43.00 | 190,214 |
| Mar 19 2024 | 44.35 | 1.46 | 3.40% | 42.89 | 44.51 | 42.24 | 439,883 |
| Mar 18 2024 | 42.89 | -1.07 | -2.43% | 43.83 | 44.37 | 42.82 | 340,824 |
| Mar 15 2024 | 43.96 | 0.29 | 0.66% | 43.71 | 44.455 | 43.17 | 254,025 |
| Mar 14 2024 | 43.67 | -1.41 | -3.13% | 44.90 | 45.03 | 43.10 | 293,021 |
| Mar 13 2024 | 45.08 | 0.83 | 1.88% | 44.25 | 45.155 | 44.07 | 265,585 |
| Mar 12 2024 | 44.25 | -0.12 | -0.27% | 44.30 | 45.47 | 43.91 | 459,614 |
| Mar 11 2024 | 44.37 | -1.87 | -4.04% | 45.70 | 45.71 | 44.03 | 608,612 |
| Mar 08 2024 | 46.24 | 0.08 | 0.17% | 46.23 | 46.87 | 45.49 | 267,223 |
| Mar 07 2024 | 46.16 | 0.20 | 0.44% | 46.03 | 46.69 | 45.65 | 256,539 |
| Mar 06 2024 | 45.96 | -0.04 | -0.09% | 46.00 | 47.44 | 45.54 | 353,153 |
| Mar 05 2024 | 46.00 | 0.05 | 0.11% | 46.07 | 46.75 | 45.36 | 290,056 |
