XXCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	26.65	26.65	26.40	26.48	26.48	-1.78%	794
Oct 30, 2024	27.01	27.14	26.96	26.96	26.96	-1.53%	400
Oct 29, 2024	27.38	27.38	27.38	27.38	27.38	-0.18%	100
Oct 28, 2024	27.43	27.43	27.43	27.43	27.43	0.04%	100
Oct 25, 2024	27.42	27.42	27.42	27.42	27.42	-0.44%	100
Oct 24, 2024	27.54	27.54	27.54	27.54	27.54	0.11%	100
Oct 23, 2024	27.45	27.51	27.44	27.51	27.51	-1.43%	1,207
Oct 22, 2024	27.91	27.91	27.91	27.91	27.91	-1.03%	100
Oct 21, 2024	28.20	28.20	28.20	28.20	28.20	-1.09%	100
Oct 18, 2024	28.51	28.51	28.51	28.51	28.51	-0.28%	100
Oct 17, 2024	28.59	28.59	28.59	28.59	28.59	1.31%	331
Oct 16, 2024	28.25	28.25	28.21	28.22	28.22	1.29%	543
Oct 15, 2024	28.38	28.38	27.86	27.86	27.86	-2.38%	2,900
Oct 14, 2024	28.54	28.54	28.54	28.54	28.54	0.46%	100
Oct 11, 2024	28.33	28.41	28.33	28.41	28.41	1.18%	200
Oct 10, 2024	28.06	28.08	28.06	28.08	28.08	-0.04%	1,136
Oct 9, 2024	28.09	28.09	28.09	28.09	28.09	0.18%	100
Oct 8, 2024	27.99	28.30	27.95	28.04	28.04	2.22%	14,147
Oct 7, 2024	27.70	27.76	27.42	27.43	27.43	-1.40%	448
Oct 4, 2024	27.76	27.82	27.63	27.82	27.82	-0.14%	11,411
Oct 3, 2024	27.86	27.86	27.86	27.86	27.86	-1.87%	609
Oct 2, 2024	28.20	28.41	28.20	28.39	28.39	0.04%	7,009
Oct 1, 2024	28.59	28.59	28.36	28.38	28.38	-1.32%	943
Sep 30, 2024	28.98	28.98	28.76	28.76	28.76	-3.97%	6,531
Sep 27, 2024	30.31	30.34	29.95	29.95	29.95	-1.90%	805
Sep 26, 2024	30.53	30.53	30.53	30.53	30.53	3.88%	100
Sep 25, 2024	29.40	29.40	29.39	29.39	29.39	-1.61%	216
Sep 24, 2024	29.66	29.87	29.66	29.87	29.87	3.00%	3,700
Sep 23, 2024	28.81	29.00	28.81	29.00	28.86	0.94%	5,106
Sep 20, 2024	28.73	28.73	28.73	28.73	28.60	-0.66%	100
Sep 19, 2024	29.00	29.00	28.92	28.92	28.79	3.25%	700
Sep 18, 2024	28.01	28.01	28.01	28.01	27.88	-0.46%	100
Sep 17, 2024	28.14	28.14	28.14	28.14	28.00	-0.28%	-
Sep 16, 2024	28.22	28.22	28.22	28.22	28.09	0.43%	-
Sep 13, 2024	28.01	28.10	28.01	28.10	27.97	1.12%	335
Sep 12, 2024	27.79	27.79	27.79	27.79	27.66	1.98%	100
Sep 11, 2024	27.25	27.25	27.25	27.25	27.12	1.19%	100
Sep 10, 2024	26.93	26.93	26.93	26.93	26.81	-0.55%	100
Sep 9, 2024	27.08	27.08	27.08	27.08	26.96	2.27%	100
Sep 6, 2024	27.66	27.66	26.48	26.48	26.36	-4.06%	400
Sep 5, 2024	27.60	27.60	27.60	27.60	27.47	0.88%	-
Sep 4, 2024	27.36	27.36	27.36	27.36	27.23	0.11%	-
Sep 3, 2024	27.41	27.41	27.33	27.33	27.20	-4.71%	126
Aug 30, 2024	28.54	28.68	28.54	28.68	28.54	0.10%	616
Aug 29, 2024	28.65	28.65	28.65	28.65	28.52	-0.52%	100
Aug 28, 2024	28.80	28.80	28.80	28.80	28.67	-0.66%	100
Aug 27, 2024	28.99	28.99	28.99	28.99	28.86	0.21%	100
Aug 26, 2024	29.11	29.11	28.93	28.93	28.80	-1.20%	621
Aug 23, 2024	29.27	29.28	29.27	29.28	29.15	3.83%	232
Aug 22, 2024	28.20	28.20	28.20	28.20	28.07	-3.13%	100
Aug 21, 2024	29.11	29.11	29.11	29.11	28.97	0.38%	100
Aug 20, 2024	29.00	29.00	29.00	29.00	28.86	-0.62%	200
Aug 19, 2024	28.80	29.18	28.80	29.18	29.04	2.06%	302
Aug 16, 2024	28.40	28.59	28.40	28.59	28.45	1.96%	400
Aug 15, 2024	28.04	28.04	28.04	28.04	27.92	1.78%	100
Aug 14, 2024	27.55	27.55	27.55	27.55	27.43	-0.07%	100
Aug 13, 2024	27.57	27.57	27.57	27.57	27.44	2.38%	100
Aug 12, 2024	26.93	26.93	26.93	26.93	26.81	0.41%	100
Aug 9, 2024	26.82	26.82	26.82	26.82	26.70	1.51%	100
Aug 8, 2024	26.42	26.42	26.42	26.42	26.30	4.47%	-
Aug 7, 2024	25.29	25.29	25.29	25.29	25.17	1.44%	100
Aug 6, 2024	24.93	24.93	24.93	24.93	24.82	1.47%	100
Aug 5, 2024	24.65	24.69	24.57	24.57	24.45	-7.04%	2,327
Aug 2, 2024	26.43	26.43	26.43	26.43	26.31	-3.65%	100
Aug 1, 2024	27.70	27.72	27.43	27.43	27.30	-3.86%	400
Jul 31, 2024	28.53	28.53	28.53	28.53	28.40	4.47%	-
Jul 30, 2024	27.31	27.31	27.31	27.31	27.18	-0.44%	100
Jul 29, 2024	27.59	27.59	27.43	27.43	27.30	-0.62%	800
Jul 26, 2024	27.59	27.60	27.59	27.60	27.47	2.03%	700
Jul 25, 2024	27.05	27.05	27.05	27.05	26.93	-0.22%	100
Jul 24, 2024	27.58	27.59	27.11	27.11	26.98	-2.83%	2,611
Jul 23, 2024	27.90	27.90	27.90	27.90	27.77	-1.27%	100
Jul 22, 2024	28.26	28.26	28.26	28.26	28.12	1.15%	100
Jul 19, 2024	28.37	28.37	27.94	27.94	27.81	-2.41%	600
Jul 18, 2024	28.88	28.91	28.63	28.63	28.50	-1.95%	1,110
Jul 17, 2024	29.41	29.41	29.20	29.20	29.06	-4.26%	400
Jul 16, 2024	30.53	30.53	30.50	30.50	30.36	2.52%	200
Jul 15, 2024	30.01	30.01	29.75	29.75	29.62	-1.52%	442
Jul 12, 2024	30.07	30.21	30.07	30.21	30.07	0.23%	900
Jul 11, 2024	30.15	30.19	30.13	30.14	30.00	0.20%	2,200
Jul 10, 2024	29.97	30.09	29.97	30.08	29.94	1.76%	1,700
Jul 9, 2024	29.56	29.56	29.56	29.56	29.42	0.14%	100
Jul 8, 2024	29.52	29.52	29.52	29.52	29.38	0.85%	100
Jul 5, 2024	29.20	29.27	29.18	29.27	29.13	2.24%	1,245
Jul 3, 2024	28.63	28.63	28.63	28.63	28.50	2.51%	100
Jul 2, 2024	27.59	27.93	27.59	27.93	27.80	0.43%	337
Jul 1, 2024	27.81	27.81	27.81	27.81	27.68	0.11%	100
Jun 28, 2024	27.78	27.78	27.78	27.78	27.65	0.47%	-
Jun 27, 2024	27.65	27.65	27.65	27.65	27.52	1.58%	100
Jun 26, 2024	27.22	27.22	27.22	27.22	27.09	-0.51%	100
Jun 25, 2024	27.36	27.36	27.36	27.36	27.24	-0.80%	200
Jun 24, 2024	27.58	27.58	27.58	27.58	27.21	-0.40%	100
Jun 21, 2024	27.69	27.69	27.69	27.69	27.32	-0.47%	100
Jun 20, 2024	27.82	27.82	27.82	27.82	27.44	-0.22%	100
Jun 18, 2024	27.82	27.88	27.82	27.88	27.50	2.16%	1,500
Jun 17, 2024	27.38	27.38	27.29	27.29	26.92	1.30%	1,626
Jun 14, 2024	26.94	26.94	26.94	26.94	26.58	0.45%	100
Jun 13, 2024	26.76	26.82	26.76	26.82	26.46	-0.63%	103
Jun 12, 2024	26.99	26.99	26.99	26.99	26.62	2.62%	100
Jun 11, 2024	26.30	26.30	26.30	26.30	25.94	-0.53%	100