BIT:XGSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.06	35.20	35.06	35.10	-	-0.78%	65
Apr 1, 2026	35.45	35.45	35.25	35.38	35.38	1.55%	5,047
Mar 31, 2026	34.82	35.00	34.79	34.84	34.84	-0.09%	2,639
Mar 30, 2026	34.43	34.86	34.43	34.87	34.87	0.98%	8,327
Mar 27, 2026	34.57	34.62	34.52	34.53	34.53	-0.32%	2,811
Mar 26, 2026	34.65	34.81	34.50	34.64	34.64	-0.39%	5,342
Mar 25, 2026	34.72	34.79	34.59	34.77	34.77	0.88%	7,080
Mar 24, 2026	34.39	34.47	34.15	34.47	34.47	-0.10%	7,205
Mar 23, 2026	33.99	34.88	33.30	34.50	34.50	0.15%	11,462
Mar 20, 2026	34.91	34.92	34.31	34.45	34.45	-1.09%	16,542
Mar 19, 2026	35.14	35.14	34.77	34.83	34.83	-1.04%	8,415
Mar 18, 2026	35.37	35.45	35.22	35.20	35.20	0.06%	7,503
Mar 17, 2026	34.98	35.24	34.98	35.18	35.18	0.64%	840
Mar 16, 2026	34.71	35.05	34.71	34.95	34.95	0.39%	8,991
Mar 13, 2026	34.68	34.93	34.62	34.82	34.82	0.14%	7,530
Mar 12, 2026	34.89	34.89	34.71	34.77	34.77	-0.33%	14,772
Mar 11, 2026	34.83	34.93	34.75	34.88	34.88	-0.16%	15,442
Mar 10, 2026	34.85	35.00	34.69	34.94	34.94	1.13%	6,137
Mar 9, 2026	34.27	34.55	34.27	34.55	34.55	-0.13%	27,991
Mar 6, 2026	34.98	35.06	34.43	34.59	34.59	-0.85%	6,916
Mar 5, 2026	35.18	35.26	34.86	34.89	34.89	-0.50%	12,463
Mar 4, 2026	34.89	35.12	34.79	35.06	35.06	0.27%	5,442
Mar 3, 2026	35.45	35.45	34.70	34.97	34.97	-1.89%	19,895
Mar 2, 2026	35.46	35.64	35.44	35.64	35.64	0.39%	11,651
Feb 27, 2026	35.67	35.72	35.45	35.50	35.50	-0.15%	4,836
Feb 26, 2026	35.37	35.52	35.37	35.56	35.56	0.04%	10,150
Feb 25, 2026	35.43	35.55	35.41	35.54	35.54	0.67%	2,538
Feb 24, 2026	35.23	35.34	35.20	35.31	35.31	0.04%	2,482
Feb 23, 2026	35.45	35.56	35.24	35.29	35.29	-0.28%	6,265
Feb 20, 2026	35.34	35.44	35.29	35.39	35.39	0.28%	11,486
Feb 19, 2026	35.31	35.38	35.24	35.29	35.29	-0.16%	8,604
Feb 18, 2026	35.13	35.38	35.13	35.35	35.35	-0.24%	3,256
Feb 17, 2026	35.43	35.51	35.28	35.43	35.04	-0.03%	6,464
Feb 16, 2026	35.37	35.47	35.37	35.44	35.05	0.21%	4,359
Feb 13, 2026	35.26	35.37	35.10	35.37	34.97	-0.06%	16,166
Feb 12, 2026	35.92	35.92	35.39	35.39	34.99	-0.85%	17,850
Feb 11, 2026	35.51	35.72	35.46	35.69	35.30	0.78%	1,016
Feb 10, 2026	35.36	35.50	35.35	35.42	35.02	-0.08%	4,731
Feb 9, 2026	35.30	35.45	35.15	35.45	35.05	0.37%	6,278
Feb 6, 2026	34.87	35.38	34.87	35.32	34.92	0.73%	9,078
Feb 5, 2026	35.37	35.39	34.99	35.06	34.67	-1.07%	7,136
Feb 4, 2026	35.18	35.61	35.18	35.44	35.05	1.33%	8,037
Feb 3, 2026	34.85	35.02	34.85	34.98	34.59	0.58%	9,197
Feb 2, 2026	34.20	34.78	34.20	34.78	34.39	0.93%	7,498
Jan 30, 2026	34.17	34.50	34.17	34.46	34.07	0.12%	5,579
Jan 29, 2026	34.35	34.69	34.35	34.42	34.03	0.67%	7,340
Jan 28, 2026	34.06	34.21	34.06	34.19	33.81	0.32%	7,827
Jan 27, 2026	34.07	34.13	34.00	34.08	33.70	0.44%	4,189
Jan 26, 2026	33.99	34.03	33.91	33.93	33.55	-0.19%	5,938
Jan 23, 2026	33.94	34.03	33.93	33.99	33.61	-0.44%	4,967