BIT:XNGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	54.87	55.10	54.87	55.08	55.08	-0.36%	666
Aug 11, 2025	54.99	55.37	54.99	55.28	55.28	0.71%	1,354
Aug 8, 2025	54.85	54.89	54.85	54.89	54.89	-0.18%	40
Aug 7, 2025	54.50	55.30	54.50	54.99	54.99	1.03%	573
Aug 6, 2025	54.45	54.48	54.34	54.43	54.43	0.37%	314
Aug 5, 2025	54.96	55.01	54.23	54.23	54.23	-0.18%	102
Aug 4, 2025	54.08	54.66	54.03	54.33	54.33	0.85%	349
Aug 1, 2025	54.87	54.97	53.87	53.87	53.87	-3.92%	696
Jul 31, 2025	56.18	56.60	56.07	56.07	56.07	0.85%	925
Jul 30, 2025	55.22	55.60	55.21	55.60	55.60	0.65%	390
Jul 29, 2025	55.51	55.67	55.24	55.24	55.24	0.53%	691
Jul 28, 2025	54.77	54.95	54.77	54.95	54.95	1.23%	2,198
Jul 25, 2025	54.06	54.28	54.06	54.28	54.28	0.57%	146
Jul 24, 2025	54.19	54.24	53.93	53.97	53.97	-0.26%	216
Jul 23, 2025	54.08	54.13	53.86	54.11	54.11	0.50%	440
Jul 22, 2025	54.14	54.25	53.84	53.84	53.84	-1.23%	186
Jul 21, 2025	54.69	54.69	54.46	54.51	54.51	0.44%	656
Jul 18, 2025	54.52	54.62	54.27	54.27	54.27	-0.57%	856
Jul 17, 2025	54.23	54.58	54.23	54.58	54.58	2.46%	730
Jul 16, 2025	53.79	53.91	53.27	53.27	53.27	-1.63%	424
Jul 15, 2025	53.66	54.15	53.66	54.15	54.15	1.71%	1,725
Jul 14, 2025	52.67	53.24	52.67	53.24	53.24	0.38%	3,312
Jul 11, 2025	53.30	53.30	52.98	53.04	53.04	-0.43%	278
Jul 10, 2025	53.33	53.48	53.27	53.27	53.27	0.11%	401
Jul 9, 2025	52.98	53.21	52.98	53.21	53.21	0.08%	352
Jul 8, 2025	53.11	53.30	53.10	53.17	53.17	0.25%	234
Jul 7, 2025	53.04	53.20	52.97	53.04	53.04	0.55%	897
Jul 4, 2025	52.74	52.84	52.74	52.75	52.75	-0.81%	110
Jul 3, 2025	52.65	53.18	52.48	53.18	53.18	1.28%	80
Jul 2, 2025	52.39	52.51	52.39	52.51	52.51	0.25%	56
Jul 1, 2025	52.82	52.90	52.38	52.38	52.38	-0.96%	173
Jun 30, 2025	52.99	53.22	52.89	52.89	52.89	0.09%	3,172
Jun 27, 2025	52.82	52.85	52.72	52.84	52.84	0.72%	790
Jun 26, 2025	52.23	52.46	52.23	52.46	52.46	-0.25%	183
Jun 25, 2025	52.65	52.72	52.59	52.59	52.59	0.40%	150
Jun 24, 2025	52.14	52.38	52.14	52.38	52.38	1.59%	133
Jun 23, 2025	51.35	51.64	51.34	51.56	51.56	0.35%	584
Jun 20, 2025	51.68	51.93	51.38	51.38	51.38	0.14%	171
Jun 19, 2025	51.40	51.67	51.31	51.31	51.31	-1.25%	155
Jun 18, 2025	51.94	52.10	51.93	51.96	51.96	-0.52%	472
Jun 17, 2025	51.97	52.23	51.73	52.23	52.23	0.17%	193
Jun 16, 2025	51.67	52.14	51.50	52.14	52.14	1.22%	663
Jun 13, 2025	51.23	51.64	51.20	51.51	51.51	-1.06%	202
Jun 12, 2025	51.95	52.06	51.63	52.06	52.06	-0.93%	210
Jun 11, 2025	52.50	52.57	52.35	52.55	52.55	0.52%	3,751
Jun 10, 2025	52.38	52.50	52.28	52.28	52.28	-0.36%	560
Jun 9, 2025	52.29	52.47	52.25	52.47	52.47	0.36%	216
Jun 6, 2025	51.95	52.43	51.92	52.28	52.28	0.11%	443
Jun 5, 2025	52.09	52.22	52.00	52.22	52.22	0.50%	1,345
Jun 4, 2025	51.77	51.96	51.77	51.96	51.96	0.31%	669