BIT:XNGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	50.30	50.30	50.30	50.20	50.20	-0.06%	11
Mar 30, 2026	49.87	50.23	49.87	50.23	50.23	0.60%	384
Mar 27, 2026	51.00	51.00	49.90	49.93	49.93	-2.50%	611
Mar 26, 2026	51.82	51.82	51.21	51.21	51.21	-1.71%	271
Mar 25, 2026	52.19	52.19	51.96	52.10	52.10	0.68%	252
Mar 24, 2026	52.24	52.25	52.24	51.75	51.75	-0.94%	215
Mar 23, 2026	52.20	52.67	52.07	52.24	52.24	0.17%	444
Mar 20, 2026	52.36	52.46	52.23	52.15	52.15	-0.86%	685
Mar 19, 2026	53.20	53.20	52.60	52.60	52.60	-1.72%	716
Mar 18, 2026	54.29	54.29	53.52	53.52	53.52	-0.78%	1,270
Mar 17, 2026	53.69	53.79	53.69	53.94	53.94	0.06%	216
Mar 16, 2026	53.94	54.07	53.91	53.91	53.91	1.03%	176
Mar 13, 2026	53.68	54.00	53.51	53.36	53.36	-0.48%	1,121
Mar 12, 2026	53.96	54.03	53.89	53.62	53.62	-0.91%	288
Mar 11, 2026	54.16	54.16	54.11	54.11	54.11	-0.18%	159
Mar 10, 2026	53.83	54.31	53.83	54.21	54.21	1.48%	653
Mar 9, 2026	52.95	53.42	52.75	53.42	53.42	-0.48%	1,813
Mar 6, 2026	54.18	54.18	53.68	53.68	53.68	-0.39%	602
Mar 5, 2026	53.55	53.89	53.55	53.89	53.89	0.69%	1,185
Mar 4, 2026	52.63	53.52	52.63	53.52	53.52	1.92%	1,078
Mar 3, 2026	51.89	52.08	51.89	52.51	52.51	-0.10%	1,593
Mar 2, 2026	51.45	52.56	51.21	52.56	52.56	0.84%	1,546
Feb 27, 2026	52.57	52.57	51.86	52.12	52.12	-0.44%	2,477
Feb 26, 2026	52.65	52.66	52.49	52.35	52.35	-0.32%	642
Feb 25, 2026	51.71	52.22	51.71	52.52	52.52	0.98%	223
Feb 24, 2026	51.19	51.68	51.19	52.01	52.01	0.81%	752
Feb 23, 2026	52.30	52.44	51.59	51.59	51.59	-0.83%	528
Feb 20, 2026	52.90	53.90	52.63	52.02	52.02	-1.14%	924
Feb 19, 2026	52.63	52.64	52.63	52.62	52.62	-0.45%	254
Feb 18, 2026	52.21	52.45	52.12	52.86	52.86	1.44%	822
Feb 17, 2026	52.23	52.23	51.71	52.11	52.11	0.06%	1,010
Feb 16, 2026	52.39	52.40	52.20	52.08	52.08	-0.13%	547
Feb 13, 2026	52.22	52.23	51.87	52.15	52.15	0.15%	999
Feb 12, 2026	53.40	53.57	52.07	52.07	52.07	-2.23%	898
Feb 11, 2026	53.73	54.30	53.26	53.26	53.26	-1.48%	869
Feb 10, 2026	53.19	54.16	53.19	54.06	54.06	0.48%	511
Feb 9, 2026	53.20	53.32	51.95	53.80	53.80	1.15%	612
Feb 6, 2026	52.40	53.02	52.40	53.19	53.19	0.40%	381
Feb 5, 2026	53.65	53.76	52.50	52.98	52.98	-1.06%	577
Feb 4, 2026	54.43	54.71	53.55	53.55	53.55	-2.62%	581
Feb 3, 2026	56.42	56.58	56.31	54.99	54.99	-2.91%	512
Feb 2, 2026	54.93	56.64	54.78	56.64	56.64	0.71%	1,682
Jan 30, 2026	55.94	55.94	55.94	56.24	56.24	0.81%	86
Jan 29, 2026	56.73	56.74	56.70	55.79	55.79	-1.62%	1,695
Jan 28, 2026	56.71	57.07	56.70	56.71	56.71	0.57%	1,086
Jan 27, 2026	56.62	56.62	56.45	56.39	56.39	-0.30%	994
Jan 26, 2026	56.28	56.49	56.28	56.56	56.56	-0.58%	330
Jan 23, 2026	56.66	56.89	56.62	56.89	56.89	0.37%	372
Jan 22, 2026	56.84	56.84	56.84	56.68	56.68	0.62%	200
Jan 21, 2026	55.92	56.29	55.44	56.33	56.33	0.09%	318