XNGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.47	27.55	27.41	27.46	27.46	0.20%	7,560
Jun 1, 2026	28.35	28.96	27.70	28.41	27.40	1.76%	10,422
May 29, 2026	27.89	28.12	27.83	27.92	26.93	0.54%	7,896
May 28, 2026	27.57	28.78	26.95	27.77	26.78	-1.00%	15,801
May 27, 2026	28.04	28.22	28.02	28.05	27.05	-2.33%	6,436
May 26, 2026	28.70	28.84	28.69	28.72	27.70	-2.01%	7,912
May 22, 2026	29.17	29.47	29.17	29.31	28.27	-2.37%	34,563
May 21, 2026	29.96	30.17	29.89	30.02	28.95	0.47%	6,481
May 20, 2026	29.81	30.00	29.75	29.88	28.82	-0.30%	1,804
May 19, 2026	30.07	30.12	29.95	29.97	28.90	-0.23%	4,449
May 18, 2026	30.06	30.64	29.45	30.04	28.97	-1.60%	9,985
May 15, 2026	30.49	30.65	30.49	30.53	29.44	-0.21%	7,891
May 14, 2026	30.60	30.70	30.55	30.60	29.51	-0.34%	8,453
May 13, 2026	30.31	30.85	30.31	30.70	29.61	-0.74%	18,925
May 12, 2026	30.97	31.03	30.87	30.93	29.83	-0.16%	4,621
May 11, 2026	30.97	31.13	30.96	30.98	29.88	-	5,464
May 8, 2026	30.99	31.19	30.97	30.98	29.88	0.13%	3,412
May 7, 2026	31.01	31.15	30.93	30.94	29.84	-0.66%	6,655
May 6, 2026	30.94	31.19	30.94	31.15	30.04	0.08%	4,252
May 5, 2026	31.10	31.25	31.10	31.12	30.01	-0.67%	4,264
May 4, 2026	30.31	31.51	30.31	31.33	30.22	0.06%	10,649
May 1, 2026	31.32	31.58	31.31	31.31	30.20	0.03%	3,481
Apr 30, 2026	31.28	31.38	31.23	31.30	30.19	-1.39%	11,772
Apr 29, 2026	31.96	33.07	31.74	31.74	30.61	0.54%	2,653
Apr 28, 2026	31.61	32.88	31.55	31.57	30.45	-1.34%	4,794
Apr 27, 2026	32.00	33.28	31.85	32.00	30.86	-0.40%	6,217
Apr 24, 2026	32.16	33.45	32.05	32.13	30.99	0.28%	3,063
Apr 23, 2026	32.06	33.42	31.99	32.04	30.90	-0.93%	4,654
Apr 22, 2026	30.99	32.34	30.99	32.34	31.19	0.34%	9,380
Apr 21, 2026	32.32	32.40	32.00	32.23	31.08	0.81%	3,383
Apr 20, 2026	30.66	31.97	30.66	31.97	30.83	1.17%	6,709
Apr 17, 2026	30.19	32.07	28.87	31.60	30.48	-0.75%	10,158
Apr 16, 2026	30.84	31.98	30.84	31.84	30.71	-1.49%	4,667
Apr 15, 2026	32.80	32.80	31.11	32.32	31.17	-1.49%	3,908
Apr 14, 2026	32.45	32.82	32.45	32.81	31.64	-0.58%	4,048
Apr 13, 2026	32.62	33.24	32.08	33.00	31.83	-1.14%	6,940
Apr 10, 2026	32.04	33.50	32.04	33.38	32.19	-0.40%	3,965
Apr 9, 2026	32.14	33.58	32.14	33.52	32.32	-0.10%	49,940
Apr 8, 2026	33.54	33.57	33.38	33.55	32.36	3.90%	3,438
Apr 7, 2026	31.25	32.56	31.25	32.29	31.14	0.12%	4,597
Apr 6, 2026	32.46	32.83	32.25	32.25	31.10	-0.68%	5,150
Apr 2, 2026	32.46	32.63	32.35	32.47	31.31	0.12%	4,736
Apr 1, 2026	31.15	33.03	31.15	32.43	31.28	0.12%	56,673
Mar 31, 2026	32.13	32.52	32.13	32.39	31.24	0.75%	7,882
Mar 30, 2026	32.08	32.34	32.08	32.15	31.01	7.17%	5,535
Mar 27, 2026	33.75	33.75	30.00	30.00	28.93	-8.90%	3,051
Mar 26, 2026	31.74	33.06	31.74	32.93	31.76	-0.15%	3,715
Mar 25, 2026	31.83	33.25	31.83	32.98	31.81	1.98%	7,910
Mar 24, 2026	31.17	32.49	31.17	32.34	31.19	-1.10%	3,794
Mar 23, 2026	33.26	35.14	32.62	32.70	31.54	-1.71%	3,269