XNGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	30.97	31.03	30.87	30.93	30.93	-0.16%	4,621
May 11, 2026	30.97	31.13	30.96	30.98	30.98	-	5,464
May 8, 2026	30.99	31.19	30.97	30.98	30.98	0.13%	3,412
May 7, 2026	31.01	31.15	30.93	30.94	30.94	-0.66%	6,655
May 6, 2026	30.94	31.19	30.94	31.15	31.15	0.08%	4,252
May 5, 2026	31.10	31.25	31.10	31.12	31.12	-0.67%	4,264
May 4, 2026	30.31	31.51	30.31	31.33	31.33	0.06%	10,649
May 1, 2026	31.32	31.58	31.31	31.31	31.31	0.03%	3,481
Apr 30, 2026	31.28	31.38	31.23	31.30	31.30	-1.39%	11,772
Apr 29, 2026	31.96	33.07	31.74	31.74	31.74	0.54%	2,653
Apr 28, 2026	31.61	32.88	31.55	31.57	31.57	-1.34%	4,794
Apr 27, 2026	32.00	33.28	31.85	32.00	32.00	-0.40%	6,217
Apr 24, 2026	32.16	33.45	32.05	32.13	32.13	0.28%	3,063
Apr 23, 2026	32.06	33.42	31.99	32.04	32.04	-0.93%	4,654
Apr 22, 2026	30.99	32.34	30.99	32.34	32.34	0.34%	9,380
Apr 21, 2026	32.32	32.40	32.00	32.23	32.23	0.81%	3,383
Apr 20, 2026	30.66	31.97	30.66	31.97	31.97	1.17%	6,709
Apr 17, 2026	30.19	32.07	28.87	31.60	31.60	-0.75%	10,158
Apr 16, 2026	30.84	31.98	30.84	31.84	31.84	-1.49%	4,667
Apr 15, 2026	32.80	32.80	31.11	32.32	32.32	-1.49%	3,908
Apr 14, 2026	32.45	32.82	32.45	32.81	32.81	-0.58%	4,048
Apr 13, 2026	32.62	33.24	32.08	33.00	33.00	-1.14%	6,940
Apr 10, 2026	32.04	33.50	32.04	33.38	33.38	-0.40%	3,965
Apr 9, 2026	32.14	33.58	32.14	33.52	33.52	-0.10%	49,940
Apr 8, 2026	33.54	33.57	33.38	33.55	33.55	3.90%	3,438
Apr 7, 2026	31.25	32.56	31.25	32.29	32.29	0.12%	4,597
Apr 6, 2026	32.46	32.83	32.25	32.25	32.25	-0.68%	5,150
Apr 2, 2026	32.46	32.63	32.35	32.47	32.47	0.12%	4,736
Apr 1, 2026	31.15	33.03	31.15	32.43	32.43	0.12%	56,673
Mar 31, 2026	32.13	32.52	32.13	32.39	32.39	0.75%	7,882
Mar 30, 2026	32.08	32.34	32.08	32.15	32.15	7.17%	5,535
Mar 27, 2026	33.75	33.75	30.00	30.00	30.00	-8.90%	3,051
Mar 26, 2026	31.74	33.06	31.74	32.93	32.93	-0.15%	3,715
Mar 25, 2026	31.83	33.25	31.83	32.98	32.98	1.98%	7,910
Mar 24, 2026	31.17	32.49	31.17	32.34	32.34	-1.10%	3,794
Mar 23, 2026	33.26	35.14	32.62	32.70	32.70	-1.71%	3,269
Mar 20, 2026	34.90	34.90	33.27	33.27	33.27	-0.03%	2,414
Mar 19, 2026	32.16	34.76	32.16	33.28	33.28	-2.86%	2,814
Mar 18, 2026	33.94	35.63	33.90	34.26	34.26	-0.12%	1,922
Mar 17, 2026	34.13	35.55	34.13	34.30	34.30	0.50%	1,757
Mar 16, 2026	32.91	35.59	32.91	34.13	34.13	-1.78%	2,778
Mar 13, 2026	36.05	36.05	34.59	34.75	34.75	1.11%	2,000
Mar 12, 2026	33.33	35.80	33.33	34.37	34.37	-2.08%	4,150
Mar 11, 2026	33.11	35.14	33.11	35.10	35.10	3.74%	2,770
Mar 10, 2026	32.47	33.95	32.47	33.84	33.84	-3.74%	4,733
Mar 9, 2026	34.52	35.15	34.29	35.15	35.15	1.88%	30,729
Mar 6, 2026	33.35	34.63	33.35	34.50	34.50	-3.20%	2,541
Mar 5, 2026	35.00	35.70	35.00	35.64	35.64	-0.89%	3,677
Mar 4, 2026	35.68	36.13	35.68	35.96	35.96	-1.40%	4,493
Mar 3, 2026	36.74	36.74	35.00	36.47	36.47	4.20%	4,669