XELIS Historical Data

XEL Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 9.75
+0.18%
$ 179.43 million $ 85,034
Aug 27, 2024 $ 9.73
-4.57%
$ 179.06 million $ 56,905
Aug 26, 2024 $ 10.23
-7.16%
$ 188.2 million $ 572,379
Aug 25, 2024 $ 11.02
+0.05%
$ 202.82 million $ 186,925
Aug 24, 2024 $ 11.01
+4.35%
$ 202.64 million $ 208,588
Aug 23, 2024 $ 10.51
+8.56%
$ 193.35 million $ 198,626
Aug 22, 2024 $ 9.68
-9.62%
$ 178.09 million $ 141,409
Aug 21, 2024 $ 10.7
-2.76%
$ 196.91 million $ 159,516
Aug 20, 2024 $ 11.01
+9.82%
$ 202.49 million $ 196,336
Aug 19, 2024 $ 10.02
-9.35%
$ 184.39 million $ 73,239
Aug 18, 2024 $ 11
+37.33%
$ 202.4 million $ 64,655
Aug 17, 2024 $ 7.91
+8.85%
$ 145.54 million $ 19,764
Aug 16, 2024 $ 7.36
+21.55%
$ 135.41 million $ 42,981
Aug 15, 2024 $ 6.05
+0.03%
$ 111.4 million $ 25,314
Aug 14, 2024 $ 6.1
+9.35%
$ 112.24 million $ 25,281
Aug 13, 2024 $ 5.58
+1.45%
$ 102.65 million $ 16,669
Aug 12, 2024 $ 5.5
+0.21%
$ 101.18 million $ 15,615
Aug 11, 2024 $ 5.49
-6.56%
$ 100.97 million $ 11,305
Aug 10, 2024 $ 5.88
+3.66%
$ 108.14 million $ 16,151
Aug 9, 2024 $ 5.67
+14.02%
$ 104.33 million $ 18,347
Aug 8, 2024 $ 4.97
-3.51%
$ 91.45 million $ 13,845
Aug 7, 2024 $ 5.15
-0.67%
$ 94.79 million $ 13,117
Aug 6, 2024 $ 5.21
-1.51%
$ 95.95 million $ 16,342
Aug 5, 2024 $ 5.29
-11.51%
$ 97.43 million $ 135,966
Aug 4, 2024 $ 5.98
-1.31%
$ 110.1 million $ 72,280
Aug 3, 2024 $ 6.06
-4.62%
$ 111.56 million $ 53,571
Aug 2, 2024 $ 6.36
+4.02%
$ 116.96 million $ 87,205
Aug 1, 2024 $ 6.11
+0.33%
$ 112.34 million $ 88,896
Jul 31, 2024 $ 6.09
+4.51%
$ 111.97 million $ 113,278
Jul 30, 2024 $ 5.82
-4.83%
$ 107.13 million $ 79,266
Jul 29, 2024 $ 6.12
-11.60%
$ 112.57 million $ 117,905
Jul 28, 2024 $ 6.92
-3.40%
$ 127.33 million $ 78,048
Jul 27, 2024 $ 7.16
+4.25%
$ 131.82 million $ 61,179
Jul 26, 2024 $ 6.87
-8.23%
$ 126.4 million $ 96,202
Jul 25, 2024 $ 7.38
-3.86%
$ 135.79 million $ 78,914
Jul 24, 2024 $ 7.68
-3.73%
$ 141.24 million $ 76,864
Jul 23, 2024 $ 7.97
-3.27%
$ 146.72 million $ 71,375
Jul 22, 2024 $ 8.32
-15.08%
$ 153.09 million $ 95,016
Jul 21, 2024 $ 9.8
+6.61%
$ 180.27 million $ 89,831
Jul 20, 2024 $ 9.19
-3.36%
$ 169.1 million $ 93,901
Jul 19, 2024 $ 9.39
+4.41%
$ 172.82 million $ 89,201
Jul 18, 2024 $ 8.99
-15.10%
$ 165.41 million $ 164,974
Jul 17, 2024 $ 10.45
+2.64%
$ 192.35 million $ 103,164
Jul 16, 2024 $ 10.18
-10.79%
$ 187.39 million $ 127,114
Jul 15, 2024 $ 11.42
-2.00%
$ 210.06 million $ 150,061
Jul 14, 2024 $ 11.65
-3.88%
$ 214.35 million $ 90,298
Jul 13, 2024 $ 12.12
-3.13%
$ 223.01 million $ 72,368
Jul 12, 2024 $ 12.51
-5.32%
$ 230.21 million $ 102,122
Jul 11, 2024 $ 13.19
+0.88%
$ 242.78 million $ 107,493
Jul 10, 2024 $ 13.09
-4.08%
$ 240.8 million $ 87,980