UK markets closed
NIKKEI 225
27,311.30 +190.80 (+0.70%) HANG SENG
18,012.15 -75.82 (-0.42%) CRUDE OIL
88.61 +0.85 (+0.97%) GOLD FUTURES
1,720.50 -0.30 (-0.02%) DOW
29,991.23 -282.64 (-0.93%) BTC-GBP
17,988.85 -157.41 (-0.87%)
Xiaomi Corporation (XIACF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 42,669 |
| 05 Oct 2022 | 1.1960 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 1,000 |
| 04 Oct 2022 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 33,200 |
| 03 Oct 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 12,700 |
| 30 Sept 2022 | 1.1100 | 1.1450 | 1.1100 | 1.1450 | 1.1450 | 1,100 |
| 29 Sept 2022 | 1.1600 | 1.1600 | 1.1350 | 1.1400 | 1.1400 | 9,700 |
| 28 Sept 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 3,700 |
| 27 Sept 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 26 Sept 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 13,600 |
| 23 Sept 2022 | 1.2400 | 1.2400 | 1.1890 | 1.2100 | 1.2100 | 14,000 |
| 22 Sept 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2350 | 1.2350 | 5,900 |
| 21 Sept 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 10,400 |
| 20 Sept 2022 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 64,600 |
| 19 Sept 2022 | 1.2750 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 13,400 |
| 16 Sept 2022 | 1.3200 | 1.3250 | 1.3200 | 1.3250 | 1.3250 | 2,700 |
| 15 Sept 2022 | 1.3400 | 1.3400 | 1.3000 | 1.3270 | 1.3270 | 7,000 |
| 14 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 13 Sept 2022 | 1.3600 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 6,400 |
| 12 Sept 2022 | 1.3600 | 1.3800 | 1.3550 | 1.3630 | 1.3630 | 7,800 |
| 09 Sept 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 Sept 2022 | 1.3500 | 1.3730 | 1.3500 | 1.3600 | 1.3600 | 13,200 |
| 07 Sept 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 7,500 |
| 06 Sept 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3750 | 1.3750 | 8,000 |
| 02 Sept 2022 | 1.4600 | 1.4600 | 1.4150 | 1.4200 | 1.4200 | 11,800 |
| 01 Sept 2022 | 1.4400 | 1.4650 | 1.4000 | 1.4630 | 1.4630 | 1,800 |
| 31 Aug 2022 | 1.4200 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 900 |
| 30 Aug 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 3,700 |
| 29 Aug 2022 | 1.4700 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 2,900 |
| 26 Aug 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 25 Aug 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 100 |
| 24 Aug 2022 | 1.3900 | 1.4250 | 1.3900 | 1.4200 | 1.4200 | 13,400 |
| 23 Aug 2022 | 1.4140 | 1.4140 | 1.3900 | 1.3900 | 1.3900 | 9,700 |
| 22 Aug 2022 | 1.4300 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 36,700 |
| 19 Aug 2022 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 18,300 |
| 18 Aug 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4870 | 1.4870 | 12,800 |
| 17 Aug 2022 | 1.4810 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 7,200 |
| 16 Aug 2022 | 1.4400 | 1.5150 | 1.4400 | 1.5100 | 1.5100 | 4,600 |
| 15 Aug 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 12,300 |
| 12 Aug 2022 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 12,700 |
| 11 Aug 2022 | 1.5000 | 1.5750 | 1.5000 | 1.5750 | 1.5750 | 2,400 |
| 10 Aug 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 7,700 |
| 09 Aug 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 6,700 |
| 08 Aug 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| 05 Aug 2022 | 1.4800 | 1.4810 | 1.4800 | 1.4810 | 1.4810 | 3,100 |
| 04 Aug 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 21,200 |
| 03 Aug 2022 | 1.4750 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 18,900 |
| 02 Aug 2022 | 1.5100 | 1.5200 | 1.4800 | 1.4860 | 1.4860 | 7,300 |
| 01 Aug 2022 | 1.5600 | 1.5600 | 1.5000 | 1.5250 | 1.5250 | 22,800 |
| 29 Jul 2022 | 1.6100 | 1.6100 | 1.5600 | 1.5650 | 1.5650 | 12,700 |
| 28 Jul 2022 | 1.6550 | 1.6650 | 1.6320 | 1.6650 | 1.6650 | 4,000 |
| 27 Jul 2022 | 1.5900 | 1.6300 | 1.5780 | 1.6300 | 1.6300 | 13,200 |
| 26 Jul 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 600 |
| 25 Jul 2022 | 1.6900 | 1.6900 | 1.6340 | 1.6400 | 1.6400 | 11,500 |
| 22 Jul 2022 | 1.6150 | 1.6600 | 1.6150 | 1.6600 | 1.6600 | 1,600 |
| 21 Jul 2022 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 6,100 |
| 20 Jul 2022 | 1.6500 | 1.6500 | 1.6400 | 1.6480 | 1.6480 | 1,700 |
| 19 Jul 2022 | 1.6800 | 1.7100 | 1.6680 | 1.7000 | 1.7000 | 17,100 |
| 18 Jul 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Jul 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,400 |
| 14 Jul 2022 | 1.5900 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 80,100 |
| 13 Jul 2022 | 1.6070 | 1.6120 | 1.6070 | 1.6120 | 1.6120 | 400 |
| 12 Jul 2022 | 1.5600 | 1.6320 | 1.5600 | 1.6100 | 1.6100 | 15,300 |
| 11 Jul 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6450 | 1.6450 | 12,200 |
| 08 Jul 2022 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 6,900 |
| 07 Jul 2022 | 1.6600 | 1.7430 | 1.6600 | 1.7140 | 1.7140 | 12,100 |
| 06 Jul 2022 | 1.7300 | 1.7300 | 1.6600 | 1.6770 | 1.6770 | 16,900 |
| 05 Jul 2022 | 1.7300 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 13,900 |
| 01 Jul 2022 | 1.7350 | 1.7350 | 1.7000 | 1.7210 | 1.7210 | 5,800 |
| 30 Jun 2022 | 1.7900 | 1.7900 | 1.7100 | 1.7410 | 1.7410 | 16,200 |
| 29 Jun 2022 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 15,900 |
| 28 Jun 2022 | 1.8000 | 1.8250 | 1.7900 | 1.7950 | 1.7950 | 16,200 |
| 27 Jun 2022 | 1.7000 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 49,900 |
| 24 Jun 2022 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 6,000 |
| 23 Jun 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
| 22 Jun 2022 | 1.4800 | 1.4980 | 1.4500 | 1.4600 | 1.4600 | 9,700 |
| 21 Jun 2022 | 1.4600 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 26,700 |
| 17 Jun 2022 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 11,700 |
| 16 Jun 2022 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 43,400 |
| 15 Jun 2022 | 1.4950 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 4,500 |
| 14 Jun 2022 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 11,300 |
| 13 Jun 2022 | 1.4400 | 1.5200 | 1.4400 | 1.4550 | 1.4550 | 13,300 |
| 10 Jun 2022 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 28,200 |
| 09 Jun 2022 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 8,500 |
| 08 Jun 2022 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 42,200 |
| 07 Jun 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 28,600 |
| 06 Jun 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 56,100 |
| 03 Jun 2022 | 1.5300 | 1.5540 | 1.5300 | 1.5300 | 1.5300 | 7,800 |
| 02 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 4,500 |
| 01 Jun 2022 | 1.5550 | 1.5550 | 1.5250 | 1.5300 | 1.5300 | 7,700 |
| 31 May 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5250 | 1.5250 | 7,400 |
| 27 May 2022 | 1.4910 | 1.4910 | 1.4800 | 1.4900 | 1.4900 | 4,200 |
| 26 May 2022 | 1.4200 | 1.4850 | 1.4120 | 1.4750 | 1.4750 | 52,900 |
| 25 May 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 47,000 |
| 24 May 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 26,200 |
| 23 May 2022 | 1.4750 | 1.4900 | 1.4600 | 1.4690 | 1.4690 | 10,900 |
| 20 May 2022 | 1.4800 | 1.4940 | 1.4600 | 1.4600 | 1.4600 | 8,600 |
| 19 May 2022 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 12,800 |
| 18 May 2022 | 1.4650 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 4,300 |
| 17 May 2022 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 8,200 |
| 16 May 2022 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 10,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
