Gold x5 Leveraged

SGIXGD5L
🏛️ usa →
2,098.36
Last Update: 2024-11-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 913.74 940.39 909.00 939.89 0.0M
2021-12-30 883.47 906.71 864.88 903.77 0.0M
2021-12-29 896.08 896.08 842.40 883.47 0.0M
2021-12-28 890.91 922.19 890.91 896.08 0.0M
2021-12-27 898.10 905.04 878.02 890.91 0.0M
2021-12-23 875.03 898.09 869.20 898.09 0.0M
2021-12-22 843.20 875.50 836.60 875.02 0.0M
2021-12-21 857.29 872.10 835.08 843.20 0.0M
2021-12-20 882.47 882.47 852.40 857.29 0.0M
2021-12-17 866.33 908.00 866.33 882.47 0.0M
2021-12-16 790.81 870.14 790.81 866.33 0.0M
2021-12-15 808.60 811.80 790.35 790.81 0.0M
2021-12-14 846.47 846.47 794.87 808.60 0.0M
2021-12-13 838.25 854.92 832.85 846.47 0.0M
2021-12-10 819.56 850.24 805.03 838.24 0.0M
2021-12-09 840.27 846.86 813.68 819.56 0.0M
2021-12-08 838.39 860.70 828.29 840.27 0.0M
2021-12-07 826.31 847.91 811.22 838.39 0.0M
2021-12-06 836.63 841.32 819.98 826.31 0.0M
2021-12-03 789.17 837.07 789.17 836.63 0.0M
2021-12-02 840.01 840.01 788.23 789.17 0.0M
2021-12-01 821.97 862.68 821.97 840.01 0.0M
2021-11-30 861.84 904.08 809.69 821.97 0.0M
2021-11-29 849.38 880.97 840.12 842.49 0.0M
2021-11-26 846.53 922.57 836.82 849.38 0.0M
2021-11-24 845.11 871.13 831.63 846.53 0.0M
2021-11-23 901.95 907.93 840.38 845.11 0.0M
2021-11-22 1,027.13 1,027.13 900.01 901.95 0.0M
2021-11-19 1,054.57 1,070.97 1,006.76 1,027.13 0.0M
2021-11-18 1,079.94 1,084.26 1,041.59 1,054.57 0.0M
2021-11-17 1,035.06 1,080.22 1,035.06 1,079.94 0.0M
2021-11-16 1,070.86 1,107.24 1,032.48 1,035.06 0.0M
2021-11-15 1,075.46 1,086.67 1,052.47 1,070.86 0.0M
2021-11-12 1,062.65 1,077.17 1,015.96 1,075.46 0.0M
2021-11-11 1,019.45 1,075.10 1,019.45 1,062.65 0.0M
2021-11-10 972.67 1,076.04 956.00 1,019.45 0.0M
2021-11-09 965.39 979.16 949.97 972.67 0.0M
2021-11-08 936.52 965.54 928.95 965.39 0.0M
2021-11-05 879.40 937.50 863.22 936.52 0.0M
2021-11-04 811.32 894.35 811.32 879.40 0.0M
2021-11-03 873.57 873.57 801.31 811.32 0.0M
2021-11-02 889.41 891.89 869.36 873.57 0.0M
2021-11-01 860.71 893.27 856.12 889.41 0.0M
2021-10-29 907.79 907.79 831.74 860.70 0.0M
2021-10-28 898.30 932.51 886.81 907.79 0.0M
2021-10-27 884.97 900.76 863.26 898.30 0.0M
2021-10-26 919.05 919.05 859.03 884.97 0.0M
2021-10-25 892.95 930.24 892.95 919.05 0.0M
2021-10-22 858.27 938.22 858.27 892.95 0.0M
2021-10-21 865.54 874.75 846.39 858.27 0.0M
2021-10-20 831.72 875.87 831.72 865.54 0.0M
2021-10-19 820.56 867.73 820.56 831.72 0.0M
2021-10-18 818.22 834.35 808.41 820.56 0.0M
2021-10-15 900.78 900.79 819.12 826.63 0.0M
2021-10-14 892.82 910.24 885.61 900.78 0.0M
2021-10-13 811.21 898.36 808.90 892.82 0.0M
2021-10-12 802.98 835.45 798.86 811.21 0.0M
2021-10-11 806.88 813.99 790.12 802.98 0.0M
2021-10-08 811.02 864.04 799.96 806.88 0.0M
2021-10-07 821.69 830.27 795.26 811.02 0.0M
2021-10-06 814.97 824.69 780.72 817.05 0.0M
2021-10-05 830.71 830.71 787.71 814.97 0.0M
2021-10-04 809.53 839.00 785.36 830.71 0.0M
2021-10-01 806.32 824.68 790.49 809.53 0.0M
2021-09-30 733.71 822.71 732.01 806.32 0.0M
2021-09-29 765.89 784.62 733.71 733.71 0.0M
2021-09-28 798.95 798.95 744.23 765.89 0.0M
2021-09-27 798.26 818.54 782.54 798.95 0.0M
2021-09-24 793.95 811.65 773.08 798.26 0.0M
2021-09-23 828.94 859.55 785.20 794.19 0.0M
2021-09-22 862.96 868.78 847.67 864.41 0.0M
2021-09-21 829.11 873.30 816.65 862.96 0.0M
2021-09-20 800.76 838.02 800.53 829.11 0.0M
2021-09-17 813.02 838.71 791.73 800.76 0.0M
2021-09-16 909.56 909.56 785.15 813.02 0.0M
2021-09-15 941.61 944.47 903.83 909.56 0.0M
2021-09-14 909.42 950.22 881.80 941.61 0.0M
2021-09-13 903.62 922.79 890.01 909.42 0.0M
2021-09-10 923.89 937.75 901.57 903.36 0.0M
2021-09-09 907.45 931.48 888.22 923.89 0.0M
2021-09-08 920.24 934.82 883.15 907.45 0.0M
2021-09-07 1,017.94 1,017.94 907.75 920.24 0.0M
2021-09-03 959.16 1,025.88 959.16 1,017.94 0.0M
2021-09-02 971.20 980.56 947.13 959.16 0.0M
2021-09-01 976.84 988.66 956.69 971.20 0.0M
2021-08-31 961.19 980.28 940.24 976.84 0.0M
2021-08-30 980.86 982.75 958.76 961.19 0.0M
2021-08-27 918.68 981.88 904.35 980.86 0.0M
2021-08-26 908.03 931.61 883.95 918.68 0.0M
2021-08-25 954.20 954.20 890.89 908.03 0.0M
2021-08-24 948.42 962.86 938.97 954.20 0.0M
2021-08-23 892.63 954.93 892.63 948.42 0.0M
2021-08-20 890.38 909.11 883.14 892.63 0.0M
2021-08-19 893.63 918.67 880.11 890.38 0.0M
2021-08-18 902.21 921.89 880.01 893.63 0.0M
2021-08-17 907.28 926.79 888.52 902.21 0.0M
2021-08-16 878.62 910.49 863.80 907.28 0.0M
2021-08-13 817.05 885.38 817.05 878.61 0.0M
2021-08-12 820.56 835.07 796.69 817.05 0.0M
2021-08-11 772.39 827.02 768.37 820.56 0.0M
2021-08-10 760.92 786.05 743.74 772.39 0.0M
2021-08-09 849.05 849.05 758.76 760.92 0.0M
2021-08-06 972.11 972.11 840.18 849.05 0.0M
2021-08-05 987.35 996.33 948.17 972.11 0.0M
2021-08-04 986.26 1,045.25 971.58 987.35 0.0M
2021-08-03 1,008.68 1,008.68 974.91 986.26 0.0M
2021-08-02 994.99 1,011.41 970.90 1,008.68 0.0M
2021-07-30 1,048.08 1,048.08 990.42 994.98 0.0M
2021-07-29 964.68 1,052.62 964.68 1,048.08 0.0M
2021-07-28 963.08 978.03 947.06 964.68 0.0M
2021-07-27 961.48 977.47 946.28 963.08 0.0M
2021-07-26 968.18 994.99 953.44 961.48 0.0M
2021-07-23 977.09 991.40 935.77 968.18 0.0M
2021-07-22 972.24 985.42 942.93 977.09 0.0M
2021-07-21 993.59 998.24 950.07 972.24 0.0M
2021-07-20 988.14 1,032.55 977.24 993.59 0.0M
2021-07-19 1,004.42 1,007.46 949.49 988.14 0.0M
2021-07-16 1,044.30 1,044.30 991.03 1,004.42 0.0M
2021-07-15 1,033.00 1,058.98 1,021.14 1,044.30 0.0M
2021-07-14 991.71 1,048.97 991.71 1,033.00 0.0M
2021-07-13 980.70 1,012.59 962.85 991.71 0.0M
2021-07-12 993.58 993.58 941.38 980.70 0.0M
2021-07-09 965.69 997.28 957.22 993.58 0.0M
2021-07-08 970.81 1,016.06 950.34 965.69 0.0M
2021-07-07 949.90 991.72 949.90 970.81 0.0M
2021-07-06 921.72 1,005.20 921.72 949.90 0.0M
2021-07-02 905.16 953.31 899.56 921.72 0.0M
2021-07-01 892.07 921.28 884.27 905.16 0.0M
2021-06-30 872.28 899.24 846.81 892.07 0.0M
2021-06-29 916.28 916.28 839.35 872.28 0.0M
2021-06-28 908.86 926.50 897.36 916.28 0.0M
2021-06-25 906.06 941.75 905.29 908.86 0.0M
2021-06-24 923.40 936.09 901.91 906.06 0.0M
2021-06-23 908.07 953.80 908.07 923.40 0.0M
2021-06-22 922.30 934.20 896.43 908.07 0.0M
2021-06-21 887.43 932.08 887.43 922.30 0.0M
2021-06-18 902.17 959.10 886.41 887.43 0.0M
2021-06-17 1,175.65 1,175.65 882.91 902.17 0.0M
2021-06-16 1,160.03 1,180.34 1,155.97 1,175.65 0.0M
2021-06-15 1,190.33 1,204.04 1,150.14 1,160.03 0.0M
2021-06-14 1,235.35 1,235.35 1,126.25 1,190.33 0.0M
2021-06-11 1,318.50 1,325.66 1,227.17 1,235.35 0.0M
2021-06-10 1,289.54 1,297.36 1,208.92 1,292.60 0.0M
2021-06-09 1,285.80 1,309.56 1,268.84 1,289.54 0.0M
2021-06-08 1,300.88 1,324.51 1,257.37 1,285.80 0.0M
2021-06-07 1,277.91 1,301.89 1,250.56 1,300.88 0.0M
2021-06-04 1,217.16 1,299.35 1,207.74 1,277.91 0.0M
2021-06-03 1,346.14 1,346.14 1,195.31 1,217.16 0.0M
2021-06-02 1,329.05 1,352.07 1,300.09 1,346.14 0.0M
2021-06-01 1,330.09 1,374.07 1,292.75 1,329.05 0.0M
2021-05-28 1,306.69 1,331.12 1,259.54 1,330.09 0.0M
2021-05-27 1,325.13 1,328.27 1,281.63 1,306.69 0.0M
2021-05-26 1,313.73 1,365.57 1,313.73 1,325.13 0.0M
2021-05-25 1,267.38 1,314.06 1,252.94 1,313.73 0.0M
2021-05-24 1,241.60 1,275.31 1,238.96 1,267.38 0.0M
2021-05-21 1,258.30 1,286.35 1,220.90 1,241.60 0.0M
2021-05-20 1,256.63 1,267.31 1,203.26 1,258.30 0.0M
2021-05-19 1,213.48 1,287.78 1,163.52 1,256.63 0.0M
2021-05-18 1,211.86 1,238.11 1,199.55 1,213.48 0.0M
2021-05-17 1,121.64 1,215.82 1,121.64 1,211.86 0.0M
2021-05-14 1,080.52 1,131.40 1,080.52 1,121.64 0.0M
2021-05-13 1,076.74 1,094.56 1,035.07 1,080.52 0.0M
2021-05-12 1,117.17 1,142.35 1,064.58 1,076.74 0.0M
2021-05-11 1,121.99 1,135.97 1,062.25 1,117.17 0.0M
2021-05-10 1,103.02 1,147.65 1,103.02 1,121.99 0.0M
2021-05-07 1,057.59 1,139.72 1,057.59 1,103.02 0.0M
2021-05-06 972.06 1,063.86 972.06 1,057.59 0.0M
2021-05-05 949.86 974.20 932.75 972.06 0.0M
2021-05-04 993.67 1,013.64 934.06 949.86 0.0M
2021-05-03 930.26 1,009.72 930.26 993.67 0.0M
2021-04-30 931.84 941.59 919.19 930.26 0.0M
2021-04-29 946.78 965.73 898.75 931.84 0.0M
2021-04-28 960.01 960.01 914.67 946.78 0.0M
2021-04-27 963.52 978.14 951.89 960.01 0.0M
2021-04-26 957.33 968.91 934.98 963.52 0.0M
2021-04-23 968.74 1,007.34 935.04 957.33 0.0M
2021-04-22 999.69 1,001.36 955.36 968.74 0.0M
2021-04-21 960.01 1,012.91 958.39 999.69 0.0M
2021-04-20 939.32 965.84 920.75 960.01 0.0M
2021-04-19 965.35 992.73 930.10 939.32 0.0M
2021-04-16 930.07 976.93 917.18 965.34 0.0M
2021-04-15 854.98 938.69 854.98 930.07 0.0M
2021-04-14 883.55 886.58 846.13 854.98 0.0M
2021-04-13 847.12 887.95 824.39 883.55 0.0M
2021-04-12 877.55 878.56 840.83 847.12 0.0M
2021-04-09 912.31 912.31 842.78 877.55 0.0M
2021-04-08 870.81 915.06 870.81 912.31 0.0M
2021-04-07 874.32 876.83 844.98 870.81 0.0M
2021-04-06 839.83 882.82 838.38 874.32 0.0M
2021-04-05 838.86 853.18 825.27 839.83 0.0M
2021-04-01 808.69 845.22 798.32 838.86 0.0M
2021-03-31 743.43 809.57 735.49 808.69 0.0M
2021-03-30 811.08 811.08 725.93 743.43 0.0M
2021-03-29 860.96 860.96 789.49 811.08 0.0M
2021-03-26 842.90 868.27 829.97 860.95 0.0M
2021-03-25 863.29 892.14 832.95 842.90 0.0M
2021-03-24 843.76 873.06 843.76 863.29 0.0M
2021-03-23 876.23 886.30 839.22 843.76 0.0M
2021-03-22 885.11 885.11 846.79 876.23 0.0M
2021-03-19 862.00 888.83 860.76 885.11 0.0M
2021-03-18 848.75 877.95 824.94 862.00 0.0M
2021-03-17 858.65 869.06 838.84 848.75 0.0M
2021-03-16 855.20 881.86 844.58 858.65 0.0M
2021-03-15 835.62 864.14 835.62 855.20 0.0M
2021-03-12 839.29 839.29 776.53 832.48 0.0M
2021-03-11 837.54 876.26 825.39 839.29 0.0M
2021-03-10 825.91 838.02 799.04 837.54 0.0M
2021-03-09 740.17 829.56 740.17 825.91 0.0M
2021-03-08 787.83 787.83 729.32 740.17 0.0M
2021-03-05 792.96 803.45 754.73 787.83 0.0M
2021-03-04 829.46 842.27 779.66 792.96 0.0M
2021-03-03 874.34 874.34 790.12 829.46 0.0M
2021-03-02 848.25 882.96 825.60 874.34 0.0M
2021-03-01 862.72 922.35 837.27 848.25 0.0M
2021-02-26 993.04 993.04 824.96 862.72 0.0M
2021-02-25 1,059.33 1,059.33 961.23 993.04 0.0M
2021-02-24 1,083.32 1,092.62 1,012.54 1,059.33 0.0M
2021-02-23 1,090.86 1,101.72 1,049.54 1,083.32 0.0M
2021-02-22 1,003.36 1,101.59 1,003.36 1,090.86 0.0M
2021-02-19 996.62 1,040.42 971.92 1,003.36 0.0M
2021-02-18 990.47 1,034.33 975.11 996.62 0.0M
2021-02-17 1,068.26 1,068.26 978.30 990.47 0.0M
2021-02-16 1,144.20 1,152.04 1,034.68 1,068.26 0.0M
2021-02-12 1,155.58 1,168.23 1,103.39 1,144.19 0.0M
2021-02-11 1,207.68 1,226.03 1,144.11 1,155.58 0.0M
2021-02-10 1,190.83 1,251.42 1,183.38 1,207.68 0.0M
2021-02-09 1,180.21 1,228.79 1,176.03 1,190.83 0.0M
2021-02-08 1,115.02 1,198.66 1,098.11 1,180.21 0.0M
2021-02-05 1,051.05 1,123.52 1,051.05 1,115.01 0.0M
2021-02-04 1,193.85 1,193.85 1,031.86 1,051.05 0.0M
2021-02-03 1,188.34 1,219.45 1,182.50 1,193.85 0.0M
2021-02-02 1,294.23 1,294.23 1,178.61 1,188.34 0.0M
2021-02-01 1,248.34 1,329.98 1,248.34 1,294.22 0.0M
2021-01-29 1,218.23 1,342.62 1,218.23 1,248.34 0.0M
2021-01-28 1,244.13 1,303.35 1,201.74 1,218.23 0.0M
2021-01-27 1,264.24 1,266.29 1,189.27 1,244.13 0.0M
2021-01-26 1,278.68 1,292.44 1,253.92 1,264.24 0.0M
2021-01-25 1,281.78 1,319.34 1,248.01 1,278.68 0.0M
2021-01-22 1,314.83 1,314.83 1,210.73 1,281.77 0.0M
2021-01-21 1,318.00 1,338.44 1,287.34 1,314.83 0.0M
2021-01-20 1,230.57 1,330.01 1,201.88 1,318.00 0.0M
2021-01-19 1,196.95 1,244.28 1,196.95 1,230.57 0.0M
2021-01-15 1,271.29 1,285.67 1,170.91 1,196.94 0.0M
2021-01-14 1,283.09 1,289.03 1,222.32 1,271.28 0.0M
2021-01-13 1,247.15 1,304.16 1,247.15 1,283.09 0.0M
2021-01-12 1,269.91 1,313.51 1,224.81 1,247.15 0.0M
2021-01-11 1,218.93 1,283.92 1,197.29 1,269.91 0.0M
2021-01-08 1,531.93 1,531.94 1,189.30 1,218.92 0.0M
2021-01-07 1,512.12 1,571.94 1,509.35 1,531.93 0.0M
2021-01-06 1,712.81 1,746.12 1,487.15 1,512.12 0.0M
2021-01-05 1,679.17 1,719.28 1,661.92 1,712.81 0.0M
2021-01-04 1,478.30 1,686.97 1,478.30 1,679.16 0.0M