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
2022-12-30 656.61 668.01 645.90 657.05 0.0M
2022-12-29 638.59 658.19 630.58 656.61 0.0M
2022-12-28 651.56 651.64 618.22 638.59 0.0M
2022-12-27 619.06 683.12 619.06 651.56 0.0M
2022-12-23 603.80 632.29 603.80 618.84 0.0M
2022-12-22 657.97 663.81 601.81 603.80 0.0M
2022-12-21 657.89 672.56 650.76 657.97 0.0M
2022-12-20 610.76 667.23 610.76 657.89 0.0M
2022-12-19 614.96 629.04 603.07 610.76 0.0M
2022-12-16 594.13 620.96 588.39 614.81 0.0M
2022-12-15 649.21 649.29 587.89 594.13 0.0M
2022-12-14 661.45 661.53 643.59 649.21 0.0M
2022-12-13 605.31 680.19 605.31 661.45 0.0M
2022-12-12 637.63 637.71 603.38 605.31 0.0M
2022-12-09 621.54 650.42 620.58 637.48 0.0M
2022-12-08 615.47 630.44 607.85 621.54 0.0M
2022-12-07 589.60 618.78 589.60 615.47 0.0M
2022-12-06 587.72 607.25 587.72 589.60 0.0M
2022-12-05 637.49 644.08 586.66 587.72 0.0M
2022-12-02 647.24 649.82 607.03 637.34 0.0M
2022-12-01 559.30 651.53 559.30 647.24 0.0M
2022-11-30 565.33 588.95 559.30 559.30 0.0M
2022-11-29 571.46 579.32 560.92 565.33 0.0M
2022-11-28 573.88 589.69 551.73 552.05 0.0M
2022-11-25 560.31 576.45 560.31 573.75 0.0M
2022-11-23 551.38 563.86 527.25 560.25 0.0M
2022-11-22 551.01 568.34 549.34 551.38 0.0M
2022-11-21 574.31 574.38 541.59 551.01 0.0M
2022-11-18 588.68 599.84 569.54 574.18 0.0M
2022-11-17 611.13 611.20 578.27 588.68 0.0M
2022-11-16 612.09 631.12 610.45 611.13 0.0M
2022-11-15 610.65 633.06 602.71 612.09 0.0M
2022-11-14 598.34 613.34 575.76 610.65 0.0M
2022-11-11 572.66 599.59 572.66 598.20 0.0M
2022-11-10 513.08 577.43 502.84 572.66 0.0M
2022-11-09 516.35 530.27 502.20 513.03 0.0M
2022-11-08 467.05 522.40 448.68 516.35 0.0M
2022-11-07 461.63 473.38 452.73 467.05 0.0M
2022-11-04 404.81 463.88 404.81 461.53 0.0M
2022-11-03 429.63 429.63 388.63 404.77 0.0M
2022-11-02 429.19 445.06 427.89 429.58 0.0M
2022-11-01 417.69 442.25 417.69 429.14 0.0M
2022-10-31 422.91 423.43 412.11 417.64 0.0M
2022-10-28 450.87 450.92 417.90 422.77 0.0M
2022-10-27 455.74 457.43 441.73 450.87 0.0M
2022-10-26 440.80 469.03 440.80 455.74 0.0M
2022-10-25 435.62 452.12 419.99 440.80 0.0M
2022-10-24 438.48 447.13 427.81 435.62 0.0M
2022-10-21 413.70 441.93 394.03 438.39 0.0M
2022-10-20 410.44 430.27 407.17 413.70 0.0M
2022-10-19 438.98 439.02 408.14 410.39 0.0M
2022-10-18 450.07 450.07 432.62 438.98 0.0M
2022-10-17 430.32 463.06 430.32 450.02 0.0M
2022-10-14 469.48 469.52 426.41 430.19 0.0M
2022-10-13 470.13 485.87 429.96 469.48 0.0M
2022-10-12 482.24 482.29 461.98 470.13 0.0M
2022-10-11 467.14 489.49 457.14 482.24 0.0M
2022-10-10 518.84 518.89 463.19 467.14 0.0M
2022-10-07 536.63 539.64 502.69 518.75 0.0M
2022-10-06 536.58 557.05 528.21 536.63 0.0M
2022-10-05 552.00 556.83 517.76 536.58 0.0M
2022-10-04 509.31 563.97 509.31 552.00 0.0M
2022-10-03 467.34 510.71 460.95 509.31 0.0M
2022-09-30 462.50 484.44 462.50 467.25 0.0M
2022-09-29 464.40 468.62 435.94 462.50 0.0M
2022-09-28 420.89 465.69 403.05 464.40 0.0M
2022-09-27 417.28 438.39 417.28 420.89 0.0M
2022-09-26 447.22 448.75 416.47 417.28 0.0M
2022-09-23 483.79 483.83 437.36 447.14 0.0M
2022-09-22 476.07 501.12 458.93 483.79 0.0M
2022-09-21 469.57 490.12 469.57 476.07 0.0M
2022-09-20 479.67 488.00 465.42 469.57 0.0M
2022-09-19 487.30 487.92 464.62 479.67 0.0M
2022-09-16 478.33 495.06 456.56 487.22 0.0M
2022-09-15 527.35 527.39 465.68 478.33 0.0M
2022-09-14 540.36 540.41 526.56 527.35 0.0M
2022-09-13 578.89 582.27 523.07 540.36 0.0M
2022-09-12 559.43 588.11 559.43 578.89 0.0M
2022-09-09 545.96 577.90 545.96 559.33 0.0M
2022-09-08 558.23 576.65 536.91 545.96 0.0M
2022-09-07 534.88 558.50 526.34 558.19 0.0M
2022-09-06 550.33 563.63 532.32 534.88 0.0M
2022-09-02 529.55 560.73 529.55 550.20 0.0M
2022-09-01 556.76 556.81 513.43 529.55 0.0M
2022-08-31 573.39 573.44 547.68 556.76 0.0M
2022-08-30 596.17 596.22 567.94 573.39 0.0M
2022-08-29 596.30 609.64 564.99 596.17 0.0M
2022-08-26 634.87 634.92 589.76 596.21 0.0M
2022-08-25 617.47 647.66 617.47 634.87 0.0M
2022-08-24 616.90 630.60 606.08 617.47 0.0M
2022-08-23 595.07 627.11 586.43 616.90 0.0M
2022-08-22 620.54 620.59 581.16 595.07 0.0M
2022-08-19 635.29 636.59 615.07 620.45 0.0M
2022-08-18 645.23 662.35 632.20 635.29 0.0M
2022-08-17 669.50 673.85 640.18 645.23 0.0M
2022-08-16 685.46 685.51 662.64 669.50 0.0M
2022-08-15 719.91 719.91 665.24 685.46 0.0M
2022-08-12 703.60 724.47 689.63 719.80 0.0M
2022-08-11 716.43 718.60 691.15 703.60 0.0M
2022-08-10 713.57 737.25 698.66 716.38 0.0M
2022-08-09 699.76 721.71 689.35 713.57 0.0M
2022-08-08 673.40 701.83 668.75 699.76 0.0M
2022-08-05 703.83 707.58 652.47 673.30 0.0M
2022-08-04 648.15 706.57 648.15 703.83 0.0M
2022-08-03 673.11 673.16 637.80 648.15 0.0M
2022-08-02 669.32 701.57 664.87 673.11 0.0M
2022-08-01 658.37 676.90 652.32 669.32 0.0M
2022-07-29 635.60 662.05 634.93 658.28 0.0M
2022-07-28 582.43 642.31 582.43 635.60 0.0M
2022-07-27 579.39 588.77 565.41 582.43 0.0M
2022-07-26 581.69 593.62 569.68 579.39 0.0M
2022-07-25 595.64 607.29 571.28 581.69 0.0M
2022-07-22 572.38 612.92 572.38 595.56 0.0M
2022-07-21 550.55 577.35 515.97 572.38 0.0M
2022-07-20 567.59 571.24 549.40 550.55 0.0M
2022-07-19 567.71 577.60 559.54 567.59 0.0M
2022-07-18 557.96 587.31 557.96 567.71 0.0M
2022-07-15 556.10 571.11 547.45 557.89 0.0M
2022-07-14 615.06 615.10 544.22 563.08 0.0M
2022-07-13 596.65 629.29 561.88 615.06 0.0M
2022-07-12 608.61 619.07 596.12 596.65 0.0M
2022-07-11 627.59 627.63 607.89 608.61 0.0M
2022-07-08 622.84 642.92 603.54 627.53 0.0M
2022-07-07 617.12 637.59 617.12 622.84 0.0M
2022-07-06 669.09 681.42 606.69 617.12 0.0M
2022-07-05 763.18 764.63 668.23 669.05 0.0M
2022-07-01 759.00 763.45 709.48 746.86 0.0M
2022-06-30 780.88 798.31 748.91 759.00 0.0M
2022-06-29 788.85 817.26 772.43 780.88 0.0M
2022-06-28 796.67 809.59 786.01 788.85 0.0M
2022-06-27 808.78 836.44 790.71 796.67 0.0M
2022-06-24 807.57 815.33 782.23 808.71 0.0M
2022-06-23 826.87 848.50 798.12 807.57 0.0M
2022-06-22 827.73 851.40 797.16 826.87 0.0M
2022-06-21 831.76 844.23 814.85 827.73 0.0M
2022-06-17 853.05 865.77 828.65 831.65 0.0M
2022-06-16 787.45 864.52 783.59 853.05 0.0M
2022-06-15 774.39 826.95 774.39 787.45 0.0M
2022-06-14 815.11 818.00 768.16 774.39 0.0M
2022-06-13 922.51 922.51 801.30 815.07 0.0M
2022-06-10 869.18 931.60 808.92 922.45 0.0M
2022-06-09 877.89 877.92 843.88 869.18 0.0M
2022-06-08 867.59 891.24 855.41 877.89 0.0M
2022-06-07 848.21 876.53 847.78 867.56 0.0M
2022-06-06 877.60 886.94 847.27 848.21 0.0M
2022-06-03 915.12 915.12 863.29 863.29 0.0M
2022-06-02 862.14 921.16 862.14 915.10 0.0M
2022-06-01 861.41 871.69 819.50 862.14 0.0M
2022-05-31 882.56 888.97 847.87 861.41 0.0M
2022-05-27 874.41 902.73 874.41 882.45 0.0M
2022-05-26 871.09 883.11 854.90 874.41 0.0M
2022-05-25 917.39 917.39 859.08 871.09 0.0M
2022-05-24 876.04 924.71 876.04 917.39 0.0M
2022-05-23 863.15 914.54 863.15 876.02 0.0M
2022-05-20 861.68 876.16 837.45 863.10 0.0M
2022-05-19 805.52 876.48 789.85 861.68 0.0M
2022-05-18 812.19 820.87 781.71 805.52 0.0M
2022-05-17 801.14 846.28 801.14 812.17 0.0M
2022-05-16 788.95 803.97 739.85 801.14 0.0M
2022-05-13 826.81 832.70 765.44 788.91 0.0M
2022-05-12 897.60 897.62 818.65 826.81 0.0M
2022-05-11 867.88 905.88 851.89 897.60 0.0M
2022-05-10 910.79 923.83 864.38 867.86 0.0M
2022-05-09 973.32 973.32 902.27 910.79 0.0M
2022-05-06 955.17 998.22 948.57 973.27 0.0M
2022-05-05 937.86 1,042.49 937.86 955.17 0.0M
2022-05-04 942.34 945.64 919.95 937.83 0.0M
2022-05-03 924.95 960.21 890.48 942.34 0.0M
2022-05-02 1,058.03 1,058.05 900.87 924.95 0.0M
2022-04-29 1,003.84 1,082.65 1,003.84 1,057.97 0.0M
2022-04-28 996.92 1,015.95 976.10 1,003.81 0.0M
2022-04-27 1,038.91 1,048.21 978.92 996.92 0.0M
2022-04-26 1,017.16 1,059.57 1,017.16 1,038.91 0.0M
2022-04-25 1,128.92 1,128.92 1,007.24 1,017.16 0.0M
2022-04-22 1,170.60 1,196.74 1,111.12 1,128.84 0.0M
2022-04-21 1,189.79 1,190.40 1,140.68 1,170.57 0.0M
2022-04-20 1,203.53 1,203.56 1,153.18 1,193.12 0.0M
2022-04-19 1,292.66 1,292.69 1,183.36 1,203.53 0.0M
2022-04-18 1,256.08 1,344.81 1,256.08 1,292.66 0.0M
2022-04-14 1,287.74 1,287.74 1,219.96 1,255.97 0.0M
2022-04-13 1,260.29 1,289.33 1,238.31 1,287.74 0.0M
2022-04-12 1,176.08 1,279.30 1,176.08 1,260.29 0.0M
2022-04-11 1,168.22 1,251.41 1,164.34 1,176.05 0.0M
2022-04-08 1,145.11 1,186.50 1,128.88 1,168.18 0.0M
2022-04-07 1,102.94 1,154.86 1,102.94 1,145.11 0.0M
2022-04-06 1,115.65 1,141.14 1,089.92 1,102.94 0.0M
2022-04-05 1,134.72 1,177.55 1,096.88 1,115.65 0.0M
2022-04-04 1,105.10 1,154.80 1,105.10 1,134.70 0.0M
2022-04-01 1,197.94 1,197.94 1,102.30 1,105.06 0.0M
2022-03-31 1,153.29 1,200.30 1,117.03 1,197.92 0.0M
2022-03-30 1,093.41 1,163.55 1,093.41 1,153.29 0.0M
2022-03-29 1,173.98 1,173.98 1,022.18 1,093.41 0.0M
2022-03-28 1,221.01 1,221.02 1,129.13 1,173.98 0.0M
2022-03-25 1,245.98 1,245.98 1,186.46 1,220.97 0.0M
2022-03-24 1,170.36 1,258.02 1,170.36 1,245.97 0.0M
2022-03-23 1,123.97 1,170.64 1,121.34 1,170.34 0.0M
2022-03-22 1,147.98 1,161.63 1,092.80 1,123.95 0.0M
2022-03-21 1,145.30 1,173.43 1,119.24 1,147.97 0.0M
2022-03-18 1,188.89 1,188.89 1,125.73 1,145.26 0.0M
2022-03-17 1,092.17 1,209.41 1,092.17 1,188.88 0.0M
2022-03-16 1,152.94 1,152.94 1,082.33 1,092.16 0.0M
2022-03-15 1,250.94 1,250.94 1,086.10 1,152.93 0.0M
2022-03-14 1,330.87 1,330.87 1,222.83 1,250.92 0.0M
2022-03-11 1,383.13 1,383.13 1,251.02 1,330.82 0.0M
2022-03-10 1,340.83 1,429.55 1,316.84 1,383.13 0.0M
2022-03-09 1,549.43 1,603.01 1,314.14 1,340.81 0.0M
2022-03-08 1,384.95 1,665.53 1,384.95 1,549.41 0.0M
2022-03-07 1,288.90 1,421.96 1,282.69 1,384.93 0.0M
2022-03-04 1,194.18 1,295.36 1,194.18 1,288.88 0.0M
2022-03-03 1,153.37 1,210.68 1,153.37 1,194.18 0.0M
2022-03-02 1,220.87 1,231.88 1,137.04 1,153.37 0.0M
2022-03-01 1,096.54 1,220.87 1,096.54 1,220.87 0.0M
2022-02-28 1,059.75 1,150.44 1,059.75 1,096.54 0.0M
2022-02-25 1,178.07 1,178.07 1,050.56 1,059.73 0.0M
2022-02-24 1,130.98 1,324.58 1,130.98 1,178.06 0.0M
2022-02-23 1,122.14 1,138.04 1,075.68 1,130.98 0.0M
2022-02-22 1,100.13 1,138.94 1,080.16 1,122.14 0.0M
2022-02-18 1,106.47 1,107.07 1,067.51 1,100.08 0.0M
2022-02-17 1,023.09 1,108.11 1,023.09 1,106.47 0.0M
2022-02-16 983.13 1,025.21 974.39 1,023.09 0.0M
2022-02-15 1,018.53 1,044.15 953.43 982.58 0.0M
2022-02-14 948.26 1,027.02 948.26 1,018.53 0.0M
2022-02-11 936.26 949.52 906.97 948.24 0.0M
2022-02-10 934.22 951.01 898.11 936.26 0.0M
2022-02-09 912.50 935.22 907.76 934.22 0.0M
2022-02-08 897.46 915.94 887.62 912.50 0.0M
2022-02-07 864.00 897.94 864.00 897.46 0.0M
2022-02-04 855.21 882.95 827.49 863.99 0.0M
2022-02-03 870.11 870.11 818.45 855.21 0.0M
2022-02-02 849.36 873.17 838.99 870.11 0.0M
2022-02-01 837.47 867.77 837.47 849.36 0.0M
2022-01-31 815.11 846.59 815.11 837.47 0.0M
2022-01-28 834.62 837.42 801.38 815.10 0.0M
2022-01-27 928.36 928.37 829.30 834.62 0.0M
2022-01-26 989.72 989.72 925.43 928.36 0.0M
2022-01-25 961.56 991.28 943.83 989.72 0.0M
2022-01-24 935.79 967.68 930.94 961.56 0.0M
2022-01-21 963.99 966.08 927.94 935.78 0.0M
2022-01-20 965.55 979.42 947.51 963.99 0.0M
2022-01-19 890.48 966.29 887.29 965.55 0.0M
2022-01-18 900.63 909.05 871.91 890.48 0.0M
2022-01-14 912.88 931.40 895.61 900.62 0.0M
2022-01-13 927.84 928.55 888.63 912.88 0.0M
2022-01-12 905.93 928.09 896.48 927.84 0.0M
2022-01-11 858.92 906.27 858.92 905.93 0.0M
2022-01-10 855.59 866.39 836.98 858.92 0.0M
2022-01-07 836.42 857.22 819.35 855.58 0.0M
2022-01-06 927.65 927.65 829.05 836.42 0.0M
2022-01-05 901.56 940.57 899.08 927.65 0.0M
2022-01-04 866.65 907.58 863.53 901.56 0.0M
2022-01-03 939.90 939.90 862.03 866.65 0.0M