XAUUSD(XAUUSD)
XAUUSD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/8/2026 | $4694.56 | $4749.58 | $4682.05 | $4715.72 | 640,072 |
| 5/7/2026 | $4690.16 | $4764.90 | $4685.27 | $4687.18 | 779,703 |
| 5/6/2026 | $4552.07 | $4723.14 | $4546.36 | $4690.91 | 702,591 |
| 5/5/2026 | $4520.77 | $4586.60 | $4513.65 | $4557.53 | 426,095 |
| 5/4/2026 | $4625.35 | $4629.47 | $4501.03 | $4524.11 | 974,936 |
| 5/3/2026 | $4625.35 | $4629.47 | $4591.28 | $4609.92 | 140,459 |
| 5/1/2026 | $4629.52 | $4660.59 | $4560.32 | $4613.84 | 798,463 |
| 4/30/2026 | $4540.13 | $4647.05 | $4539.69 | $4622.06 | 959,728 |
| 4/29/2026 | $4598.74 | $4610.53 | $4510.10 | $4543.72 | 1.09M |
| 4/28/2026 | $4682.59 | $4701.64 | $4555.14 | $4596.80 | 1.01M |
| 4/27/2026 | $4696.88 | $4729.97 | $4667.34 | $4681.95 | 710,689 |
| 4/26/2026 | $4700.18 | $4700.18 | $4674.48 | $4679.50 | 157,542 |
| 4/24/2026 | $4695.94 | $4740.57 | $4658.03 | $4709.75 | 876,537 |
| 4/23/2026 | $4741.96 | $4754.20 | $4664.38 | $4694.09 | 1.06M |
| 4/22/2026 | $4726.09 | $4772.39 | $4715.78 | $4740.45 | 701,692 |
| 4/21/2026 | $4825.14 | $4833.40 | $4668.62 | $4720.69 | 1.05M |
| 4/20/2026 | $4774.81 | $4827.69 | $4736.83 | $4820.11 | 868,598 |
| 4/19/2026 | $4774.81 | $4814.46 | $4736.83 | $4793.16 | 207,407 |
| 4/17/2026 | $4793.94 | $4891.54 | $4767.85 | $4831.61 | 893,668 |
| 4/16/2026 | $4798.47 | $4838.56 | $4772.57 | $4790.66 | 740,855 |
| 4/15/2026 | $4849.15 | $4871.38 | $4786.08 | $4790.94 | 741,541 |
| 4/14/2026 | $4746.92 | $4846.37 | $4745.84 | $4841.76 | 745,835 |
| 4/13/2026 | $4670.43 | $4750.20 | $4644.47 | $4740.34 | 950,061 |
| 4/12/2026 | $4670.43 | $4728.23 | $4644.47 | $4720.47 | 222,923 |
| 4/10/2026 | $4772.62 | $4794.98 | $4730.74 | $4749.69 | 772,355 |
| 4/9/2026 | $4727.55 | $4801.39 | $4698.73 | $4765.40 | 949,418 |
| 4/8/2026 | $4741.85 | $4858.22 | $4699.31 | $4718.96 | 1.16M |
| 4/7/2026 | $4661.76 | $4718.96 | $4607.63 | $4704.81 | 1.22M |
| 4/6/2026 | $4638.25 | $4706.88 | $4600.85 | $4649.99 | 915,071 |
| 4/5/2026 | $4638.25 | $4671.63 | $4600.85 | $4635.23 | 260,405 |
| 4/2/2026 | $4758.47 | $4800.80 | $4553.85 | $4676.74 | 1.48M |
| 4/1/2026 | $4674.53 | $4793.19 | $4662.13 | $4758.20 | 1.06M |
| 3/31/2026 | $4517.71 | $4687.34 | $4482.66 | $4667.88 | 1.30M |
| 3/30/2026 | $4512.54 | $4580.73 | $4417.43 | $4510.65 | 1.31M |
| 3/29/2026 | $4512.54 | $4517.50 | $4417.43 | $4505.89 | 379,978 |
| 3/27/2026 | $4388.67 | $4555.63 | $4375.52 | $4493.69 | 1.02M |
| 3/26/2026 | $4521.85 | $4544.81 | $4351.35 | $4378.20 | 1.55M |
| 3/25/2026 | $4476.64 | $4602.65 | $4455.89 | $4506.85 | 1.23M |
| 3/24/2026 | $4382.82 | $4484.49 | $4305.88 | $4474.27 | 2.12M |
| 3/23/2026 | $4472.24 | $4536.41 | $4099.13 | $4406.51 | 2.76M |
| 3/22/2026 | $4472.24 | $4536.41 | $4319.92 | $4351.06 | 572,331 |
| 3/20/2026 | $4659.99 | $4736.18 | $4477.54 | $4497.48 | 1.54M |
| 3/19/2026 | $4824.65 | $4867.23 | $4502.36 | $4650.72 | 1.78M |
| 3/18/2026 | $5001.96 | $5016.53 | $4806.85 | $4818.41 | 908,731 |
| 3/17/2026 | $5011.11 | $5044.90 | $4973.72 | $5005.73 | 665,102 |
| 3/16/2026 | $5014.95 | $5038.15 | $4967.77 | $5006.56 | 865,976 |
| 3/15/2026 | $5014.95 | $5031.01 | $4967.77 | $5019.23 | 268,347 |
| 3/13/2026 | $5083.86 | $5128.48 | $5009.74 | $5020.60 | 695,124 |
| 3/12/2026 | $5178.05 | $5191.79 | $5055.13 | $5079.26 | 804,530 |
| 3/11/2026 | $5191.79 | $5223.39 | $5149.15 | $5176.48 | 630,038 |
| 3/10/2026 | $5128.81 | $5238.77 | $5117.35 | $5192.51 | 833,110 |
| 3/9/2026 | $5171.95 | $5171.95 | $5015.05 | $5137.91 | 1.39M |
| 3/8/2026 | $5171.95 | $5171.95 | $5015.05 | $5091.27 | 430,107 |
| 3/6/2026 | $5090.81 | $5176.63 | $5063.22 | $5171.50 | 1.16M |
| 3/5/2026 | $5152.48 | $5195.22 | $5050.90 | $5081.38 | 1.24M |
| 3/4/2026 | $5106.34 | $5206.27 | $5105.37 | $5140.94 | 1.22M |
| 3/3/2026 | $5344.96 | $5379.98 | $4996.27 | $5088.84 | 1.62M |
| 3/2/2026 | $5368.53 | $5419.66 | $5260.28 | $5321.94 | 1.29M |
| 3/1/2026 | $5368.53 | $5394.01 | $5303.39 | $5354.34 | 347,290 |
| 2/27/2026 | $5182.03 | $5281.15 | $5166.99 | $5278.51 | 814,541 |
| 2/26/2026 | $5173.57 | $5205.64 | $5130.23 | $5185.17 | 855,156 |
| 2/25/2026 | $5135.49 | $5217.78 | $5128.28 | $5163.58 | 689,853 |
| 2/24/2026 | $5244.98 | $5250.01 | $5093.23 | $5143.93 | 848,729 |
| 2/23/2026 | $5118.71 | $5237.95 | $5117.81 | $5226.87 | 785,578 |
| 2/22/2026 | $5118.71 | $5176.95 | $5117.81 | $5160.84 | 191,675 |
| 2/20/2026 | $5000.81 | $5108.72 | $4981.67 | $5108.26 | 791,258 |
| 2/19/2026 | $4973.80 | $5022.39 | $4960.65 | $4996.49 | 615,916 |
| 2/18/2026 | $4871.14 | $5010.91 | $4854.24 | $4977.26 | 656,359 |
| 2/17/2026 | $4997.26 | $5001.24 | $4842.60 | $4877.85 | 981,482 |
| 2/16/2026 | $5017.15 | $5032.56 | $4964.86 | $4992.01 | 396,800 |
| 2/15/2026 | $5017.15 | $5032.56 | $4973.74 | $4978.56 | 153,699 |
| 2/13/2026 | $4888.31 | $5046.48 | $4888.31 | $5042.74 | 895,228 |
| 2/12/2026 | $5095.49 | $5095.91 | $4878.50 | $4922.08 | 1.01M |
| 2/11/2026 | $5033.59 | $5119.35 | $5019.72 | $5084.28 | 896,565 |
| 2/10/2026 | $5057.53 | $5078.74 | $4987.39 | $5025.12 | 933,648 |
| 2/9/2026 | $4989.93 | $5086.68 | $4965.42 | $5057.77 | 978,321 |
| 2/8/2026 | $4989.93 | $5047.91 | $4965.42 | $5013.81 | 271,839 |