|
Closing price on 1/21/2021
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
27,700 |
| Split-adjusted Price |
9.97 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.60 / +5.13%
|
11.80
|
12.40
|
11.70
|
12.30
|
12.00
|
9.97
|
27,700
|
|
|
1/20/2021
|
-0.50 / -4.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.65
|
9.73
|
12,700
|
|
|
1/19/2021
|
-0.90 / -6.98%
|
13.00
|
13.00
|
11.90
|
12.00
|
12.46
|
9.73
|
31,600
|
|
|
1/18/2021
|
+0.60 / +4.84%
|
12.50
|
13.50
|
12.50
|
13.00
|
12.93
|
10.54
|
75,400
|
|
|
1/15/2021
|
+0.40 / +3.20%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.43
|
10.46
|
86,800
|
|
|
1/14/2021
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.51
|
10.22
|
6,000
|
|
|
1/13/2021
|
+1.40 / +12.07%
|
12.10
|
13.30
|
12.00
|
13.00
|
12.70
|
10.54
|
163,100
|
|
|
1/12/2021
|
+0.60 / +5.26%
|
11.30
|
12.00
|
11.20
|
12.00
|
11.62
|
9.73
|
122,300
|
|
|
1/11/2021
|
-0.20 / -1.71%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.44
|
9.33
|
14,800
|
|
|
1/8/2021
|
+0.40 / +3.60%
|
11.60
|
12.10
|
11.30
|
11.50
|
11.68
|
9.33
|
52,200
|
|
|
1/7/2021
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.05
|
9.16
|
50,100
|
|
|
1/6/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
9.00
|
6,200
|
|
|
1/5/2021
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.22
|
9.08
|
14,100
|
|
|
1/4/2021
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.25
|
9.08
|
24,100
|
|
|
12/31/2020
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
8.76
|
28,700
|
|
|
12/30/2020
|
-0.40 / -3.64%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.71
|
8.60
|
13,700
|
|
|
12/29/2020
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.01
|
8.92
|
20,800
|
|
|
12/28/2020
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.70
|
11.40
|
11.06
|
9.24
|
22,100
|
|
|
12/25/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.21
|
8.99
|
30,400
|
|
|
12/24/2020
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.29
|
8.99
|
63,800
|
|
|
12/23/2020
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.35
|
8.92
|
102,600
|
|
|
12/22/2020
|
-0.20 / -1.63%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.15
|
8.85
|
67,000
|
|
|
12/21/2020
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.31
|
8.85
|
55,700
|
|
|
12/18/2020
|
+1.00 / +8.85%
|
11.00
|
12.90
|
11.00
|
12.30
|
12.16
|
8.99
|
952,133
|
|
|
12/17/2020
|
+0.90 / +8.65%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.31
|
8.26
|
10,900
|
|
|
12/16/2020
|
+0.40 / +3.77%
|
9.70
|
11.00
|
9.70
|
11.00
|
10.40
|
8.04
|
400
|
|
|
12/15/2020
|
+1.00 / +9.90%
|
11.20
|
11.20
|
10.00
|
11.10
|
10.60
|
8.12
|
1,000
|
|
|
12/14/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.90
|
10.90
|
10.10
|
7.97
|
67,585
|
|
|
12/11/2020
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.86
|
8.04
|
24,800
|
|
|
12/10/2020
|
+1.10 / +11.11%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.43
|
8.04
|
2,300
|
|
|