|
Closing price on 1/3/2023
|
|
| Open |
7.00 |
| High |
7.60 |
| Low |
7.00 |
| Volume |
4,300 |
| Split-adjusted Price |
6.10 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
0.00 / 0.00%
|
7.00
|
7.60
|
7.00
|
7.00
|
7.10
|
6.10
|
4,300
|
|
|
12/30/2022
|
-0.50 / -6.67%
|
6.60
|
7.90
|
6.60
|
7.00
|
7.00
|
6.10
|
2,500
|
|
|
12/29/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
4,380,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
0
|
|
|
12/27/2022
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
100
|
|
|
12/26/2022
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.20
|
6.54
|
900
|
|
|
12/23/2022
|
+0.60 / +8.45%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
6.72
|
800
|
|
|
12/22/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.19
|
2,400
|
|
|
12/21/2022
|
+0.80 / +11.94%
|
6.60
|
7.50
|
6.60
|
7.50
|
7.10
|
6.54
|
13,200
|
|
|
12/20/2022
|
-0.60 / -8.33%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
5.76
|
3,000
|
|
|
12/19/2022
|
-0.60 / -7.89%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.20
|
6.10
|
18,000
|
|
|
12/16/2022
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.63
|
400
|
|
|
12/15/2022
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
200
|
|
|
12/14/2022
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
1,000
|
|
|
12/13/2022
|
+0.30 / +4.00%
|
7.20
|
7.80
|
7.00
|
7.80
|
7.40
|
6.80
|
17,400
|
|
|
12/12/2022
|
+0.40 / +5.41%
|
7.50
|
8.20
|
7.20
|
7.80
|
7.50
|
6.80
|
7,000
|
|
|
12/9/2022
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.20
|
7.80
|
7.40
|
6.80
|
8,900
|
|
|
12/8/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.63
|
7,400
|
|
|
12/7/2022
|
-1.30 / -14.94%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.60
|
6.45
|
27,600
|
|
|
12/6/2022
|
+1.00 / +12.99%
|
8.80
|
8.80
|
7.80
|
8.70
|
8.70
|
7.59
|
18,800
|
|
|
12/5/2022
|
+1.00 / +14.71%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.70
|
6.80
|
17,200
|
|
|
12/2/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
6.10
|
9,300
|
|
|
12/1/2022
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.10
|
1,800
|
|
|
11/30/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.93
|
9,100
|
|
|
11/29/2022
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.80
|
7.00
|
6.90
|
6.10
|
3,200
|
|
|
11/28/2022
|
+0.90 / +13.85%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.30
|
6.45
|
6,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.67
|
200
|
|
|
11/24/2022
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.67
|
100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
6.00
|
7.00
|
6.00
|
6.80
|
6.70
|
5.93
|
7,600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.80
|
5.84
|
3,300
|
|
|