|
Closing price on 1/5/2021
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
14,100 |
| Split-adjusted Price |
9.08 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2020
|
+0.60 / +6.12%
|
10.30
|
10.40
|
9.50
|
10.40
|
9.92
|
7.60
|
2,100
|
|
|
12/8/2020
|
-0.30 / -2.94%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.83
|
7.24
|
3,200
|
|
|
12/7/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.46
|
0
|
|
|
12/4/2020
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.46
|
300
|
|
|
12/3/2020
|
-1.40 / -13.33%
|
9.30
|
10.00
|
9.10
|
9.10
|
9.34
|
6.65
|
32,000
|
|
|
12/2/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.68
|
0
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.68
|
0
|
|
|
11/30/2020
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.68
|
2,000
|
|
|
11/27/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.60
|
9.60
|
10.80
|
7.02
|
5,900
|
|
|
11/26/2020
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.02
|
2,000
|
|
|
11/25/2020
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.31
|
1,000
|
|
|
11/24/2020
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
1,600
|
|
|