|
Closing price on 10/21/2020
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
18,600 |
| Split-adjusted Price |
8.41 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.44
|
8.41
|
18,600
|
|
|
10/20/2020
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.43
|
8.48
|
30,700
|
|
|
10/19/2020
|
+1.00 / +9.71%
|
11.60
|
11.70
|
11.00
|
11.30
|
11.27
|
8.26
|
70,500
|
|
|
10/16/2020
|
+1.10 / +11.70%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.30
|
7.68
|
88,200
|
|
|
10/15/2020
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.15
|
6.87
|
600
|
|
|
10/14/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
200
|
|
|
10/13/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
500
|
|
|
10/12/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
0
|
|
|
10/9/2020
|
+0.20 / +2.27%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.23
|
6.58
|
4,300
|
|
|
10/8/2020
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
0
|
|
|
10/7/2020
|
+0.90 / +9.78%
|
8.80
|
10.10
|
8.70
|
10.10
|
8.84
|
7.38
|
4,300
|
|
|
10/6/2020
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
400
|
|
|
10/5/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.89
|
6.43
|
8,300
|
|
|
10/2/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
3,500
|
|
|
10/1/2020
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
4,000
|
|
|
9/30/2020
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.90
|
6.80
|
5,700
|
|
|
9/29/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
800
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
0
|
|
|
9/25/2020
|
-0.50 / -5.26%
|
8.90
|
9.40
|
8.90
|
9.00
|
8.98
|
6.58
|
13,900
|
|
|
9/24/2020
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
300
|
|
|
9/23/2020
|
+0.80 / +8.60%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.38
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.30
|
9.30
|
10.13
|
6.80
|
6,000
|
|
|
9/21/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.80
|
1,500
|
|
|
9/18/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
0
|
|
|
9/17/2020
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
6.80
|
800
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.20
|
6.87
|
300
|
|
|
9/15/2020
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.87
|
0
|
|
|
9/14/2020
|
+0.20 / +2.25%
|
9.10
|
9.80
|
9.10
|
9.10
|
9.41
|
6.65
|
7,600
|
|
|
9/11/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
0
|
|
|
9/10/2020
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.90
|
6.58
|
4,900
|
|
|