|
Closing price on 10/26/2021
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
16,400 |
| Split-adjusted Price |
9.97 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.40
|
9.97
|
16,400
|
|
|
10/25/2021
|
+0.60 / +5.08%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.30
|
10.06
|
75,700
|
|
|
10/22/2021
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
9.65
|
62,000
|
|
|
10/21/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
9.57
|
12,100
|
|
|
10/20/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.70
|
9.65
|
2,700
|
|
|
10/19/2021
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.80
|
9.49
|
10,500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.60
|
9.49
|
23,400
|
|
|
10/15/2021
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.70
|
9.65
|
7,900
|
|
|
10/14/2021
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.70
|
9.57
|
33,200
|
|
|
10/13/2021
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.60
|
9.57
|
11,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.50
|
9.41
|
9,100
|
|
|
10/11/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.60
|
9.49
|
52,700
|
|
|
10/8/2021
|
+0.20 / +1.69%
|
12.30
|
12.30
|
11.60
|
12.00
|
11.80
|
9.73
|
27,000
|
|
|
10/7/2021
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
9.57
|
24,900
|
|
|
10/6/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.00
|
11.90
|
9.73
|
19,700
|
|
|
10/5/2021
|
-0.10 / -0.83%
|
12.30
|
12.60
|
11.90
|
12.00
|
12.00
|
9.73
|
7,300
|
|
|
10/4/2021
|
-0.40 / -3.20%
|
12.50
|
12.60
|
11.80
|
12.10
|
12.10
|
9.81
|
35,800
|
|
|
10/1/2021
|
+0.20 / +1.64%
|
12.40
|
12.70
|
12.00
|
12.40
|
12.50
|
10.06
|
41,400
|
|
|
9/30/2021
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
9.89
|
35,700
|
|
|
9/29/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.10
|
12.00
|
11.90
|
9.73
|
23,600
|
|
|
9/28/2021
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.50
|
12.20
|
12.00
|
9.89
|
18,400
|
|
|
9/27/2021
|
-0.90 / -7.14%
|
12.60
|
12.60
|
11.70
|
11.70
|
12.10
|
9.49
|
16,800
|
|
|
9/24/2021
|
+0.90 / +7.69%
|
11.70
|
12.90
|
11.70
|
12.60
|
12.60
|
10.22
|
75,300
|
|
|
9/23/2021
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.70
|
9.65
|
60,700
|
|
|
9/22/2021
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
9.33
|
18,900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.40
|
9.33
|
7,800
|
|
|
9/20/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.33
|
52,400
|
|
|
9/17/2021
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.10
|
11.50
|
11.50
|
9.33
|
22,700
|
|
|
9/16/2021
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
9.16
|
36,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.84
|
8,200
|
|
|