|
Closing price on 10/5/2021
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
7,300 |
| Split-adjusted Price |
9.73 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2021
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.90
|
8.92
|
7,900
|
|
|
9/13/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.80
|
8.84
|
7,800
|
|
|
9/10/2021
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
8.76
|
2,600
|
|
|
9/9/2021
|
+0.20 / +1.82%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.00
|
9.08
|
400
|
|
|
9/8/2021
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.00
|
9.08
|
3,300
|
|
|
9/7/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.10
|
8.92
|
18,400
|
|
|
9/6/2021
|
+0.30 / +2.75%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.00
|
9.08
|
23,100
|
|
|
9/1/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
8.92
|
5,000
|
|
|
8/31/2021
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.70
|
8.84
|
24,700
|
|
|
8/30/2021
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.60
|
8.84
|
14,400
|
|
|
8/27/2021
|
+0.20 / +1.89%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.50
|
8.76
|
22,800
|
|
|
8/26/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.60
|
10,100
|
|
|
8/25/2021
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
8.60
|
2,300
|
|
|
8/24/2021
|
-0.90 / -8.26%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.20
|
8.11
|
36,000
|
|
|
8/23/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.84
|
9,100
|
|
|