|
Closing price on 11/8/2021
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
12.70 |
| Volume |
124,200 |
| Split-adjusted Price |
11.11 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
+0.90 / +7.03%
|
13.20
|
13.70
|
12.70
|
13.70
|
13.39
|
11.11
|
124,200
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
10.38
|
28,200
|
|
|
11/4/2021
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.80
|
10.46
|
44,200
|
|
|
11/3/2021
|
-0.60 / -4.44%
|
13.40
|
13.70
|
12.90
|
12.90
|
13.30
|
10.46
|
115,100
|
|
|
11/2/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
10.95
|
70,100
|
|
|
11/1/2021
|
+0.50 / +3.91%
|
13.40
|
13.80
|
13.20
|
13.30
|
13.40
|
10.78
|
111,300
|
|
|
10/29/2021
|
+1.60 / +13.22%
|
12.10
|
13.70
|
12.10
|
13.70
|
12.80
|
11.11
|
186,000
|
|
|
10/28/2021
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.10
|
9.89
|
35,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.30
|
10.06
|
14,200
|
|
|
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
|
|
|