|
Closing price on 12/2/2022
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
9,300 |
| Split-adjusted Price |
6.10 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
6.10
|
9,300
|
|
|
12/1/2022
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.10
|
1,800
|
|
|
11/30/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.93
|
9,100
|
|
|
11/29/2022
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.80
|
7.00
|
6.90
|
6.10
|
3,200
|
|
|
11/28/2022
|
+0.90 / +13.85%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.30
|
6.45
|
6,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.67
|
200
|
|
|
11/24/2022
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.67
|
100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
6.00
|
7.00
|
6.00
|
6.80
|
6.70
|
5.93
|
7,600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.80
|
5.84
|
3,300
|
|
|
11/21/2022
|
-0.50 / -6.67%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.70
|
6.10
|
14,300
|
|
|
11/18/2022
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
1,100,600
|
|
|
11/17/2022
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.76
|
3,100
|
|
|
11/16/2022
|
+0.40 / +6.15%
|
5.60
|
6.90
|
5.60
|
6.90
|
5.80
|
6.02
|
3,000,900
|
|
|
11/15/2022
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
5.67
|
2,934,800
|
|
|
11/14/2022
|
-0.60 / -8.22%
|
7.70
|
7.70
|
6.50
|
6.70
|
6.80
|
5.84
|
26,100
|
|
|
11/11/2022
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.30
|
6.54
|
2,600
|
|
|
11/10/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
200
|
|
|
11/9/2022
|
-0.20 / -2.70%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.50
|
6.28
|
13,400
|
|
|
11/8/2022
|
+0.70 / +10.29%
|
6.80
|
7.80
|
6.80
|
7.50
|
7.40
|
6.54
|
63,200
|
|
|
11/7/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
5.84
|
10,800
|
|
|
11/4/2022
|
-0.50 / -6.85%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.93
|
13,400
|
|
|
11/3/2022
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
6.45
|
20,100
|
|
|
11/2/2022
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.28
|
400
|
|
|
11/1/2022
|
+0.10 / +1.35%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.40
|
6.54
|
6,500
|
|
|
10/31/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.40
|
6.63
|
9,600
|
|
|
10/28/2022
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.63
|
7,900
|
|
|
10/27/2022
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.10
|
0
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.10
|
3,000
|
|
|
10/24/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.10
|
2,300
|
|
|