|
Closing price on 12/8/2021
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
33,500 |
| Split-adjusted Price |
12.97 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.30
|
12.97
|
33,500
|
|
|
12/7/2021
|
+0.20 / +1.26%
|
16.00
|
16.40
|
15.60
|
16.10
|
16.00
|
13.06
|
55,400
|
|
|
12/6/2021
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.10
|
15.90
|
15.90
|
12.89
|
164,200
|
|
|
12/3/2021
|
-1.20 / -6.94%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.70
|
13.06
|
107,900
|
|
|
12/2/2021
|
-0.20 / -1.14%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.26
|
14.03
|
75,000
|
|
|
12/1/2021
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.50
|
14.27
|
86,100
|
|
|
11/30/2021
|
+1.20 / +7.32%
|
17.20
|
18.50
|
17.20
|
17.60
|
17.90
|
14.27
|
148,900
|
|
|
11/29/2021
|
-0.40 / -2.33%
|
16.80
|
16.90
|
15.90
|
16.80
|
16.40
|
13.62
|
161,000
|
|
|
11/26/2021
|
-0.20 / -1.16%
|
17.00
|
17.70
|
16.80
|
17.10
|
17.20
|
13.87
|
126,700
|
|
|
11/25/2021
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.10
|
17.30
|
17.30
|
14.03
|
129,900
|
|
|
11/24/2021
|
+1.00 / +6.10%
|
17.10
|
17.80
|
17.10
|
17.40
|
17.30
|
14.11
|
113,500
|
|
|
11/23/2021
|
+0.60 / +3.64%
|
15.80
|
17.70
|
15.70
|
17.10
|
16.40
|
13.87
|
103,500
|
|
|
11/22/2021
|
-2.50 / -13.59%
|
17.60
|
17.60
|
15.70
|
15.90
|
16.50
|
12.89
|
260,100
|
|
|
11/19/2021
|
-0.60 / -3.30%
|
18.80
|
19.20
|
17.00
|
17.60
|
18.40
|
14.27
|
334,700
|
|
|
11/18/2021
|
-0.10 / -0.53%
|
18.30
|
18.90
|
17.80
|
18.80
|
18.20
|
15.24
|
260,500
|
|
|
11/17/2021
|
-1.30 / -6.57%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.90
|
15.00
|
268,500
|
|
|
11/16/2021
|
+1.00 / +5.32%
|
19.00
|
21.30
|
18.20
|
19.80
|
19.80
|
16.06
|
268,900
|
|
|
11/15/2021
|
+2.40 / +14.04%
|
17.50
|
19.60
|
17.00
|
19.50
|
18.80
|
15.81
|
489,700
|
|
|
11/12/2021
|
-1.00 / -5.38%
|
18.50
|
18.50
|
16.20
|
17.60
|
17.10
|
14.27
|
789,400
|
|
|
11/11/2021
|
+0.50 / +2.87%
|
19.80
|
19.80
|
17.00
|
17.90
|
18.60
|
14.51
|
581,100
|
|
|
11/10/2021
|
+2.20 / +14.47%
|
17.00
|
17.40
|
16.50
|
17.40
|
17.40
|
14.11
|
229,200
|
|
|
11/9/2021
|
+2.00 / +14.93%
|
14.20
|
15.40
|
13.80
|
15.40
|
15.20
|
12.49
|
679,200
|
|
|
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
|
|
|