|
Closing price on 4/2/2021
|
|
| Open |
14.10 |
| High |
15.40 |
| Low |
14.10 |
| Volume |
67,000 |
| Split-adjusted Price |
12.24 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.80 / +5.59%
|
14.10
|
15.40
|
14.10
|
15.10
|
14.36
|
12.24
|
67,000
|
|
|
4/1/2021
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.25
|
11.68
|
70,000
|
|
|
3/31/2021
|
-1.00 / -6.67%
|
14.90
|
15.00
|
14.00
|
14.00
|
14.32
|
11.35
|
141,600
|
|
|
3/30/2021
|
-0.70 / -4.43%
|
15.80
|
15.80
|
14.50
|
15.10
|
14.99
|
12.24
|
115,800
|
|
|
3/29/2021
|
+0.40 / +2.60%
|
15.50
|
17.50
|
15.00
|
15.80
|
15.83
|
12.81
|
91,100
|
|
|
3/26/2021
|
+2.00 / +14.81%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.37
|
12.57
|
377,800
|
|
|
3/25/2021
|
+1.80 / +14.29%
|
12.70
|
14.40
|
12.30
|
14.40
|
13.48
|
11.68
|
365,500
|
|
|
3/24/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.55
|
10.22
|
30,000
|
|
|
3/23/2021
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.55
|
10.30
|
61,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.82
|
10.30
|
18,681
|
|
|
3/19/2021
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.68
|
10.46
|
24,400
|
|
|
3/18/2021
|
-0.40 / -3.05%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.77
|
10.30
|
39,705
|
|
|
3/17/2021
|
+0.10 / +0.78%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.12
|
10.54
|
38,200
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.85
|
10.54
|
45,714
|
|
|
3/15/2021
|
+0.80 / +6.61%
|
12.30
|
13.30
|
12.30
|
12.90
|
12.98
|
10.46
|
112,100
|
|
|
3/12/2021
|
-0.20 / -1.61%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.14
|
9.89
|
41,800
|
|
|
3/11/2021
|
+0.10 / +0.81%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.43
|
10.06
|
38,600
|
|
|
3/10/2021
|
-0.40 / -3.17%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.28
|
9.89
|
43,200
|
|
|
3/9/2021
|
+0.20 / +1.60%
|
12.60
|
12.90
|
12.40
|
12.70
|
12.63
|
10.30
|
67,000
|
|
|
3/8/2021
|
+0.70 / +5.79%
|
12.20
|
13.00
|
12.10
|
12.80
|
12.48
|
10.38
|
95,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.09
|
9.89
|
22,100
|
|
|
3/4/2021
|
+0.60 / +5.13%
|
12.00
|
12.50
|
11.60
|
12.30
|
12.17
|
9.97
|
104,700
|
|
|
3/3/2021
|
+0.80 / +7.14%
|
11.20
|
12.10
|
11.20
|
12.00
|
11.70
|
9.73
|
96,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.23
|
9.16
|
8,800
|
|
|
3/1/2021
|
+0.20 / +1.82%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.29
|
9.08
|
20,000
|
|
|
2/26/2021
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.90
|
11.30
|
10.99
|
9.16
|
59,300
|
|
|
2/25/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.12
|
8.92
|
8,400
|
|
|
2/24/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.16
|
9.08
|
16,000
|
|
|
2/23/2021
|
+0.30 / +2.73%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.16
|
9.16
|
8,400
|
|
|
2/22/2021
|
+0.20 / +1.80%
|
11.00
|
11.50
|
10.90
|
11.30
|
10.97
|
9.16
|
181,200
|
|
|