|
Closing price on 4/28/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
7,400 |
| Split-adjusted Price |
11.34 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
11.34
|
7,400
|
|
|
4/27/2022
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.40
|
12.70
|
12.70
|
11.08
|
14,300
|
|
|
4/26/2022
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.50
|
10.99
|
22,200
|
|
|
4/25/2022
|
-0.30 / -2.34%
|
12.60
|
12.80
|
12.10
|
12.50
|
12.50
|
10.90
|
74,200
|
|
|
4/22/2022
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.80
|
11.34
|
23,800
|
|
|
4/21/2022
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.80
|
11.16
|
37,000
|
|
|
4/20/2022
|
+0.50 / +3.88%
|
12.90
|
13.70
|
12.50
|
13.40
|
13.00
|
11.69
|
42,500
|
|
|
4/19/2022
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.60
|
13.00
|
12.90
|
11.34
|
51,700
|
|
|
4/18/2022
|
-0.70 / -5.11%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.10
|
11.34
|
18,300
|
|
|
4/15/2022
|
-0.10 / -0.73%
|
13.60
|
14.00
|
13.50
|
13.60
|
13.70
|
11.86
|
41,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.70
|
12.03
|
26,600
|
|
|
4/13/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.90
|
13.80
|
12.12
|
24,900
|
|
|
4/12/2022
|
-0.80 / -5.56%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.90
|
11.86
|
26,100
|
|
|
4/8/2022
|
-0.40 / -2.72%
|
14.60
|
14.70
|
14.10
|
14.30
|
14.40
|
12.47
|
32,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.70
|
12.82
|
17,000
|
|
|
4/6/2022
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.70
|
12.91
|
45,700
|
|
|
4/5/2022
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
13.08
|
3,500
|
|
|
4/4/2022
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.90
|
13.26
|
38,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.80
|
12.99
|
41,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.90
|
13.08
|
15,600
|
|
|
3/30/2022
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.50
|
14.70
|
15.00
|
12.82
|
155,700
|
|
|
3/29/2022
|
-0.20 / -1.28%
|
15.40
|
15.80
|
15.00
|
15.40
|
15.40
|
13.43
|
81,600
|
|
|
3/28/2022
|
-0.20 / -1.28%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.60
|
13.43
|
48,700
|
|
|
3/25/2022
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.60
|
13.69
|
50,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
13.43
|
31,700
|
|
|
3/23/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.40
|
13.52
|
39,800
|
|
|
3/22/2022
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.70
|
13.43
|
203,700
|
|
|
3/21/2022
|
-0.40 / -2.41%
|
16.40
|
16.50
|
15.80
|
16.20
|
16.20
|
14.13
|
44,700
|
|
|
3/18/2022
|
-0.30 / -1.82%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.60
|
14.13
|
61,500
|
|
|
3/17/2022
|
+1.30 / +8.50%
|
15.50
|
17.00
|
15.40
|
16.60
|
16.50
|
14.48
|
320,600
|
|
|