|
Closing price on 5/27/2022
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
11,200 |
| Split-adjusted Price |
9.94 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
9.94
|
11,200
|
|
|
5/26/2022
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
9.77
|
2,700
|
|
|
5/25/2022
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.00
|
9.77
|
10,900
|
|
|
5/24/2022
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.90
|
9.59
|
11,100
|
|
|
5/23/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
9.85
|
3,300
|
|
|
5/20/2022
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
9.94
|
8,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.30
|
9.77
|
5,100
|
|
|
5/18/2022
|
+0.60 / +5.56%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.20
|
9.94
|
11,100
|
|
|
5/17/2022
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.40
|
11.50
|
10.80
|
10.03
|
9,900
|
|
|
5/16/2022
|
+0.50 / +4.76%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.00
|
9.59
|
5,100
|
|
|
5/13/2022
|
-0.90 / -8.04%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.50
|
8.98
|
25,900
|
|
|
5/12/2022
|
-1.10 / -9.09%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.20
|
9.59
|
20,100
|
|
|
5/11/2022
|
+0.50 / +4.42%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.10
|
10.29
|
400
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.50
|
11.50
|
11.30
|
10.03
|
26,500
|
|
|
5/9/2022
|
-1.60 / -12.50%
|
12.10
|
12.10
|
11.10
|
11.20
|
11.50
|
9.77
|
38,000
|
|
|
5/6/2022
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.80
|
11.25
|
5,900
|
|
|
5/5/2022
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
10.99
|
23,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.34
|
3,700
|
|
|
4/29/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
11.34
|
11,100
|
|
|
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
|
|
|