|
Closing price on 5/31/2021
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
22,400 |
| Split-adjusted Price |
9.49 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
9.49
|
22,400
|
|
|
5/28/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
9.73
|
8,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
9.65
|
12,300
|
|
|
5/26/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
9.57
|
24,900
|
|
|
5/25/2021
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
12.00
|
9.65
|
21,800
|
|
|
5/24/2021
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.00
|
9.65
|
18,900
|
|
|
5/21/2021
|
-0.10 / -0.82%
|
11.80
|
12.30
|
11.70
|
12.10
|
11.80
|
9.81
|
43,300
|
|
|
5/20/2021
|
+0.20 / +1.64%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.20
|
10.06
|
356,600
|
|
|
5/19/2021
|
-0.90 / -7.38%
|
13.00
|
13.00
|
11.20
|
11.30
|
12.17
|
9.16
|
13,465
|
|
|
5/18/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.22
|
9.89
|
4,600
|
|
|
5/17/2021
|
+0.30 / +2.40%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.27
|
10.38
|
4,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.47
|
9.97
|
8,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.20
|
12.20
|
12.28
|
9.89
|
15,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.22
|
10.22
|
11,800
|
|
|
5/11/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.60
|
10.30
|
43,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
10.38
|
6,900
|
|
|
5/7/2021
|
-0.40 / -3.03%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.83
|
10.38
|
17,200
|
|
|
5/6/2021
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.18
|
10.70
|
3,300
|
|
|
5/5/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.39
|
10.78
|
18,300
|
|
|
5/4/2021
|
-0.20 / -1.47%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.43
|
10.87
|
31,100
|
|
|
4/29/2021
|
+0.10 / +0.74%
|
15.30
|
15.30
|
13.60
|
13.60
|
13.62
|
11.03
|
33,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
9,000
|
|
|
4/27/2021
|
-0.10 / -0.73%
|
13.60
|
13.70
|
11.80
|
13.60
|
13.51
|
11.03
|
14,900
|
|
|
4/26/2021
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.72
|
11.19
|
16,300
|
|
|
4/23/2021
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.06
|
11.51
|
6,700
|
|
|
4/22/2021
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.91
|
11.19
|
37,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.17
|
11.43
|
28,300
|
|
|
4/19/2021
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.08
|
11.43
|
2,900
|
|
|
4/16/2021
|
-0.30 / -2.04%
|
14.60
|
14.70
|
14.00
|
14.40
|
14.24
|
11.68
|
47,100
|
|
|
4/15/2021
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.69
|
11.92
|
45,500
|
|
|