|
Closing price on 7/17/2023
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
80,700 |
| Split-adjusted Price |
7.76 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.80
|
7.76
|
80,700
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.60
|
7.50
|
113,800
|
|
|
7/13/2023
|
-0.30 / -3.37%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
7.50
|
118,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
9.00
|
8.90
|
7.85
|
143,700
|
|
|
7/11/2023
|
+0.70 / +8.14%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.00
|
8.11
|
77,900
|
|
|
7/10/2023
|
-0.20 / -2.22%
|
9.40
|
9.40
|
8.50
|
8.80
|
8.60
|
7.67
|
234,200
|
|
|
7/7/2023
|
-0.10 / -1.08%
|
8.80
|
9.40
|
8.70
|
9.20
|
9.00
|
8.02
|
83,400
|
|
|
7/6/2023
|
-0.70 / -7.14%
|
9.80
|
10.40
|
8.50
|
9.10
|
9.30
|
7.94
|
179,100
|
|
|
7/5/2023
|
-0.60 / -5.83%
|
10.10
|
10.20
|
9.40
|
9.70
|
9.80
|
8.46
|
135,900
|
|
|
7/4/2023
|
-0.70 / -6.54%
|
11.20
|
11.40
|
9.40
|
10.00
|
10.30
|
8.72
|
197,100
|
|
|
7/3/2023
|
+1.20 / +12.63%
|
9.90
|
10.90
|
9.90
|
10.70
|
10.70
|
9.33
|
253,400
|
|
|
6/30/2023
|
+1.20 / +14.29%
|
9.60
|
9.60
|
8.90
|
9.60
|
9.50
|
8.37
|
294,000
|
|
|
6/29/2023
|
+1.10 / +14.29%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.40
|
7.67
|
161,800
|
|
|
6/28/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
6.80
|
3,000
|
|
|
6/27/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
6.80
|
4,800
|
|
|
6/26/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
6.89
|
28,300
|
|
|
6/23/2023
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.00
|
7.06
|
50,800
|
|
|
6/22/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.98
|
25,500
|
|
|
6/21/2023
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.90
|
6.98
|
30,900
|
|
|
6/20/2023
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.80
|
6.89
|
15,000
|
|
|
6/19/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.50
|
6.72
|
40,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.70
|
6.80
|
31,500
|
|
|
6/15/2023
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.80
|
6.80
|
12,800
|
|
|
6/14/2023
|
+0.10 / +1.25%
|
8.30
|
8.50
|
8.00
|
8.10
|
8.20
|
7.06
|
32,300
|
|
|
6/13/2023
|
+0.70 / +9.33%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.00
|
7.15
|
83,600
|
|
|
6/12/2023
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.50
|
6.72
|
23,500
|
|
|
6/9/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.50
|
6.63
|
25,900
|
|
|
6/8/2023
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
6.54
|
37,300
|
|
|
6/7/2023
|
+0.40 / +5.26%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.90
|
6.98
|
48,500
|
|
|
6/6/2023
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.60
|
6.72
|
29,000
|
|
|