|
Closing price on 7/18/2022
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
12,700 |
| Split-adjusted Price |
7.59 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
7.59
|
12,700
|
|
|
7/15/2022
|
-0.10 / -1.14%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.70
|
7.59
|
18,100
|
|
|
7/14/2022
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
7.76
|
700
|
|
|
7/13/2022
|
+0.20 / +2.17%
|
9.00
|
9.80
|
8.60
|
9.40
|
8.70
|
8.20
|
29,000
|
|
|
7/12/2022
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.02
|
100
|
|
|
7/11/2022
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.60
|
9.00
|
8.70
|
7.85
|
8,000
|
|
|
7/8/2022
|
+0.60 / +6.98%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
8.02
|
1,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.50
|
38,800
|
|
|
7/6/2022
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.60
|
7.41
|
25,200
|
|
|
7/5/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
7.85
|
2,300
|
|
|
7/4/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.00
|
8.02
|
1,300
|
|
|
7/1/2022
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.85
|
1,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
600
|
|
|
6/29/2022
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
1,800
|
|
|
6/28/2022
|
+0.20 / +2.20%
|
9.50
|
9.50
|
8.60
|
9.30
|
9.40
|
8.11
|
7,600
|
|
|
6/27/2022
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
7.85
|
2,800
|
|
|
6/24/2022
|
+0.80 / +9.88%
|
8.20
|
9.00
|
8.20
|
8.90
|
8.80
|
7.76
|
10,800
|
|
|
6/23/2022
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.10
|
7.59
|
48,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.33
|
4,900
|
|
|
6/21/2022
|
-0.60 / -6.98%
|
8.00
|
9.00
|
8.00
|
8.00
|
8.40
|
6.98
|
32,400
|
|
|
6/20/2022
|
+0.20 / +2.20%
|
9.10
|
9.40
|
7.80
|
9.30
|
8.60
|
8.11
|
11,000
|
|
|
6/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.60
|
9.10
|
8.37
|
2,500
|
|
|
6/16/2022
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
8.72
|
1,100
|
|
|
6/15/2022
|
-1.50 / -13.76%
|
10.80
|
10.80
|
9.30
|
9.40
|
9.60
|
8.20
|
18,900
|
|
|
6/14/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
9.42
|
5,400
|
|
|
6/13/2022
|
-0.30 / -2.70%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.90
|
9.42
|
12,800
|
|
|
6/10/2022
|
+0.10 / +0.88%
|
12.50
|
12.50
|
10.00
|
11.40
|
11.10
|
9.94
|
900
|
|
|
6/9/2022
|
-0.10 / -0.87%
|
13.20
|
13.20
|
11.00
|
11.40
|
11.30
|
9.94
|
13,000
|
|
|
6/8/2022
|
+0.30 / +2.73%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.50
|
9.85
|
400
|
|
|
6/7/2022
|
-0.20 / -1.82%
|
12.60
|
12.60
|
10.80
|
10.80
|
11.00
|
9.42
|
2,900
|
|
|