|
Closing price on 8/16/2022
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
7,000 |
| Split-adjusted Price |
8.63 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.20 / +2.06%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
8.63
|
7,000
|
|
|
8/15/2022
|
-0.20 / -2.00%
|
10.80
|
10.80
|
9.60
|
9.80
|
9.70
|
8.55
|
8,700
|
|
|
8/12/2022
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
10.00
|
8.63
|
2,900
|
|
|
8/11/2022
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.10
|
8.72
|
9,100
|
|
|
8/10/2022
|
-0.10 / -0.98%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
8.81
|
5,700
|
|
|
8/9/2022
|
+0.40 / +3.96%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.20
|
9.16
|
4,500
|
|
|
8/8/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.10
|
8.98
|
17,800
|
|
|
8/5/2022
|
+1.30 / +13.68%
|
9.70
|
10.90
|
9.70
|
10.80
|
10.30
|
9.42
|
11,000
|
|
|
8/4/2022
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.50
|
8.37
|
19,300
|
|
|
8/3/2022
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
8.28
|
9,500
|
|
|
8/2/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.20
|
5,500
|
|
|
8/1/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.40
|
8.11
|
7,300
|
|
|
7/29/2022
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
100
|
|
|
7/28/2022
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.10
|
7.85
|
27,900
|
|
|
7/27/2022
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.90
|
7.59
|
6,300
|
|
|
7/26/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.76
|
800
|
|
|
7/25/2022
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
7.67
|
2,100
|
|
|
7/22/2022
|
-0.30 / -3.23%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
7.85
|
1,700
|
|
|
7/21/2022
|
+0.50 / +5.68%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
8.11
|
1,800
|
|
|
7/20/2022
|
+0.10 / +1.16%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.80
|
7.59
|
1,200
|
|
|
7/19/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.60
|
7.76
|
2,900
|
|
|
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
|
|
|