|
Closing price on 8/8/2023
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
89,300 |
| Split-adjusted Price |
8.55 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
8.55
|
89,300
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.60
|
9.80
|
9.80
|
8.55
|
153,700
|
|
|
8/4/2023
|
+0.40 / +4.12%
|
9.70
|
10.20
|
9.60
|
10.10
|
9.80
|
8.81
|
60,300
|
|
|
8/3/2023
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.70
|
8.46
|
132,400
|
|
|
8/2/2023
|
-0.60 / -5.66%
|
10.00
|
10.30
|
9.50
|
10.00
|
9.90
|
8.72
|
146,600
|
|
|
8/1/2023
|
-1.00 / -8.93%
|
11.20
|
11.20
|
10.00
|
10.20
|
10.60
|
8.90
|
216,800
|
|
|
7/31/2023
|
+0.90 / +8.82%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.20
|
9.68
|
449,200
|
|
|
7/28/2023
|
+1.30 / +14.13%
|
9.80
|
10.50
|
9.50
|
10.50
|
10.20
|
9.16
|
209,300
|
|
|
7/27/2023
|
+0.30 / +3.30%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.20
|
8.20
|
50,100
|
|
|
7/26/2023
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
7.94
|
41,000
|
|
|
7/25/2023
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
8.02
|
46,000
|
|
|
7/24/2023
|
+0.60 / +6.74%
|
9.00
|
9.70
|
8.80
|
9.50
|
9.40
|
8.28
|
150,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.90
|
7.76
|
86,700
|
|
|
7/20/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.76
|
47,200
|
|
|
7/19/2023
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.90
|
7.76
|
63,700
|
|
|
7/18/2023
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.80
|
7.76
|
39,600
|
|
|
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
|
|
|