|
Closing price on 9/21/2023
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
53,100 |
| Split-adjusted Price |
7.67 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
7.67
|
53,100
|
|
|
9/20/2023
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
7.94
|
6,700
|
|
|
9/19/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.76
|
25,700
|
|
|
9/18/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.94
|
14,500
|
|
|
9/15/2023
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
7.85
|
14,200
|
|
|
9/14/2023
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
8.02
|
36,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
8.11
|
52,300
|
|
|
9/12/2023
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.30
|
8.20
|
35,700
|
|
|
9/11/2023
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.50
|
8.20
|
52,500
|
|
|
9/8/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
8.37
|
41,500
|
|
|
9/7/2023
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
8.46
|
104,000
|
|
|
9/6/2023
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.28
|
42,000
|
|
|
9/5/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
8.20
|
56,000
|
|
|
8/31/2023
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
8.20
|
23,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.20
|
8.11
|
40,200
|
|
|
8/29/2023
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.30
|
8.20
|
57,700
|
|
|
8/28/2023
|
-0.20 / -2.08%
|
9.90
|
10.20
|
9.40
|
9.40
|
9.60
|
8.20
|
90,100
|
|
|
8/25/2023
|
+0.20 / +2.13%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
8.37
|
73,500
|
|
|
8/24/2023
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
8.20
|
45,000
|
|
|
8/23/2023
|
+0.20 / +2.20%
|
9.40
|
9.80
|
9.10
|
9.30
|
9.30
|
8.11
|
45,200
|
|
|
8/22/2023
|
-0.10 / -1.08%
|
9.30
|
9.60
|
8.80
|
9.20
|
9.10
|
8.02
|
61,700
|
|
|
8/21/2023
|
-0.80 / -7.92%
|
9.90
|
9.90
|
9.20
|
9.30
|
9.30
|
8.11
|
32,000
|
|
|
8/18/2023
|
-0.10 / -1.03%
|
9.70
|
10.50
|
9.50
|
9.60
|
10.10
|
8.37
|
442,100
|
|
|
8/17/2023
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
8.46
|
70,800
|
|
|
8/16/2023
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
8.55
|
72,600
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
8.63
|
52,300
|
|
|
8/14/2023
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.90
|
8.72
|
91,600
|
|
|
8/11/2023
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
8.63
|
123,200
|
|
|
8/10/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
8.46
|
97,700
|
|
|
8/9/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
8.55
|
171,800
|
|
|