|
Closing price on 9/23/2021
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
60,700 |
| Split-adjusted Price |
9.65 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.70
|
9.65
|
60,700
|
|
|
9/22/2021
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
9.33
|
18,900
|
|
|
9/21/2021
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.40
|
9.33
|
7,800
|
|
|
9/20/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.33
|
52,400
|
|
|
9/17/2021
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.10
|
11.50
|
11.50
|
9.33
|
22,700
|
|
|
9/16/2021
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
9.16
|
36,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
8.84
|
8,200
|
|
|
9/14/2021
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.90
|
8.92
|
7,900
|
|
|
9/13/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.80
|
8.84
|
7,800
|
|
|
9/10/2021
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
8.76
|
2,600
|
|
|
9/9/2021
|
+0.20 / +1.82%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.00
|
9.08
|
400
|
|
|
9/8/2021
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.00
|
9.08
|
3,300
|
|
|
9/7/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.10
|
8.92
|
18,400
|
|
|
9/6/2021
|
+0.30 / +2.75%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.00
|
9.08
|
23,100
|
|
|
9/1/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
8.92
|
5,000
|
|
|
8/31/2021
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.70
|
8.84
|
24,700
|
|
|
8/30/2021
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.60
|
8.84
|
14,400
|
|
|
8/27/2021
|
+0.20 / +1.89%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.50
|
8.76
|
22,800
|
|
|
8/26/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.60
|
10,100
|
|
|
8/25/2021
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
8.60
|
2,300
|
|
|
8/24/2021
|
-0.90 / -8.26%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.20
|
8.11
|
36,000
|
|
|
8/23/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.84
|
9,100
|
|
|
8/20/2021
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
11.00
|
8.76
|
34,600
|
|
|
8/19/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
9.08
|
27,900
|
|
|
8/18/2021
|
+0.60 / +5.56%
|
10.70
|
12.00
|
10.70
|
11.40
|
11.00
|
9.24
|
71,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.80
|
8.68
|
10,600
|
|
|
8/16/2021
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.70
|
8.76
|
8,800
|
|
|
8/13/2021
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.70
|
8.84
|
13,800
|
|
|
8/12/2021
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.50
|
8.68
|
14,700
|
|
|
8/11/2021
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
8.60
|
3,200
|
|
|