|
Closing price on 9/29/2022
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
6,600 |
| Split-adjusted Price |
7.15 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.30
|
7.15
|
6,600
|
|
|
9/28/2022
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.40
|
7.24
|
28,000
|
|
|
9/27/2022
|
+0.10 / +1.22%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.50
|
7.24
|
34,100
|
|
|
9/26/2022
|
-0.60 / -6.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
7.06
|
6,700
|
|
|
9/23/2022
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
7.59
|
31,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.90
|
7.67
|
2,100
|
|
|
9/21/2022
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.80
|
7.59
|
4,600
|
|
|
9/20/2022
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
7.50
|
7,800
|
|
|
9/19/2022
|
-0.50 / -5.56%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.50
|
7.41
|
41,000
|
|
|
9/16/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
7.76
|
2,700
|
|
|
9/15/2022
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.10
|
7.76
|
7,700
|
|
|
9/14/2022
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.10
|
8.02
|
5,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.76
|
12,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
7.85
|
12,900
|
|
|
9/9/2022
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
7.85
|
5,400
|
|
|
9/8/2022
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
7.85
|
6,800
|
|
|
9/7/2022
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.10
|
7.67
|
5,500
|
|
|
9/6/2022
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.20
|
8.20
|
6,700
|
|
|
9/5/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
8.28
|
14,800
|
|
|
8/31/2022
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
8.20
|
7,400
|
|
|
8/30/2022
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
8.37
|
1,600
|
|
|
8/29/2022
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.50
|
8.28
|
9,300
|
|
|
8/26/2022
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
8.28
|
7,300
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.70
|
8.28
|
5,000
|
|
|
8/24/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.20
|
10.00
|
9.50
|
8.72
|
6,500
|
|
|
8/23/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.50
|
8.11
|
7,900
|
|
|
8/22/2022
|
-0.60 / -6.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.11
|
7,500
|
|
|
8/19/2022
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
8.72
|
400
|
|
|
8/18/2022
|
+0.10 / +1.05%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.60
|
8.37
|
4,000
|
|
|
8/17/2022
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.50
|
8.20
|
20,800
|
|
|