|
Closing price on 9/8/2023
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
41,500 |
| Split-adjusted Price |
8.37 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|