|
Closing price on 6/14/2022
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
2,700 |
| Split-adjusted Price |
8.80 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
9.00
|
8.80
|
2,700
|
|
|
6/13/2022
|
-1.10 / -11.11%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.00
|
8.80
|
4,300
|
|
|
6/10/2022
|
-0.60 / -5.94%
|
9.50
|
10.30
|
9.50
|
9.50
|
9.90
|
9.50
|
13,300
|
|
|
6/9/2022
|
+0.50 / +5.05%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.10
|
10.40
|
3,400
|
|
|
6/8/2022
|
+1.30 / +13.68%
|
9.50
|
10.80
|
9.50
|
10.80
|
9.90
|
10.80
|
4,700
|
|
|
6/7/2022
|
-1.50 / -13.64%
|
10.10
|
11.10
|
9.40
|
9.50
|
9.50
|
9.50
|
37,300
|
|
|
6/6/2022
|
+0.40 / +3.17%
|
11.80
|
13.00
|
10.80
|
13.00
|
11.00
|
13.00
|
32,500
|
|
|
6/3/2022
|
-0.50 / -3.88%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.60
|
12.40
|
3,500
|
|
|
6/2/2022
|
-0.30 / -2.21%
|
13.50
|
13.50
|
12.70
|
13.30
|
12.90
|
13.30
|
3,500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
13.60
|
2,700
|
|
|
5/31/2022
|
0.00 / 0.00%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.60
|
13.70
|
5,300
|
|
|
5/30/2022
|
-2.00 / -14.08%
|
14.20
|
14.20
|
12.20
|
12.20
|
13.70
|
12.20
|
21,800
|
|
|
5/27/2022
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.30
|
14.00
|
14.20
|
14.00
|
5,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.00
|
15.00
|
14.40
|
15.00
|
10,100
|
|
|
5/25/2022
|
-0.50 / -3.36%
|
14.90
|
15.50
|
14.40
|
14.40
|
15.00
|
14.40
|
7,700
|
|
|
5/24/2022
|
-0.90 / -5.66%
|
14.90
|
15.80
|
14.10
|
15.00
|
14.90
|
15.00
|
8,100
|
|
|
5/23/2022
|
-0.40 / -2.60%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.90
|
15.00
|
1,500
|
|
|
5/20/2022
|
+0.20 / +1.30%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.40
|
15.60
|
2,900
|
|
|
5/19/2022
|
-0.80 / -5.06%
|
14.80
|
16.40
|
14.80
|
15.00
|
15.40
|
15.00
|
12,500
|
|
|
5/18/2022
|
-1.20 / -7.19%
|
17.90
|
17.90
|
15.50
|
15.50
|
15.80
|
15.50
|
9,900
|
|
|
5/17/2022
|
+0.60 / +3.70%
|
16.30
|
17.00
|
15.00
|
16.80
|
16.70
|
16.80
|
11,200
|
|
|
5/16/2022
|
+1.40 / +9.27%
|
16.90
|
16.90
|
15.90
|
16.50
|
16.20
|
16.50
|
6,700
|
|
|
5/13/2022
|
-1.00 / -5.92%
|
15.00
|
16.50
|
14.70
|
15.90
|
15.10
|
15.90
|
18,800
|
|
|
5/12/2022
|
-1.20 / -6.59%
|
18.00
|
18.00
|
15.60
|
17.00
|
16.90
|
17.00
|
26,200
|
|
|
5/11/2022
|
+1.30 / +7.65%
|
19.00
|
19.00
|
16.60
|
18.30
|
18.20
|
18.30
|
8,300
|
|
|
5/10/2022
|
+2.20 / +14.67%
|
14.80
|
17.20
|
14.80
|
17.20
|
17.00
|
17.20
|
15,800
|
|
|
5/9/2022
|
-2.60 / -14.94%
|
15.00
|
15.90
|
14.80
|
14.80
|
15.00
|
14.80
|
18,700
|
|
|
5/6/2022
|
-2.20 / -11.76%
|
16.50
|
18.60
|
16.10
|
16.50
|
17.40
|
16.50
|
10,700
|
|
|
5/5/2022
|
-0.70 / -3.59%
|
19.40
|
20.60
|
17.50
|
18.80
|
18.70
|
18.80
|
27,800
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.20
|
20.90
|
18.00
|
20.20
|
19.50
|
20.20
|
22,700
|
|
|