|
Closing price on 7/12/2022
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
13.50 |
| Volume |
8,500 |
| Split-adjusted Price |
15.00 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
13.50
|
15.00
|
14.80
|
15.00
|
8,500
|
|
|
7/11/2022
|
+1.90 / +14.39%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
15.10
|
19,100
|
|
|
7/8/2022
|
+1.70 / +14.78%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
13.20
|
19,300
|
|
|
7/7/2022
|
-1.50 / -11.28%
|
11.40
|
14.50
|
11.40
|
11.80
|
11.50
|
11.80
|
26,000
|
|
|
7/6/2022
|
-2.30 / -14.84%
|
14.50
|
14.50
|
13.20
|
13.20
|
13.30
|
13.20
|
5,300
|
|
|
7/5/2022
|
-2.50 / -14.71%
|
16.90
|
16.90
|
14.50
|
14.50
|
15.50
|
14.50
|
14,300
|
|
|
7/4/2022
|
+0.40 / +2.41%
|
19.00
|
19.00
|
16.60
|
17.00
|
17.00
|
17.00
|
7,300
|
|
|
7/1/2022
|
+0.30 / +1.92%
|
17.90
|
17.90
|
13.40
|
15.90
|
16.60
|
15.90
|
68,400
|
|
|
6/30/2022
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12,400
|
|
|
6/29/2022
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12,300
|
|
|
6/28/2022
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
18,100
|
|
|
6/27/2022
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
12,200
|
|
|
6/24/2022
|
+1.20 / +14.63%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.10
|
9.40
|
8,200
|
|
|
6/23/2022
|
+1.00 / +13.70%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
2,900
|
|
|
6/22/2022
|
+0.90 / +13.04%
|
6.90
|
7.80
|
6.90
|
7.80
|
7.30
|
7.80
|
2,300
|
|
|
6/21/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.90
|
7.00
|
2,800
|
|
|
6/20/2022
|
+0.60 / +9.38%
|
6.30
|
7.30
|
6.30
|
7.00
|
7.00
|
7.00
|
9,400
|
|
|
6/17/2022
|
-0.30 / -4.17%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.40
|
6.90
|
17,100
|
|
|
6/16/2022
|
-0.70 / -8.97%
|
7.80
|
7.80
|
6.90
|
7.10
|
7.20
|
7.10
|
10,500
|
|
|
6/15/2022
|
-1.30 / -14.44%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.80
|
7.70
|
4,800
|
|
|
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
|
|
|