|
Closing price on 12/3/2021
|
|
| Open |
9.80 |
| High |
10.90 |
| Low |
9.80 |
| Volume |
125,300 |
| Split-adjusted Price |
10.00 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.50 / -4.76%
|
9.80
|
10.90
|
9.80
|
10.00
|
10.20
|
10.00
|
125,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
12/1/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
11/30/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
11/29/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
11/26/2021
|
-0.90 / -7.56%
|
12.40
|
12.40
|
10.20
|
11.00
|
10.50
|
11.00
|
64,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/24/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/23/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/22/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
11/19/2021
|
+0.50 / +4.24%
|
13.50
|
13.50
|
11.20
|
12.30
|
11.90
|
12.30
|
32,300
|
|
|
11/18/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/17/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/16/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/15/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/12/2021
|
0.00 / 0.00%
|
10.60
|
12.40
|
10.60
|
12.40
|
11.80
|
12.40
|
78,600
|
|
|
11/11/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
11/10/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
11/9/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
11/8/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
11/5/2021
|
-0.40 / -3.31%
|
12.60
|
12.70
|
11.70
|
11.70
|
12.40
|
11.70
|
3,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
10.80
|
12.30
|
12.10
|
12.30
|
4,500
|
|
|
11/3/2021
|
-0.10 / -0.85%
|
12.70
|
12.70
|
11.60
|
11.70
|
12.30
|
11.70
|
7,200
|
|
|
11/2/2021
|
+0.30 / +2.59%
|
11.90
|
12.90
|
11.10
|
11.90
|
11.80
|
11.90
|
20,300
|
|
|
11/1/2021
|
+0.30 / +2.68%
|
11.40
|
12.40
|
11.40
|
11.50
|
11.60
|
11.50
|
22,300
|
|
|
10/29/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.20
|
11.30
|
19,200
|
|
|
10/28/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.60
|
11.20
|
11.20
|
11.20
|
20,800
|
|
|
10/27/2021
|
+0.20 / +1.89%
|
11.00
|
11.20
|
10.80
|
10.80
|
11.00
|
10.80
|
3,000
|
|
|
10/26/2021
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
10.80
|
2,000
|
|
|
10/25/2021
|
+0.30 / +2.78%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.00
|
11.10
|
7,300
|
|
|