|
Closing price on 2/5/2021
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
6.70 |
| Volume |
11,200 |
| Split-adjusted Price |
7.80 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+1.00 / +14.71%
|
7.30
|
7.80
|
6.70
|
7.80
|
7.21
|
7.80
|
11,200
|
|
|
2/4/2021
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,000
|
|
|
2/3/2021
|
-1.10 / -13.58%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
8,100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/1/2021
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
|
1/29/2021
|
+0.60 / +8.11%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
2,500
|
|
|
1/28/2021
|
-1.20 / -14.63%
|
9.40
|
9.40
|
7.00
|
7.00
|
7.41
|
7.00
|
20,000
|
|
|
1/27/2021
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
|
1/26/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
8.10
|
7.92
|
8.10
|
8,000
|
|
|
1/25/2021
|
+0.10 / +1.27%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
8.00
|
31,100
|
|
|
1/22/2021
|
+1.00 / +14.29%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.87
|
8.00
|
15,800
|
|
|
1/21/2021
|
+0.50 / +7.58%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
7.10
|
6,300
|
|
|
1/20/2021
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.64
|
6.80
|
9,500
|
|
|
1/19/2021
|
+0.10 / +1.49%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.73
|
6.80
|
64,600
|
|
|
1/18/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
400
|
|
|
1/15/2021
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
6.80
|
1,500
|
|
|
1/14/2021
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,000
|
|
|
1/13/2021
|
+0.60 / +9.38%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
2,800
|
|
|
1/12/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
6.40
|
19,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
1/8/2021
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.20
|
6.80
|
6.38
|
6.80
|
17,100
|
|
|
1/7/2021
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
6.60
|
6.62
|
6.60
|
3,100
|
|
|
1/6/2021
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.59
|
6.80
|
4,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.51
|
6.50
|
3,000
|
|
|
1/4/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/31/2020
|
+0.40 / +6.15%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.53
|
6.90
|
2,400
|
|
|
12/30/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/29/2020
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.48
|
6.80
|
48,000
|
|
|
12/28/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/25/2020
|
+0.10 / +1.67%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.43
|
6.10
|
1,900
|
|
|