|
Closing price on 3/28/2022
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
4,300 |
| Split-adjusted Price |
10.30 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,300
|
|
|
3/25/2022
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
12,700
|
|
|
3/24/2022
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
6,300
|
|
|
3/23/2022
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
8,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
4,800
|
|
|
3/18/2022
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
5,500
|
|
|
3/17/2022
|
-0.30 / -2.97%
|
9.90
|
10.40
|
9.80
|
9.80
|
10.10
|
9.80
|
14,300
|
|
|
3/16/2022
|
-0.20 / -1.94%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
10.10
|
1,000
|
|
|
3/15/2022
|
-0.80 / -7.48%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.30
|
9.90
|
500
|
|
|
3/14/2022
|
-0.70 / -6.86%
|
10.90
|
10.90
|
9.50
|
9.50
|
10.70
|
9.50
|
6,000
|
|
|
3/11/2022
|
-1.10 / -10.28%
|
11.00
|
11.00
|
9.30
|
9.60
|
10.20
|
9.60
|
10,000
|
|
|
3/10/2022
|
-0.20 / -1.87%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.70
|
10.50
|
2,500
|
|
|
3/9/2022
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.70
|
10.50
|
300
|
|
|
3/8/2022
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3,000
|
|
|
3/7/2022
|
+0.70 / +7.07%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.50
|
10.60
|
3,500
|
|
|
3/4/2022
|
+0.20 / +2.04%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.90
|
10.00
|
12,600
|
|
|
3/3/2022
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
2,500
|
|
|
3/2/2022
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
2,600
|
|
|
3/1/2022
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
500
|
|
|
2/28/2022
|
-1.20 / -11.65%
|
10.20
|
10.20
|
9.10
|
9.10
|
9.20
|
9.10
|
20,900
|
|
|
2/25/2022
|
-0.20 / -2.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
10.30
|
9.40
|
6,100
|
|
|
2/24/2022
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.60
|
9.50
|
6,500
|
|
|
2/23/2022
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,100
|
|
|
2/22/2022
|
-1.20 / -11.65%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.20
|
9.10
|
5,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
2/18/2022
|
+0.20 / +2.06%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.30
|
9.90
|
3,600
|
|
|
2/17/2022
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
9.60
|
10.60
|
10.20
|
10.60
|
16,700
|
|
|