|
Closing price on 5/27/2021
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
9,800 |
| Split-adjusted Price |
8.60 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
9,800
|
|
|
5/26/2021
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.20
|
8.60
|
8.50
|
8.60
|
15,000
|
|
|
5/25/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
40,000
|
|
|
5/24/2021
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.80
|
8.70
|
4,800
|
|
|
5/21/2021
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
8.70
|
8,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
8.90
|
8,800
|
|
|
5/19/2021
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
4,200
|
|
|
5/18/2021
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.62
|
8.40
|
10,900
|
|
|
5/17/2021
|
-0.30 / -3.26%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
8.90
|
3,500
|
|
|
5/14/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.16
|
9.10
|
10,300
|
|
|
5/13/2021
|
-0.60 / -6.38%
|
9.70
|
9.70
|
8.80
|
8.80
|
9.14
|
8.80
|
17,300
|
|
|
5/12/2021
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.35
|
9.50
|
12,500
|
|
|
5/11/2021
|
+0.60 / +6.59%
|
9.50
|
9.70
|
8.70
|
9.70
|
9.16
|
9.70
|
10,400
|
|
|
5/10/2021
|
-0.40 / -4.26%
|
9.80
|
9.90
|
8.80
|
9.00
|
9.09
|
9.00
|
19,100
|
|
|
5/7/2021
|
+0.20 / +2.08%
|
10.40
|
10.40
|
9.20
|
9.80
|
9.38
|
9.80
|
41,500
|
|
|
5/6/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.59
|
9.80
|
32,700
|
|
|
5/5/2021
|
-0.50 / -4.81%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.85
|
9.90
|
30,600
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.39
|
10.20
|
2,000
|
|
|
4/29/2021
|
+0.50 / +5.15%
|
10.60
|
10.60
|
9.90
|
10.20
|
10.15
|
10.20
|
4,600
|
|
|
4/28/2021
|
-0.50 / -4.72%
|
10.50
|
10.80
|
9.30
|
10.10
|
9.68
|
10.10
|
21,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
10.50
|
3,800
|
|
|
4/26/2021
|
+0.30 / +2.97%
|
10.20
|
10.90
|
10.00
|
10.40
|
10.46
|
10.40
|
11,000
|
|
|
4/23/2021
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
11,100
|
|
|
4/22/2021
|
-0.90 / -8.57%
|
10.40
|
10.50
|
9.50
|
9.60
|
10.00
|
9.60
|
5,900
|
|
|
4/20/2021
|
-0.10 / -1.00%
|
10.00
|
11.00
|
9.80
|
9.90
|
10.49
|
9.90
|
11,600
|
|
|
4/19/2021
|
-0.80 / -7.55%
|
10.60
|
10.80
|
9.70
|
9.80
|
9.98
|
9.80
|
25,400
|
|
|
4/16/2021
|
-1.30 / -11.11%
|
11.40
|
11.50
|
10.00
|
10.40
|
10.59
|
10.40
|
40,300
|
|
|
4/15/2021
|
-0.40 / -3.39%
|
12.10
|
12.30
|
11.30
|
11.40
|
11.69
|
11.40
|
22,400
|
|
|
4/14/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.79
|
12.00
|
31,200
|
|
|
4/13/2021
|
+0.10 / +0.86%
|
11.80
|
12.50
|
11.30
|
11.70
|
11.83
|
11.70
|
19,400
|
|
|