|
Closing price on 6/21/2021
|
|
| Open |
10.70 |
| High |
11.80 |
| Low |
10.20 |
| Volume |
13,100 |
| Split-adjusted Price |
10.70 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
+0.10 / +0.94%
|
10.70
|
11.80
|
10.20
|
10.70
|
10.80
|
10.70
|
13,100
|
|
|
6/18/2021
|
-0.30 / -2.88%
|
10.80
|
10.90
|
10.10
|
10.10
|
10.60
|
10.10
|
10,500
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
6/16/2021
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
2,500
|
|
|
6/15/2021
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.50
|
10.20
|
3,900
|
|
|
6/14/2021
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
1,600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
600
|
|
|
6/10/2021
|
+0.50 / +4.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.70
|
10.80
|
6,100
|
|
|
6/9/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
13,300
|
|
|
6/8/2021
|
-0.10 / -0.95%
|
9.90
|
10.40
|
9.00
|
10.40
|
10.20
|
10.40
|
35,300
|
|
|
6/7/2021
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.45
|
10.50
|
8,200
|
|
|
6/4/2021
|
-0.10 / -0.89%
|
11.30
|
11.30
|
9.90
|
11.10
|
10.80
|
11.10
|
10,300
|
|
|
6/3/2021
|
+0.50 / +4.81%
|
11.80
|
11.80
|
10.80
|
10.90
|
11.20
|
10.90
|
23,100
|
|
|
6/2/2021
|
+0.70 / +7.14%
|
10.00
|
11.10
|
9.90
|
10.50
|
10.40
|
10.50
|
16,600
|
|
|
6/1/2021
|
+1.30 / +14.94%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.80
|
10.00
|
24,700
|
|
|
5/31/2021
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.70
|
8.60
|
2,500
|
|
|
5/28/2021
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
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
|
|
|