Closing price on 8/13/2024
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.20 |
Volume |
12,000 |
Split-adjusted Price |
6.20 |
|
|
XPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2024
|
-0.50 / -7.46%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.40
|
6.20
|
12,000
|
|
8/12/2024
|
+0.20 / +3.23%
|
7.00
|
7.00
|
5.30
|
6.40
|
6.70
|
6.40
|
3,200
|
|
8/9/2024
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,100
|
|
8/8/2024
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,900
|
|
8/7/2024
|
-0.50 / -8.33%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.50
|
5.50
|
1,400
|
|
8/6/2024
|
+0.60 / +11.11%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
8/5/2024
|
-0.80 / -12.90%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,500
|
|
8/2/2024
|
+0.50 / +9.09%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.20
|
6.00
|
3,500
|
|
8/1/2024
|
+0.60 / +9.84%
|
5.80
|
6.70
|
5.20
|
6.70
|
5.50
|
6.70
|
9,200
|
|
7/31/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
700
|
|
7/30/2024
|
-0.10 / -1.61%
|
7.00
|
7.00
|
6.10
|
6.10
|
6.10
|
6.10
|
2,100
|
|
7/29/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
7/26/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,400
|
|
7/25/2024
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
600
|
|
7/24/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
6.10
|
8,900
|
|
7/23/2024
|
-1.00 / -14.08%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.20
|
6.10
|
4,400
|
|
7/22/2024
|
-0.30 / -4.11%
|
7.10
|
7.10
|
6.60
|
7.00
|
7.10
|
7.00
|
20,200
|
|
7/19/2024
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,000
|
|
7/18/2024
|
-0.60 / -7.89%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
7/17/2024
|
+0.90 / +13.43%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
2,000
|
|
7/16/2024
|
-0.10 / -1.39%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.70
|
7.10
|
400
|
|
7/15/2024
|
+0.70 / +10.77%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,000
|
|
7/12/2024
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,000
|
|
7/11/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
7/10/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,000
|
|
7/9/2024
|
+0.50 / +7.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,400
|
|
7/8/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
7/5/2024
|
-1.00 / -12.99%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
24,300
|
|
7/4/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
7/3/2024
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
|