|
Closing price on 8/8/2019
|
|
| Open |
5.50 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
1,000 |
| Split-adjusted Price |
5.80 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.56
|
5.80
|
1,000
|
|
|
8/7/2019
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.40
|
5.70
|
5.66
|
5.70
|
3,400
|
|
|
8/6/2019
|
+0.40 / +6.90%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.15
|
6.20
|
5,700
|
|
|
8/5/2019
|
-0.60 / -9.38%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.84
|
5.80
|
1,600
|
|
|
8/2/2019
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
8/1/2019
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.54
|
6.30
|
700
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
900
|
|
|
7/30/2019
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
7/29/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/26/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
700
|
|
|
7/25/2019
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
7/24/2019
|
0.00 / 0.00%
|
6.10
|
7.10
|
6.10
|
6.90
|
6.65
|
6.90
|
1,500
|
|
|
7/23/2019
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
7/22/2019
|
+0.40 / +6.25%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.25
|
6.80
|
1,100
|
|
|
7/19/2019
|
-0.50 / -7.14%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.43
|
6.50
|
800
|
|
|
7/18/2019
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
7/17/2019
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
700
|
|
|
7/16/2019
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.45
|
6.40
|
14,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
18,100
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
4,400
|
|
|
7/11/2019
|
-0.50 / -7.14%
|
6.20
|
7.30
|
6.20
|
6.50
|
6.50
|
6.50
|
6,600
|
|
|
7/10/2019
|
+0.60 / +9.38%
|
6.50
|
7.30
|
6.50
|
7.00
|
7.11
|
7.00
|
4,800
|
|
|
7/9/2019
|
+0.80 / +14.29%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.39
|
6.40
|
9,000
|
|
|
7/8/2019
|
-0.60 / -9.68%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
600
|
|
|
7/5/2019
|
-0.30 / -4.62%
|
6.00
|
6.50
|
6.00
|
6.20
|
6.24
|
6.20
|
7,400
|
|
|
7/4/2019
|
0.00 / 0.00%
|
5.60
|
7.20
|
5.60
|
6.50
|
6.66
|
6.50
|
38,700
|
|
|
7/3/2019
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
7/2/2019
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
800
|
|
|
7/1/2019
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
6/28/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|