XMCJ.SW(XMCJ.SW)
XMCJ.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $38.96 | $38.98 | $38.96 | $38.98 | 1,128 |
| 7/17/2026 | $38.89 | $38.89 | $38.89 | $38.89 | 560 |
| 7/16/2026 | $40.30 | $40.30 | $40.30 | $40.30 | 500 |
| 7/15/2026 | $40.30 | $40.30 | $40.30 | $40.30 | 174 |
| 7/14/2026 | $40.67 | $40.67 | $40.67 | $40.67 | - |
| 7/13/2026 | $40.30 | $40.30 | $40.30 | $40.30 | 300 |
| 7/10/2026 | $40.61 | $40.61 | $40.61 | $40.61 | - |
| 7/9/2026 | $40.30 | $40.30 | $40.30 | $40.30 | 8,346 |
| 7/8/2026 | $39.65 | $39.65 | $39.65 | $39.65 | - |
| 7/7/2026 | $40.56 | $40.56 | $40.56 | $40.56 | 426 |
| 7/6/2026 | $41.08 | $41.08 | $41.08 | $41.08 | - |
| 7/3/2026 | $40.55 | $40.55 | $40.55 | $40.55 | 120 |
| 7/2/2026 | $40.28 | $40.28 | $40.28 | $40.28 | 2 |
| 7/1/2026 | $40.53 | $40.53 | $40.53 | $40.53 | 189 |
| 6/30/2026 | $39.97 | $40.05 | $39.97 | $40.05 | 348 |
| 6/29/2026 | $40.05 | $40.05 | $40.05 | $40.05 | 500 |
| 6/26/2026 | $39.87 | $39.87 | $39.87 | $39.87 | 990 |
| 6/25/2026 | $40.32 | $40.32 | $40.32 | $40.32 | - |
| 6/24/2026 | $39.83 | $39.98 | $39.83 | $39.87 | 1,997 |
| 6/23/2026 | $40.08 | $40.21 | $39.74 | $39.90 | 15,720 |
| 6/22/2026 | $41.73 | $41.73 | $41.73 | $41.73 | - |
| 6/19/2026 | $41.26 | $41.36 | $41.26 | $41.31 | 32,235 |
| 6/18/2026 | $41.16 | $41.32 | $41.14 | $41.30 | 11,527 |
| 6/17/2026 | $40.78 | $40.78 | $40.78 | $40.78 | - |
| 6/16/2026 | $40.31 | $40.31 | $40.31 | $40.31 | - |
| 6/15/2026 | $39.02 | $39.33 | $39.02 | $39.10 | 740 |
| 6/12/2026 | $39.02 | $39.33 | $39.02 | $39.10 | 377 |
| 6/11/2026 | $38.03 | $38.38 | $38.03 | $38.38 | 554 |
| 6/10/2026 | $38.13 | $38.13 | $38.13 | $38.13 | 3,017 |
| 6/9/2026 | $38.70 | $38.70 | $38.70 | $38.70 | - |
| 6/8/2026 | $38.61 | $38.70 | $38.61 | $38.70 | 3,021 |
| 6/5/2026 | $39.59 | $39.73 | $39.59 | $39.73 | 2,336 |
| 6/4/2026 | $40.20 | $40.20 | $39.95 | $39.95 | 440 |
| 6/3/2026 | $40.20 | $40.20 | $39.95 | $39.95 | 290 |
| 6/2/2026 | $39.50 | $39.50 | $39.50 | $39.50 | 928 |
| 6/1/2026 | $39.20 | $39.20 | $39.20 | $39.20 | - |
| 5/29/2026 | $39.61 | $39.61 | $39.20 | $39.20 | 1,225 |
| 5/28/2026 | $38.67 | $39.01 | $38.67 | $39.01 | 6,144 |
| 5/27/2026 | $39.03 | $39.03 | $39.03 | $39.03 | - |
| 5/26/2026 | $39.20 | $39.20 | $39.20 | $39.20 | 150 |
| 5/22/2026 | $38.67 | $38.67 | $38.67 | $38.67 | 100 |
| 5/21/2026 | $38.11 | $38.11 | $38.11 | $38.11 | 100 |
| 5/20/2026 | $38.15 | $38.15 | $38.15 | $38.15 | 100 |
| 5/19/2026 | $38.41 | $38.41 | $38.11 | $38.11 | 1,817 |
| 5/18/2026 | $37.96 | $38.42 | $37.96 | $38.42 | 772 |
| 5/15/2026 | $38.33 | $38.33 | $38.33 | $38.33 | 5,500 |
| 5/13/2026 | $38.88 | $38.88 | $38.80 | $38.83 | 15,950 |
| 5/12/2026 | $38.11 | $38.11 | $38.11 | $38.11 | 363 |
| 5/11/2026 | $38.29 | $38.44 | $38.29 | $38.44 | 4,522 |
| 5/8/2026 | $38.17 | $38.17 | $38.17 | $38.17 | - |
| 5/7/2026 | $37.70 | $37.78 | $37.70 | $37.78 | 1,200 |
| 5/6/2026 | $37.70 | $37.78 | $37.70 | $37.78 | 2,057 |
| 5/5/2026 | $36.90 | $37.12 | $36.90 | $37.10 | 60,022 |
| 5/4/2026 | $37.02 | $37.03 | $36.90 | $37.00 | 1,733 |
| 4/30/2026 | $36.97 | $36.97 | $36.60 | $36.88 | 10,980 |
| 4/29/2026 | $37.00 | $37.00 | $37.00 | $37.00 | 12 |
| 4/28/2026 | $37.70 | $37.70 | $37.09 | $37.09 | 270 |
| 4/27/2026 | $37.16 | $37.26 | $37.13 | $37.13 | 1,024 |
| 4/24/2026 | $36.94 | $36.94 | $36.94 | $36.94 | - |
| 4/23/2026 | $37.01 | $37.12 | $36.97 | $37.12 | 1,691 |
| 4/22/2026 | $37.39 | $37.39 | $37.16 | $37.16 | 190 |