|
|
Closing price on 1/5/2023
|
|
| Open |
6.78 |
| High |
6.78 |
| Low |
6.33 |
| Volume |
1,309,200 |
| Split-adjusted Price |
5.00 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.42 / -6.22%
|
6.78
|
6.78
|
6.33
|
6.33
|
6.48
|
5.00
|
1,309,200
|
|
|
1/4/2023
|
-0.21 / -3.02%
|
6.99
|
6.99
|
6.69
|
6.75
|
6.83
|
5.33
|
1,386,500
|
|
|
1/3/2023
|
+0.24 / +3.57%
|
6.69
|
7.05
|
6.50
|
6.96
|
6.83
|
5.49
|
1,891,300
|
|
|
12/30/2022
|
+0.42 / +6.67%
|
6.11
|
6.72
|
6.00
|
6.72
|
6.42
|
5.30
|
2,060,800
|
|
|
12/29/2022
|
-0.09 / -1.41%
|
6.40
|
6.40
|
6.18
|
6.30
|
6.25
|
4.97
|
976,000
|
|
|
12/28/2022
|
+0.14 / +2.24%
|
6.00
|
6.39
|
6.00
|
6.39
|
6.18
|
5.04
|
811,400
|
|
|
12/27/2022
|
+0.25 / +4.17%
|
5.80
|
6.29
|
5.72
|
6.25
|
5.99
|
4.93
|
1,341,100
|
|
|
12/26/2022
|
-0.45 / -6.98%
|
6.21
|
6.55
|
6.00
|
6.00
|
6.17
|
4.74
|
1,634,200
|
|
|
12/23/2022
|
+0.05 / +0.78%
|
6.50
|
6.50
|
6.09
|
6.45
|
6.29
|
5.09
|
1,500,300
|
|
|
12/22/2022
|
+0.14 / +2.24%
|
6.01
|
6.40
|
5.95
|
6.40
|
6.17
|
5.05
|
1,901,500
|
|
|
12/21/2022
|
+0.06 / +0.97%
|
5.80
|
6.35
|
5.80
|
6.26
|
6.03
|
4.94
|
1,570,800
|
|
|
12/20/2022
|
-0.20 / -3.13%
|
6.25
|
6.50
|
5.96
|
6.20
|
6.08
|
4.89
|
2,507,900
|
|
|
12/19/2022
|
-0.29 / -4.33%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.57
|
5.05
|
1,619,300
|
|
|
12/16/2022
|
-0.21 / -3.04%
|
6.71
|
6.99
|
6.66
|
6.69
|
6.78
|
5.28
|
2,410,400
|
|
|
12/15/2022
|
-0.09 / -1.29%
|
6.95
|
7.06
|
6.70
|
6.90
|
6.87
|
5.45
|
2,105,000
|
|
|
12/14/2022
|
-0.12 / -1.69%
|
7.28
|
7.28
|
6.87
|
6.99
|
7.05
|
5.52
|
1,894,800
|
|
|
12/13/2022
|
0.00 / 0.00%
|
7.30
|
7.35
|
6.62
|
7.11
|
6.82
|
5.61
|
2,475,600
|
|
|
12/12/2022
|
-0.19 / -2.60%
|
7.00
|
7.38
|
6.79
|
7.11
|
7.01
|
5.61
|
3,605,000
|
|
|
12/9/2022
|
0.00 / 0.00%
|
7.10
|
7.40
|
6.85
|
7.30
|
7.06
|
5.76
|
1,460,300
|
|
|
12/8/2022
|
+0.46 / +6.73%
|
6.84
|
7.31
|
6.57
|
7.30
|
7.07
|
5.76
|
3,043,100
|
|
|
12/7/2022
|
-0.51 / -6.94%
|
6.85
|
7.10
|
6.84
|
6.84
|
6.85
|
5.40
|
2,597,700
|
|
|
12/6/2022
|
-0.55 / -6.96%
|
7.70
|
7.79
|
7.35
|
7.35
|
7.40
|
5.80
|
1,980,200
|
|
|
12/5/2022
|
+0.48 / +6.47%
|
7.89
|
7.92
|
7.00
|
7.90
|
7.59
|
6.24
|
2,380,800
|
|
|
12/2/2022
|
+0.40 / +5.70%
|
6.99
|
7.50
|
6.70
|
7.42
|
7.05
|
5.86
|
1,741,600
|
|
|
12/1/2022
|
+0.05 / +0.72%
|
7.31
|
7.45
|
7.02
|
7.02
|
7.38
|
5.54
|
2,608,800
|
|
|
11/30/2022
|
+0.38 / +5.77%
|
6.85
|
7.05
|
6.50
|
6.97
|
6.92
|
5.50
|
1,927,400
|
|
|
11/29/2022
|
+0.43 / +6.98%
|
6.55
|
6.59
|
6.16
|
6.59
|
6.53
|
5.20
|
3,046,900
|
|
|
11/28/2022
|
+0.40 / +6.94%
|
6.14
|
6.16
|
5.80
|
6.16
|
6.16
|
4.86
|
1,773,000
|
|
|
11/25/2022
|
+0.37 / +6.86%
|
5.57
|
5.76
|
5.40
|
5.76
|
5.65
|
4.55
|
3,351,700
|
|
|
11/24/2022
|
-0.29 / -5.11%
|
5.30
|
5.54
|
5.29
|
5.39
|
5.33
|
4.25
|
3,416,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|