|
|
Closing price on 11/11/2022
|
|
| Open |
5.01 |
| High |
5.01 |
| Low |
5.01 |
| Volume |
570,200 |
| Split-adjusted Price |
3.95 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.37 / -6.88%
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
3.95
|
570,200
|
|
|
11/10/2022
|
-0.40 / -6.92%
|
5.77
|
5.79
|
5.38
|
5.38
|
5.49
|
4.25
|
899,600
|
|
|
11/9/2022
|
-0.27 / -4.46%
|
5.76
|
6.16
|
5.76
|
5.78
|
5.96
|
4.56
|
1,480,600
|
|
|
11/8/2022
|
-0.45 / -6.92%
|
6.05
|
6.10
|
6.05
|
6.05
|
6.05
|
4.78
|
833,300
|
|
|
11/7/2022
|
-0.48 / -6.88%
|
6.61
|
6.98
|
6.50
|
6.50
|
6.57
|
5.13
|
673,400
|
|
|
11/4/2022
|
-0.52 / -6.93%
|
7.49
|
7.49
|
6.98
|
6.98
|
7.04
|
5.51
|
857,600
|
|
|
11/3/2022
|
-0.23 / -2.98%
|
7.24
|
7.68
|
7.24
|
7.50
|
7.48
|
5.92
|
328,700
|
|
|
11/2/2022
|
-0.21 / -2.64%
|
7.94
|
7.94
|
7.60
|
7.73
|
7.77
|
6.10
|
849,700
|
|
|
11/1/2022
|
+0.03 / +0.38%
|
8.09
|
8.09
|
7.60
|
7.94
|
7.93
|
6.27
|
662,100
|
|
|
10/31/2022
|
-0.05 / -0.63%
|
8.06
|
8.25
|
7.50
|
7.91
|
7.88
|
6.24
|
1,455,200
|
|
|
10/28/2022
|
+0.26 / +3.38%
|
7.89
|
8.23
|
7.75
|
7.96
|
8.04
|
6.28
|
1,129,200
|
|
|
10/27/2022
|
+0.07 / +0.92%
|
7.25
|
7.90
|
7.25
|
7.70
|
7.70
|
6.08
|
1,229,600
|
|
|
10/26/2022
|
-0.57 / -6.95%
|
8.02
|
8.22
|
7.63
|
7.63
|
7.70
|
6.02
|
987,600
|
|
|
10/25/2022
|
-0.55 / -6.29%
|
8.15
|
8.75
|
8.14
|
8.20
|
8.20
|
6.47
|
1,122,900
|
|
|
10/24/2022
|
-0.65 / -6.91%
|
9.20
|
9.38
|
8.75
|
8.75
|
8.94
|
6.91
|
474,200
|
|
|
10/21/2022
|
-0.70 / -6.93%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.53
|
7.42
|
684,900
|
|
|
10/20/2022
|
-0.65 / -6.05%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.47
|
7.97
|
399,764
|
|
|
10/19/2022
|
-0.15 / -1.38%
|
10.90
|
11.30
|
10.60
|
10.75
|
10.82
|
8.48
|
509,600
|
|
|
10/18/2022
|
+0.10 / +0.93%
|
10.95
|
11.35
|
10.70
|
10.90
|
10.95
|
8.60
|
1,947,500
|
|
|
10/17/2022
|
-0.10 / -0.92%
|
11.00
|
11.15
|
10.15
|
10.80
|
10.44
|
8.52
|
409,700
|
|
|
10/14/2022
|
-0.20 / -1.64%
|
12.75
|
12.80
|
11.70
|
12.00
|
12.05
|
8.61
|
802,700
|
|
|
10/13/2022
|
+0.05 / +0.41%
|
12.20
|
12.40
|
11.30
|
12.20
|
11.62
|
8.75
|
728,100
|
|
|
10/12/2022
|
-0.15 / -1.22%
|
11.55
|
12.55
|
11.55
|
12.15
|
12.14
|
8.72
|
215,879
|
|
|
10/11/2022
|
-0.90 / -6.82%
|
12.50
|
13.10
|
12.30
|
12.30
|
12.35
|
8.83
|
431,300
|
|
|
10/10/2022
|
+0.10 / +0.76%
|
12.80
|
13.20
|
12.20
|
13.20
|
12.53
|
9.47
|
640,700
|
|
|
10/7/2022
|
-0.95 / -6.76%
|
13.65
|
13.65
|
13.10
|
13.10
|
13.13
|
9.40
|
627,400
|
|
|
10/6/2022
|
-0.90 / -6.02%
|
14.90
|
15.10
|
13.95
|
14.05
|
14.16
|
10.08
|
684,800
|
|
|
10/5/2022
|
+0.85 / +6.03%
|
14.35
|
15.00
|
14.15
|
14.95
|
14.75
|
10.73
|
336,600
|
|
|
10/4/2022
|
+0.65 / +4.83%
|
13.55
|
14.35
|
13.10
|
14.10
|
13.72
|
10.12
|
842,600
|
|
|
10/3/2022
|
-1.00 / -6.92%
|
14.45
|
15.00
|
13.45
|
13.45
|
13.83
|
9.65
|
1,638,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|