|
|
Closing price on 12/20/2022
|
|
| Open |
6.25 |
| High |
6.50 |
| Low |
5.96 |
| Volume |
2,507,900 |
| Split-adjusted Price |
4.89 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2022
|
-0.06 / -1.05%
|
5.74
|
5.74
|
5.38
|
5.68
|
5.57
|
4.48
|
1,298,500
|
|
|
11/22/2022
|
+0.37 / +6.89%
|
5.74
|
5.74
|
5.35
|
5.74
|
5.66
|
4.53
|
2,771,200
|
|
|
11/21/2022
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.30
|
5.37
|
5.37
|
4.24
|
1,559,100
|
|
|
11/18/2022
|
+0.32 / +6.81%
|
4.63
|
5.02
|
4.51
|
5.02
|
4.73
|
3.96
|
3,249,200
|
|
|
11/17/2022
|
+0.20 / +4.44%
|
4.51
|
4.80
|
4.51
|
4.70
|
4.68
|
3.71
|
1,697,300
|
|
|
11/16/2022
|
+0.16 / +3.69%
|
4.04
|
4.64
|
4.04
|
4.50
|
4.29
|
3.55
|
5,039,600
|
|
|
11/15/2022
|
-0.32 / -6.87%
|
4.34
|
4.34
|
4.34
|
4.34
|
4.34
|
3.43
|
63,700
|
|
|
11/14/2022
|
-0.35 / -6.99%
|
4.66
|
4.66
|
4.66
|
4.66
|
4.66
|
3.68
|
80,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:05:00 AM
|
|
|
|
|