|
|
Closing price on 12/4/2023
|
|
| Open |
7.00 |
| High |
7.21 |
| Low |
6.99 |
| Volume |
2,824,800 |
| Split-adjusted Price |
7.17 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.24 / +3.46%
|
7.00
|
7.21
|
6.99
|
7.17
|
7.11
|
7.17
|
2,824,800
|
|
|
12/1/2023
|
-0.02 / -0.29%
|
6.95
|
6.99
|
6.70
|
6.93
|
6.83
|
6.93
|
4,035,100
|
|
|
11/30/2023
|
-0.06 / -0.86%
|
7.05
|
7.19
|
6.95
|
6.95
|
7.07
|
6.95
|
2,670,200
|
|
|
11/29/2023
|
+0.02 / +0.29%
|
7.15
|
7.15
|
6.99
|
7.01
|
7.03
|
7.01
|
2,364,900
|
|
|
11/28/2023
|
-0.02 / -0.29%
|
7.01
|
7.09
|
6.75
|
6.99
|
6.89
|
6.99
|
2,598,300
|
|
|
11/27/2023
|
-0.24 / -3.31%
|
7.30
|
7.30
|
7.01
|
7.01
|
7.12
|
7.01
|
2,301,900
|
|
|
11/24/2023
|
-0.09 / -1.23%
|
7.32
|
7.40
|
6.90
|
7.25
|
7.17
|
7.25
|
3,617,100
|
|
|
11/23/2023
|
0.00 / 0.00%
|
7.40
|
7.82
|
7.34
|
7.34
|
7.56
|
7.34
|
6,134,600
|
|
|
11/22/2023
|
+0.19 / +2.66%
|
7.15
|
7.40
|
7.15
|
7.34
|
7.29
|
7.34
|
3,313,300
|
|
|
11/21/2023
|
-0.05 / -0.69%
|
7.30
|
7.30
|
7.09
|
7.15
|
7.19
|
7.15
|
2,798,500
|
|
|
11/20/2023
|
+0.01 / +0.14%
|
6.85
|
7.20
|
6.85
|
7.20
|
7.06
|
7.20
|
2,817,100
|
|
|
11/17/2023
|
+0.09 / +1.27%
|
7.16
|
7.31
|
6.87
|
7.19
|
7.10
|
7.19
|
3,352,600
|
|
|
11/16/2023
|
+0.14 / +2.01%
|
6.96
|
7.10
|
6.81
|
7.10
|
6.97
|
7.10
|
1,531,400
|
|
|
11/15/2023
|
+0.02 / +0.29%
|
7.10
|
7.19
|
6.95
|
6.96
|
7.07
|
6.96
|
2,671,700
|
|
|
11/14/2023
|
-0.06 / -0.86%
|
7.30
|
7.30
|
6.80
|
6.94
|
6.98
|
6.94
|
2,153,200
|
|
|
11/13/2023
|
-0.17 / -2.37%
|
7.19
|
7.21
|
6.89
|
7.00
|
7.05
|
7.00
|
2,466,600
|
|
|
11/10/2023
|
+0.16 / +2.28%
|
7.11
|
7.42
|
7.01
|
7.17
|
7.21
|
7.17
|
5,630,400
|
|
|
11/9/2023
|
+0.45 / +6.86%
|
6.78
|
7.01
|
6.66
|
7.01
|
6.92
|
7.01
|
3,264,400
|
|
|
11/8/2023
|
+0.42 / +6.84%
|
6.14
|
6.56
|
6.06
|
6.56
|
6.38
|
6.56
|
2,418,100
|
|
|
11/7/2023
|
-0.13 / -2.07%
|
6.27
|
6.28
|
6.10
|
6.14
|
6.15
|
6.14
|
1,665,800
|
|
|
11/6/2023
|
+0.08 / +1.29%
|
6.21
|
6.33
|
6.10
|
6.27
|
6.23
|
6.27
|
1,246,700
|
|
|
11/3/2023
|
+0.20 / +3.34%
|
6.18
|
6.23
|
6.05
|
6.19
|
6.14
|
6.19
|
1,636,400
|
|
|
11/2/2023
|
+0.39 / +6.96%
|
5.75
|
5.99
|
5.65
|
5.99
|
5.91
|
5.99
|
3,499,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
5.63
|
5.73
|
5.41
|
5.60
|
5.56
|
5.60
|
1,263,300
|
|
|
10/31/2023
|
-0.40 / -6.67%
|
6.00
|
6.19
|
5.60
|
5.60
|
5.80
|
5.60
|
1,784,200
|
|
|
10/30/2023
|
-0.30 / -4.76%
|
6.30
|
6.31
|
6.00
|
6.00
|
6.19
|
6.00
|
588,500
|
|
|
10/27/2023
|
+0.06 / +0.96%
|
6.30
|
6.38
|
5.90
|
6.30
|
6.13
|
6.30
|
1,556,500
|
|
|
10/26/2023
|
-0.46 / -6.87%
|
6.59
|
6.59
|
6.24
|
6.24
|
6.26
|
6.24
|
2,001,100
|
|
|
10/25/2023
|
0.00 / 0.00%
|
6.72
|
6.86
|
6.65
|
6.70
|
6.75
|
6.70
|
1,309,700
|
|
|
10/24/2023
|
+0.10 / +1.52%
|
6.77
|
6.80
|
6.55
|
6.70
|
6.67
|
6.70
|
1,003,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|