|
|
Closing price on 3/1/2023
|
|
| Open |
6.60 |
| High |
6.73 |
| Low |
6.30 |
| Volume |
1,802,400 |
| Split-adjusted Price |
5.13 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
-0.25 / -3.70%
|
6.60
|
6.73
|
6.30
|
6.50
|
6.46
|
5.13
|
1,802,400
|
|
|
2/28/2023
|
-0.15 / -2.17%
|
6.71
|
6.88
|
6.48
|
6.75
|
6.63
|
5.33
|
1,335,200
|
|
|
2/27/2023
|
-0.01 / -0.14%
|
6.71
|
6.90
|
6.45
|
6.90
|
6.65
|
5.45
|
1,950,000
|
|
|
2/24/2023
|
+0.01 / +0.14%
|
6.99
|
7.00
|
6.70
|
6.91
|
6.85
|
5.45
|
1,360,400
|
|
|
2/23/2023
|
+0.01 / +0.15%
|
6.89
|
7.00
|
6.65
|
6.90
|
6.85
|
5.45
|
1,027,700
|
|
|
2/22/2023
|
-0.21 / -2.96%
|
7.00
|
7.05
|
6.89
|
6.89
|
6.95
|
5.44
|
1,218,400
|
|
|
2/21/2023
|
-0.28 / -3.79%
|
7.28
|
7.56
|
7.10
|
7.10
|
7.34
|
5.60
|
1,355,800
|
|
|
2/20/2023
|
+0.24 / +3.36%
|
7.10
|
7.44
|
7.10
|
7.38
|
7.32
|
5.82
|
1,412,200
|
|
|
2/17/2023
|
+0.08 / +1.13%
|
7.06
|
7.19
|
6.90
|
7.14
|
7.07
|
5.64
|
1,010,900
|
|
|
2/16/2023
|
+0.13 / +1.88%
|
6.93
|
7.06
|
6.70
|
7.06
|
6.93
|
5.57
|
690,800
|
|
|
2/15/2023
|
+0.42 / +6.45%
|
6.55
|
6.93
|
6.20
|
6.93
|
6.60
|
5.47
|
914,100
|
|
|
2/14/2023
|
-0.21 / -3.13%
|
6.69
|
6.75
|
6.42
|
6.51
|
6.53
|
5.14
|
909,300
|
|
|
2/13/2023
|
-0.26 / -3.72%
|
6.73
|
6.90
|
6.55
|
6.72
|
6.73
|
5.30
|
1,161,100
|
|
|
2/10/2023
|
-0.42 / -5.68%
|
7.28
|
7.29
|
6.96
|
6.98
|
7.07
|
5.51
|
1,820,500
|
|
|
2/9/2023
|
-0.06 / -0.80%
|
7.85
|
7.85
|
7.30
|
7.40
|
7.48
|
5.84
|
3,525,500
|
|
|
2/8/2023
|
+0.06 / +0.81%
|
7.41
|
7.50
|
7.00
|
7.46
|
7.27
|
5.89
|
1,394,000
|
|
|
2/7/2023
|
+0.34 / +4.82%
|
7.09
|
7.40
|
7.04
|
7.40
|
7.26
|
5.84
|
3,039,500
|
|
|
2/6/2023
|
+0.04 / +0.57%
|
7.02
|
7.06
|
6.85
|
7.06
|
6.99
|
5.57
|
3,752,200
|
|
|
2/3/2023
|
+0.02 / +0.29%
|
7.00
|
7.29
|
6.82
|
7.02
|
7.02
|
5.54
|
2,281,500
|
|
|
2/2/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.57
|
7.00
|
6.78
|
5.52
|
1,812,200
|
|
|
2/1/2023
|
0.00 / 0.00%
|
7.01
|
7.25
|
6.65
|
6.90
|
7.08
|
5.45
|
3,263,400
|
|
|
1/31/2023
|
+0.38 / +5.83%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.58
|
5.45
|
1,840,100
|
|
|
1/30/2023
|
-0.18 / -2.69%
|
6.60
|
6.95
|
6.51
|
6.52
|
6.72
|
5.15
|
2,809,400
|
|
|
1/27/2023
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.60
|
6.70
|
6.68
|
5.29
|
1,005,900
|
|
|
1/19/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.42
|
6.70
|
6.57
|
5.29
|
1,272,600
|
|
|
1/18/2023
|
+0.32 / +5.10%
|
6.34
|
6.60
|
6.25
|
6.60
|
6.42
|
5.21
|
1,514,400
|
|
|
1/17/2023
|
+0.04 / +0.64%
|
6.26
|
6.50
|
6.20
|
6.28
|
6.29
|
4.96
|
1,329,900
|
|
|
1/16/2023
|
+0.14 / +2.30%
|
5.71
|
6.25
|
5.71
|
6.24
|
6.04
|
4.93
|
1,244,600
|
|
|
1/13/2023
|
-0.16 / -2.56%
|
6.26
|
6.38
|
6.10
|
6.10
|
6.23
|
4.81
|
967,200
|
|
|
1/12/2023
|
-0.32 / -4.86%
|
6.42
|
6.47
|
6.17
|
6.26
|
6.26
|
4.94
|
1,646,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|