|
|
Closing price on 3/29/2023
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.92 |
| Volume |
607,200 |
| Split-adjusted Price |
4.71 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.92
|
5.97
|
5.97
|
4.71
|
607,200
|
|
|
3/28/2023
|
+0.03 / +0.50%
|
6.03
|
6.05
|
5.85
|
5.98
|
5.98
|
4.72
|
1,282,100
|
|
|
3/27/2023
|
-0.05 / -0.83%
|
6.05
|
6.06
|
5.95
|
5.95
|
6.00
|
4.70
|
832,800
|
|
|
3/24/2023
|
-0.08 / -1.32%
|
6.14
|
6.14
|
6.00
|
6.00
|
6.06
|
4.74
|
1,005,200
|
|
|
3/23/2023
|
-0.02 / -0.33%
|
6.06
|
6.16
|
5.99
|
6.08
|
6.07
|
4.80
|
1,008,400
|
|
|
3/22/2023
|
-0.10 / -1.61%
|
6.20
|
6.24
|
6.10
|
6.10
|
6.14
|
4.81
|
736,300
|
|
|
3/21/2023
|
+0.18 / +2.99%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.02
|
4.89
|
1,620,100
|
|
|
3/20/2023
|
-0.18 / -2.90%
|
6.19
|
6.19
|
6.00
|
6.02
|
6.06
|
4.75
|
987,200
|
|
|
3/17/2023
|
-0.19 / -2.97%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.28
|
4.89
|
1,229,000
|
|
|
3/16/2023
|
-0.09 / -1.39%
|
6.25
|
6.47
|
6.19
|
6.39
|
6.28
|
5.04
|
2,530,900
|
|
|
3/15/2023
|
+0.22 / +3.51%
|
6.25
|
6.48
|
6.15
|
6.48
|
6.32
|
5.11
|
2,098,400
|
|
|
3/14/2023
|
+0.20 / +3.30%
|
6.14
|
6.26
|
5.75
|
6.26
|
6.05
|
4.94
|
1,738,600
|
|
|
3/13/2023
|
-0.31 / -4.87%
|
6.25
|
6.27
|
6.06
|
6.06
|
6.14
|
4.78
|
1,115,900
|
|
|
3/10/2023
|
-0.10 / -1.55%
|
6.25
|
6.40
|
6.14
|
6.37
|
6.26
|
5.03
|
2,327,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
6.30
|
6.47
|
6.30
|
6.47
|
6.38
|
5.11
|
1,376,500
|
|
|
3/8/2023
|
-0.03 / -0.46%
|
6.50
|
6.50
|
6.20
|
6.47
|
6.34
|
5.11
|
1,815,500
|
|
|
3/7/2023
|
-0.10 / -1.52%
|
6.55
|
6.55
|
6.30
|
6.50
|
6.40
|
5.13
|
1,442,800
|
|
|
3/6/2023
|
+0.25 / +3.94%
|
6.45
|
6.65
|
6.35
|
6.60
|
6.52
|
5.21
|
1,406,700
|
|
|
3/3/2023
|
-0.08 / -1.24%
|
6.43
|
6.49
|
6.14
|
6.35
|
6.25
|
5.01
|
2,428,900
|
|
|
3/2/2023
|
-0.07 / -1.08%
|
6.51
|
6.60
|
6.25
|
6.43
|
6.36
|
5.07
|
1,597,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|