|
|
Closing price on 4/17/2023
|
|
| Open |
6.19 |
| High |
6.35 |
| Low |
6.18 |
| Volume |
606,500 |
| Split-adjusted Price |
4.89 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
-0.01 / -0.16%
|
6.19
|
6.35
|
6.18
|
6.20
|
6.21
|
4.89
|
606,500
|
|
|
4/14/2023
|
-0.30 / -4.61%
|
6.68
|
6.68
|
6.21
|
6.21
|
6.46
|
4.90
|
1,375,100
|
|
|
4/13/2023
|
-0.40 / -5.79%
|
6.98
|
6.98
|
6.51
|
6.51
|
6.72
|
5.14
|
2,072,400
|
|
|
4/12/2023
|
+0.01 / +0.14%
|
6.95
|
6.97
|
6.80
|
6.91
|
6.90
|
5.45
|
1,230,000
|
|
|
4/11/2023
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.62
|
5.45
|
2,206,000
|
|
|
4/10/2023
|
-0.06 / -0.90%
|
6.86
|
6.89
|
6.60
|
6.60
|
6.72
|
5.21
|
847,900
|
|
|
4/7/2023
|
+0.16 / +2.46%
|
6.50
|
6.71
|
6.50
|
6.66
|
6.60
|
5.26
|
1,333,100
|
|
|
4/6/2023
|
+0.03 / +0.46%
|
6.60
|
6.85
|
6.47
|
6.50
|
6.70
|
5.13
|
2,263,800
|
|
|
4/5/2023
|
+0.30 / +4.86%
|
6.16
|
6.48
|
6.15
|
6.47
|
6.31
|
5.11
|
1,796,600
|
|
|
4/4/2023
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.10
|
6.17
|
6.19
|
4.87
|
1,045,500
|
|
|
4/3/2023
|
+0.39 / +6.71%
|
5.92
|
6.20
|
5.92
|
6.20
|
6.08
|
4.89
|
1,445,800
|
|
|
3/31/2023
|
-0.08 / -1.36%
|
5.88
|
5.93
|
5.81
|
5.81
|
5.87
|
4.59
|
740,400
|
|
|
3/30/2023
|
-0.08 / -1.34%
|
6.00
|
6.01
|
5.89
|
5.89
|
5.95
|
4.65
|
1,181,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|