|
|
Closing price on 6/5/2023
|
|
| Open |
8.40 |
| High |
8.45 |
| Low |
8.16 |
| Volume |
5,476,700 |
| Split-adjusted Price |
6.45 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
-0.20 / -2.39%
|
8.40
|
8.45
|
8.16
|
8.17
|
8.27
|
6.45
|
5,476,700
|
|
|
6/2/2023
|
-0.04 / -0.48%
|
8.60
|
8.70
|
8.20
|
8.37
|
8.39
|
6.61
|
7,429,900
|
|
|
6/1/2023
|
+0.55 / +7.00%
|
7.92
|
8.41
|
7.92
|
8.41
|
8.38
|
6.64
|
5,525,100
|
|
|
5/31/2023
|
+0.51 / +6.94%
|
7.44
|
7.86
|
7.41
|
7.86
|
7.76
|
6.20
|
6,621,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
7.48
|
7.65
|
7.27
|
7.35
|
7.45
|
5.80
|
5,060,100
|
|
|
5/29/2023
|
+0.16 / +2.23%
|
7.30
|
7.40
|
7.25
|
7.35
|
7.33
|
5.80
|
3,471,600
|
|
|
5/26/2023
|
+0.08 / +1.13%
|
7.19
|
7.40
|
7.04
|
7.19
|
7.16
|
5.67
|
4,294,500
|
|
|
5/25/2023
|
-0.02 / -0.28%
|
7.11
|
7.26
|
7.00
|
7.11
|
7.11
|
5.61
|
4,467,600
|
|
|
5/24/2023
|
+0.23 / +3.33%
|
6.91
|
7.30
|
6.86
|
7.13
|
7.11
|
5.63
|
4,831,700
|
|
|
5/23/2023
|
+0.13 / +1.92%
|
6.78
|
6.96
|
6.77
|
6.90
|
6.88
|
5.45
|
3,387,600
|
|
|
5/22/2023
|
+0.07 / +1.04%
|
6.80
|
6.90
|
6.63
|
6.77
|
6.71
|
5.34
|
2,799,200
|
|
|
5/19/2023
|
-0.10 / -1.47%
|
6.80
|
6.88
|
6.50
|
6.70
|
6.65
|
5.29
|
2,685,500
|
|
|
5/18/2023
|
-0.15 / -2.16%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
5.37
|
3,053,000
|
|
|
5/17/2023
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.50
|
6.95
|
6.87
|
5.49
|
7,275,600
|
|
|
5/16/2023
|
-0.05 / -0.76%
|
6.47
|
6.59
|
6.47
|
6.50
|
6.53
|
5.13
|
1,117,500
|
|
|
5/15/2023
|
-0.15 / -2.24%
|
6.90
|
6.90
|
6.55
|
6.55
|
6.69
|
5.17
|
1,719,600
|
|
|
5/12/2023
|
+0.01 / +0.15%
|
6.70
|
6.80
|
6.61
|
6.70
|
6.71
|
5.29
|
1,817,100
|
|
|
5/11/2023
|
+0.02 / +0.30%
|
6.72
|
6.77
|
6.61
|
6.69
|
6.70
|
5.28
|
2,574,000
|
|
|
5/10/2023
|
+0.36 / +5.71%
|
6.38
|
6.68
|
6.33
|
6.67
|
6.55
|
5.26
|
2,360,800
|
|
|
5/9/2023
|
-0.11 / -1.71%
|
6.53
|
6.53
|
6.20
|
6.31
|
6.31
|
4.98
|
1,215,100
|
|
|
5/8/2023
|
+0.12 / +1.90%
|
6.39
|
6.53
|
6.31
|
6.42
|
6.43
|
5.07
|
884,600
|
|
|
5/5/2023
|
-0.09 / -1.41%
|
6.40
|
6.45
|
6.30
|
6.30
|
6.36
|
4.97
|
585,100
|
|
|
5/4/2023
|
-0.15 / -2.29%
|
6.48
|
6.56
|
6.37
|
6.39
|
6.44
|
5.04
|
884,400
|
|
|
4/28/2023
|
+0.32 / +5.14%
|
6.20
|
6.54
|
6.15
|
6.54
|
6.36
|
5.16
|
2,369,700
|
|
|
4/27/2023
|
+0.16 / +2.64%
|
6.07
|
6.27
|
6.05
|
6.22
|
6.18
|
4.91
|
988,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
6.06
|
6.09
|
5.98
|
6.06
|
6.01
|
4.78
|
704,700
|
|
|
4/25/2023
|
0.00 / 0.00%
|
6.10
|
6.18
|
6.00
|
6.06
|
6.07
|
4.78
|
836,600
|
|
|
4/24/2023
|
-0.09 / -1.46%
|
6.10
|
6.15
|
6.00
|
6.06
|
6.05
|
4.78
|
1,436,000
|
|
|
4/21/2023
|
-0.04 / -0.65%
|
6.16
|
6.22
|
6.10
|
6.15
|
6.15
|
4.85
|
529,300
|
|
|
4/20/2023
|
+0.04 / +0.65%
|
6.16
|
6.22
|
6.07
|
6.19
|
6.14
|
4.89
|
621,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|