|
|
Closing price on 8/22/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.45 |
| Volume |
3,844,700 |
| Split-adjusted Price |
8.01 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.05 / +0.50%
|
10.30
|
10.30
|
9.45
|
10.15
|
9.95
|
8.01
|
3,844,700
|
|
|
8/21/2023
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.30
|
7.97
|
3,699,800
|
|
|
8/18/2023
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.91
|
8.45
|
7,522,700
|
|
|
8/17/2023
|
-0.40 / -3.36%
|
11.95
|
12.30
|
11.50
|
11.50
|
11.83
|
9.08
|
3,970,400
|
|
|
8/16/2023
|
+0.35 / +3.03%
|
11.50
|
12.20
|
11.30
|
11.90
|
11.86
|
9.39
|
5,354,500
|
|
|
8/15/2023
|
-0.05 / -0.43%
|
11.60
|
11.80
|
11.40
|
11.55
|
11.61
|
9.12
|
4,905,400
|
|
|
8/14/2023
|
+0.25 / +2.20%
|
11.50
|
11.85
|
11.50
|
11.60
|
11.65
|
9.16
|
4,736,900
|
|
|
8/11/2023
|
+0.05 / +0.44%
|
11.35
|
11.45
|
10.90
|
11.35
|
11.16
|
8.96
|
3,791,700
|
|
|
8/10/2023
|
-0.45 / -3.83%
|
11.75
|
11.75
|
11.20
|
11.30
|
11.43
|
8.92
|
3,517,900
|
|
|
8/9/2023
|
+0.45 / +3.98%
|
11.30
|
11.80
|
11.10
|
11.75
|
11.51
|
9.27
|
4,820,600
|
|
|
8/8/2023
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.15
|
11.30
|
11.27
|
8.92
|
3,978,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.35
|
11.29
|
8.96
|
3,690,300
|
|
|
8/4/2023
|
+0.15 / +1.34%
|
11.35
|
11.50
|
11.15
|
11.35
|
11.36
|
8.96
|
5,138,200
|
|
|
8/3/2023
|
0.00 / 0.00%
|
11.00
|
11.35
|
11.00
|
11.20
|
11.11
|
8.84
|
3,221,600
|
|
|
8/2/2023
|
+0.20 / +1.82%
|
10.85
|
11.25
|
10.80
|
11.20
|
11.06
|
8.84
|
3,217,900
|
|
|
8/1/2023
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.85
|
11.00
|
11.14
|
8.68
|
4,302,300
|
|
|
7/31/2023
|
-0.15 / -1.29%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.24
|
9.08
|
6,205,700
|
|
|
7/28/2023
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.40
|
11.65
|
11.55
|
9.19
|
3,369,000
|
|
|
7/27/2023
|
+0.45 / +4.09%
|
11.00
|
11.75
|
11.00
|
11.45
|
11.42
|
9.04
|
7,565,600
|
|
|
7/26/2023
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.20
|
11.00
|
10.57
|
8.68
|
3,848,800
|
|
|
7/25/2023
|
-0.20 / -1.90%
|
10.50
|
10.55
|
10.15
|
10.30
|
10.37
|
8.13
|
2,443,700
|
|
|
7/24/2023
|
+0.25 / +2.44%
|
10.30
|
10.55
|
10.20
|
10.50
|
10.36
|
8.29
|
2,999,000
|
|
|
7/21/2023
|
+0.25 / +2.50%
|
10.00
|
10.35
|
9.94
|
10.25
|
10.15
|
8.09
|
3,449,200
|
|
|
7/20/2023
|
+0.37 / +3.84%
|
9.66
|
10.00
|
9.60
|
10.00
|
9.78
|
7.89
|
4,089,000
|
|
|
7/19/2023
|
-0.62 / -6.05%
|
10.25
|
10.35
|
9.63
|
9.63
|
9.97
|
7.60
|
4,442,000
|
|
|
7/18/2023
|
+0.20 / +1.99%
|
10.30
|
10.35
|
9.97
|
10.25
|
10.13
|
8.09
|
5,618,200
|
|
|
7/17/2023
|
+0.65 / +6.91%
|
9.48
|
10.05
|
9.41
|
10.05
|
9.86
|
7.93
|
4,038,300
|
|
|
7/14/2023
|
+0.07 / +0.75%
|
9.40
|
9.49
|
9.24
|
9.40
|
9.34
|
7.42
|
2,964,200
|
|
|
7/13/2023
|
+0.13 / +1.41%
|
9.21
|
9.42
|
9.10
|
9.33
|
9.29
|
7.36
|
3,898,600
|
|
|
7/12/2023
|
+0.07 / +0.77%
|
9.18
|
9.24
|
9.04
|
9.20
|
9.13
|
7.26
|
2,860,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|