|
|
Closing price on 9/28/2023
|
|
| Open |
9.07 |
| High |
9.07 |
| Low |
8.65 |
| Volume |
1,235,400 |
| Split-adjusted Price |
6.83 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.40 / -4.42%
|
9.07
|
9.07
|
8.65
|
8.65
|
8.84
|
6.83
|
1,235,400
|
|
|
9/27/2023
|
+0.14 / +1.57%
|
8.85
|
9.05
|
8.35
|
9.05
|
8.68
|
7.14
|
2,226,500
|
|
|
9/26/2023
|
-0.67 / -6.99%
|
9.30
|
9.57
|
8.91
|
8.91
|
9.25
|
7.03
|
2,886,300
|
|
|
9/25/2023
|
-0.72 / -6.99%
|
10.10
|
10.25
|
9.58
|
9.58
|
9.81
|
7.56
|
2,735,200
|
|
|
9/22/2023
|
-0.75 / -6.79%
|
10.60
|
10.85
|
10.30
|
10.30
|
10.41
|
8.13
|
4,531,500
|
|
|
9/21/2023
|
-0.05 / -0.45%
|
11.35
|
11.35
|
11.00
|
11.05
|
11.16
|
8.72
|
1,821,600
|
|
|
9/20/2023
|
+0.30 / +2.78%
|
10.80
|
11.25
|
10.70
|
11.10
|
11.00
|
8.76
|
1,958,700
|
|
|
9/19/2023
|
-0.20 / -1.82%
|
11.00
|
11.15
|
10.50
|
10.80
|
10.80
|
8.52
|
1,772,600
|
|
|
9/18/2023
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.70
|
11.00
|
10.92
|
8.68
|
1,834,100
|
|
|
9/15/2023
|
+0.25 / +2.31%
|
10.90
|
11.05
|
10.65
|
11.05
|
10.91
|
8.72
|
2,458,300
|
|
|
9/14/2023
|
-0.30 / -2.70%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.93
|
8.52
|
3,906,000
|
|
|
9/13/2023
|
-0.30 / -2.63%
|
11.40
|
11.60
|
10.65
|
11.10
|
11.28
|
8.76
|
6,280,500
|
|
|
9/12/2023
|
+0.25 / +2.24%
|
11.10
|
11.50
|
10.70
|
11.40
|
11.15
|
9.00
|
4,269,500
|
|
|
9/11/2023
|
-0.80 / -6.69%
|
11.95
|
12.05
|
11.15
|
11.15
|
11.39
|
8.80
|
10,486,900
|
|
|
9/8/2023
|
-0.10 / -0.83%
|
12.05
|
12.45
|
11.95
|
11.95
|
12.19
|
9.43
|
4,622,700
|
|
|
9/7/2023
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.30
|
12.05
|
11.93
|
9.51
|
13,832,400
|
|
|
9/6/2023
|
+0.25 / +2.26%
|
11.10
|
11.30
|
10.60
|
11.30
|
10.95
|
8.92
|
3,340,100
|
|
|
9/5/2023
|
-0.30 / -2.64%
|
11.40
|
11.50
|
10.60
|
11.05
|
11.06
|
8.72
|
6,182,600
|
|
|
8/31/2023
|
-0.10 / -0.87%
|
11.65
|
11.70
|
11.20
|
11.35
|
11.42
|
8.96
|
3,956,100
|
|
|
8/30/2023
|
+0.30 / +2.69%
|
11.35
|
11.45
|
11.00
|
11.45
|
11.25
|
9.04
|
3,658,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.15
|
11.55
|
11.05
|
11.15
|
11.20
|
8.80
|
4,568,600
|
|
|
8/28/2023
|
+0.35 / +3.24%
|
10.80
|
11.15
|
10.65
|
11.15
|
10.90
|
8.80
|
2,317,700
|
|
|
8/25/2023
|
-0.05 / -0.46%
|
10.95
|
11.30
|
10.60
|
10.80
|
10.93
|
8.52
|
2,900,600
|
|
|
8/24/2023
|
+0.70 / +6.90%
|
10.20
|
10.85
|
10.15
|
10.85
|
10.56
|
8.56
|
3,080,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.15
|
10.15
|
10.29
|
8.01
|
1,620,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|