|
|
Closing price on 10/28/2022
|
|
| Open |
7.89 |
| High |
8.23 |
| Low |
7.75 |
| Volume |
1,129,200 |
| Split-adjusted Price |
6.28 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.26 / +3.38%
|
7.89
|
8.23
|
7.75
|
7.96
|
8.04
|
6.28
|
1,129,200
|
|
|
10/27/2022
|
+0.07 / +0.92%
|
7.25
|
7.90
|
7.25
|
7.70
|
7.70
|
6.08
|
1,229,600
|
|
|
10/26/2022
|
-0.57 / -6.95%
|
8.02
|
8.22
|
7.63
|
7.63
|
7.70
|
6.02
|
987,600
|
|
|
10/25/2022
|
-0.55 / -6.29%
|
8.15
|
8.75
|
8.14
|
8.20
|
8.20
|
6.47
|
1,122,900
|
|
|
10/24/2022
|
-0.65 / -6.91%
|
9.20
|
9.38
|
8.75
|
8.75
|
8.94
|
6.91
|
474,200
|
|
|
10/21/2022
|
-0.70 / -6.93%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.53
|
7.42
|
684,900
|
|
|
10/20/2022
|
-0.65 / -6.05%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.47
|
7.97
|
399,764
|
|
|
10/19/2022
|
-0.15 / -1.38%
|
10.90
|
11.30
|
10.60
|
10.75
|
10.82
|
8.48
|
509,600
|
|
|
10/18/2022
|
+0.10 / +0.93%
|
10.95
|
11.35
|
10.70
|
10.90
|
10.95
|
8.60
|
1,947,500
|
|
|
10/17/2022
|
-0.10 / -0.92%
|
11.00
|
11.15
|
10.15
|
10.80
|
10.44
|
8.52
|
409,700
|
|
|
10/14/2022
|
-0.20 / -1.64%
|
12.75
|
12.80
|
11.70
|
12.00
|
12.05
|
8.61
|
802,700
|
|
|
10/13/2022
|
+0.05 / +0.41%
|
12.20
|
12.40
|
11.30
|
12.20
|
11.62
|
8.75
|
728,100
|
|
|
10/12/2022
|
-0.15 / -1.22%
|
11.55
|
12.55
|
11.55
|
12.15
|
12.14
|
8.72
|
215,879
|
|
|
10/11/2022
|
-0.90 / -6.82%
|
12.50
|
13.10
|
12.30
|
12.30
|
12.35
|
8.83
|
431,300
|
|
|
10/10/2022
|
+0.10 / +0.76%
|
12.80
|
13.20
|
12.20
|
13.20
|
12.53
|
9.47
|
640,700
|
|
|
10/7/2022
|
-0.95 / -6.76%
|
13.65
|
13.65
|
13.10
|
13.10
|
13.13
|
9.40
|
627,400
|
|
|
10/6/2022
|
-0.90 / -6.02%
|
14.90
|
15.10
|
13.95
|
14.05
|
14.16
|
10.08
|
684,800
|
|
|
10/5/2022
|
+0.85 / +6.03%
|
14.35
|
15.00
|
14.15
|
14.95
|
14.75
|
10.73
|
336,600
|
|
|
10/4/2022
|
+0.65 / +4.83%
|
13.55
|
14.35
|
13.10
|
14.10
|
13.72
|
10.12
|
842,600
|
|
|
10/3/2022
|
-1.00 / -6.92%
|
14.45
|
15.00
|
13.45
|
13.45
|
13.83
|
9.65
|
1,638,600
|
|
|
9/30/2022
|
-1.05 / -6.77%
|
15.50
|
15.50
|
14.45
|
14.45
|
14.59
|
10.37
|
3,087,900
|
|
|
9/29/2022
|
-1.15 / -6.91%
|
16.65
|
16.80
|
15.50
|
15.50
|
15.79
|
11.12
|
4,613,900
|
|
|
9/28/2022
|
-1.25 / -6.98%
|
16.90
|
17.60
|
16.65
|
16.65
|
16.78
|
11.95
|
486,500
|
|
|
9/27/2022
|
-1.30 / -6.77%
|
18.20
|
19.20
|
17.90
|
17.90
|
17.99
|
12.84
|
1,029,300
|
|
|
9/26/2022
|
-1.40 / -6.80%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.35
|
13.78
|
770,600
|
|
|
9/23/2022
|
-0.25 / -1.20%
|
20.75
|
20.80
|
20.15
|
20.60
|
20.43
|
14.78
|
785,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
20.35
|
20.85
|
20.20
|
20.85
|
20.39
|
14.96
|
763,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
20.45
|
21.00
|
20.40
|
20.85
|
20.67
|
14.96
|
783,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.55
|
20.85
|
20.84
|
14.96
|
863,600
|
|
|
9/19/2022
|
-0.30 / -1.42%
|
21.00
|
21.00
|
20.40
|
20.85
|
20.74
|
14.96
|
189,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|