Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.07 | -0.20 | -2.75% | 7.22 | 7.76 | 7.00 | 3,220,156 |
| May 16 2024 | 7.27 | 0.24 | 3.41% | 7.12 | 7.31 | 7.12 | 4,435,242 |
| May 15 2024 | 7.03 | 0.00 | 0.07% | 7.08 | 7.13 | 7.02 | 1,756,379 |
| May 14 2024 | 7.025 | -0.10 | -1.33% | 7.07 | 7.10 | 7.02 | 1,981,026 |
| May 13 2024 | 7.12 | -0.04 | -0.56% | 7.11 | 7.13 | 7.07 | 1,823,505 |
| May 10 2024 | 7.16 | 0.11 | 1.56% | 7.09 | 7.16 | 7.07 | 1,916,319 |
| May 09 2024 | 7.05 | -0.06 | -0.84% | 7.05 | 7.14 | 7.04 | 2,337,585 |
| May 08 2024 | 7.11 | 0.09 | 1.28% | 7.14 | 7.16 | 7.07 | 2,582,383 |
| May 07 2024 | 7.02 | -0.04 | -0.57% | 7.09 | 7.13 | 6.96 | 4,090,183 |
| May 06 2024 | 7.06 | 0.01 | 0.14% | 7.12 | 7.16 | 7.02 | 2,441,648 |
| May 03 2024 | 7.05 | 0.04 | 0.57% | 7.03 | 7.08 | 7.01 | 3,052,298 |
| May 02 2024 | 7.01 | -0.01 | -0.14% | 7.02 | 7.07 | 6.99 | 2,979,279 |
| May 01 2024 | 7.02 | -0.07 | -0.99% | 7.02 | 7.07 | 7.00 | 2,546,089 |
| Apr 30 2024 | 7.09 | 0.05 | 0.71% | 7.08 | 7.12 | 7.05 | 3,254,820 |
| Apr 29 2024 | 7.04 | 0.01 | 0.14% | 7.09 | 7.15 | 7.04 | 2,615,544 |
| Apr 26 2024 | 7.03 | -0.15 | -2.09% | 7.09 | 7.14 | 7.02 | 2,138,766 |
| Apr 24 2024 | 7.18 | -0.09 | -1.24% | 7.27 | 7.34 | 7.15 | 1,964,171 |
| Apr 23 2024 | 7.27 | 0.09 | 1.25% | 7.24 | 7.31 | 7.23 | 1,984,560 |
| Apr 22 2024 | 7.18 | 0.13 | 1.84% | 7.12 | 7.20 | 7.12 | 1,902,231 |
| Apr 19 2024 | 7.05 | -0.11 | -1.47% | 7.10 | 8.25 | 6.00 | 2,828,545 |
| Apr 18 2024 | 7.155 | 0.07 | 0.92% | 7.09 | 7.20 | 7.09 | 1,693,039 |
| Apr 17 2024 | 7.09 | -0.03 | -0.42% | 7.16 | 7.225 | 7.08 | 3,289,157 |
| Apr 16 2024 | 7.12 | -0.19 | -2.60% | 7.25 | 7.25 | 7.06 | 4,963,126 |
| Apr 15 2024 | 7.31 | -0.17 | -2.27% | 7.37 | 7.42 | 7.30 | 3,487,540 |
| Apr 12 2024 | 7.48 | -0.06 | -0.80% | 7.48 | 7.51 | 7.42 | 2,462,884 |
| Apr 11 2024 | 7.54 | -0.08 | -1.05% | 7.42 | 7.57 | 7.37 | 3,344,442 |
| Apr 10 2024 | 7.62 | 0.09 | 1.20% | 7.55 | 7.665 | 7.52 | 2,161,704 |
| Apr 09 2024 | 7.53 | -0.05 | -0.66% | 7.65 | 7.66 | 7.51 | 2,032,930 |
| Apr 08 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.58 | 7.58 | 0.00 |
| Apr 05 2024 | 7.58 | -0.05 | -0.66% | 7.60 | 7.69 | 7.575 | 1,669,173 |
| Apr 04 2024 | 7.63 | 0.01 | 0.20% | 7.60 | 7.705 | 7.59 | 1,651,886 |
| Apr 03 2024 | 7.615 | -0.27 | -3.36% | 7.79 | 7.83 | 7.57 | 5,415,422 |
| Apr 02 2024 | 7.88 | -0.01 | -0.13% | 7.80 | 7.99 | 7.80 | 2,946,931 |
| Mar 28 2024 | 7.89 | 0.09 | 1.22% | 7.89 | 7.91 | 7.815 | 3,321,619 |
| Mar 27 2024 | 7.795 | -0.05 | -0.57% | 7.76 | 7.82 | 7.73 | 2,047,601 |
| Mar 26 2024 | 7.84 | 0.01 | 0.13% | 7.79 | 7.86 | 7.75 | 2,250,422 |
| Mar 25 2024 | 7.83 | 0.10 | 1.29% | 7.73 | 7.86 | 7.67 | 1,742,542 |
| Mar 22 2024 | 7.73 | 0.05 | 0.65% | 7.65 | 9.01 | 7.25 | 2,806,887 |
| Mar 21 2024 | 7.68 | 0.02 | 0.26% | 7.69 | 7.75 | 7.61 | 3,820,514 |
| Mar 20 2024 | 7.66 | 0.01 | 0.13% | 7.63 | 7.67 | 7.59 | 2,147,528 |
| Mar 19 2024 | 7.65 | 0.08 | 1.06% | 7.58 | 7.65 | 7.55 | 2,412,709 |
| Mar 18 2024 | 7.57 | -0.01 | -0.13% | 7.56 | 7.59 | 7.45 | 2,550,125 |
| Mar 15 2024 | 7.58 | 0.09 | 1.20% | 7.43 | 7.64 | 7.40 | 7,704,216 |
| Mar 14 2024 | 7.49 | -0.13 | -1.71% | 7.56 | 7.645 | 7.49 | 2,957,920 |
| Mar 13 2024 | 7.62 | -0.03 | -0.39% | 7.65 | 7.77 | 7.585 | 2,754,880 |
| Mar 12 2024 | 7.65 | -0.08 | -1.03% | 7.70 | 7.73 | 7.64 | 2,273,790 |
| Mar 11 2024 | 7.73 | 0.12 | 1.58% | 7.58 | 7.78 | 7.56 | 3,350,609 |
| Mar 07 2024 | 7.61 | 0.21 | 2.84% | 7.45 | 7.625 | 7.435 | 3,785,295 |
| Mar 06 2024 | 7.40 | 0.07 | 0.95% | 7.35 | 7.425 | 7.275 | 3,752,556 |
| Mar 05 2024 | 7.33 | 0.03 | 0.41% | 7.26 | 7.36 | 7.20 | 2,766,843 |
| Mar 04 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.35 | 7.24 | 2,262,842 |
| Mar 03 2024 | 7.28 | 0.00 | 0.07% | 7.34 | 7.38 | 7.27 | 2,181,687 |
| Feb 29 2024 | 7.275 | -0.06 | -0.75% | 7.34 | 7.41 | 7.21 | 3,267,433 |
| Feb 28 2024 | 7.33 | -0.06 | -0.81% | 7.37 | 7.40 | 7.26 | 17,077,501 |
| Feb 27 2024 | 7.39 | 0.08 | 1.09% | 7.35 | 7.44 | 7.26 | 2,947,251 |
| Feb 26 2024 | 7.31 | -0.06 | -0.81% | 7.37 | 7.40 | 7.31 | 1,838,471 |
| Feb 25 2024 | 7.37 | -0.01 | -0.14% | 7.43 | 7.49 | 7.30 | 1,532,206 |
| Feb 22 2024 | 7.38 | -0.01 | -0.14% | 7.49 | 7.53 | 7.38 | 2,670,976 |
| Feb 21 2024 | 7.39 | -0.07 | -0.94% | 7.50 | 7.50 | 7.34 | 4,109,524 |
| Feb 20 2024 | 7.46 | -0.18 | -2.36% | 7.67 | 7.68 | 7.44 | 2,366,784 |
| Feb 19 2024 | 7.64 | -0.03 | -0.39% | 7.73 | 7.73 | 7.55 | 1,458,373 |
| Feb 18 2024 | 7.67 | -0.19 | -2.42% | 7.86 | 7.87 | 7.605 | 2,264,893 |
