DX Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 14.55 16.45 14.55 16.20 4,482,563
May 23, 2019 15.65 15.65 15.35 15.50 82,724
May 22, 2019 15.97 15.97 15.35 15.50 145,762
May 21, 2019 15.44 16.18 15.25 15.60 943,895
May 20, 2019 15.00 15.30 14.77 15.23 311,122
May 17, 2019 14.55 15.20 14.55 14.75 274,103
May 16, 2019 15.19 15.25 14.82 14.88 111,341
May 15, 2019 15.24 15.55 14.60 15.13 803,372
May 14, 2019 15.74 15.74 14.30 14.88 356,732
May 13, 2019 14.28 15.57 14.28 15.25 802,560
May 10, 2019 13.65 14.95 13.65 14.50 3,481,817
May 9, 2019 14.00 14.00 13.65 13.63 198,326
May 8, 2019 13.99 14.00 13.50 13.75 403,461
May 7, 2019 14.00 14.00 13.05 13.80 15,257
May 6, 2019 13.50 0.00 0.00 13.50 0
May 3, 2019 13.50 14.00 13.50 13.50 428,230
May 2, 2019 14.00 14.00 14.00 13.50 414
May 1, 2019 13.53 14.00 13.50 13.80 105,016
Apr 30, 2019 14.00 14.00 13.05 13.48 34,745
Apr 29, 2019 14.00 14.00 13.50 13.88 309,317
Apr 26, 2019 13.66 14.00 13.66 14.30 36,650
Apr 25, 2019 14.00 14.00 13.75 14.45 105,163
Apr 24, 2019 14.18 14.18 13.82 14.25 211,290
Apr 23, 2019 14.16 14.24 13.55 14.25 139,678
Apr 22, 2019 14.08 0.00 0.00 13.95 0
Apr 19, 2019 14.08 14.50 13.50 13.95 778,832
Apr 18, 2019 14.08 14.50 13.50 13.95 778,832
Apr 17, 2019 14.00 14.74 13.85 14.20 565,041
Apr 16, 2019 13.95 14.50 13.70 14.23 1,066,631
Apr 15, 2019 13.00 14.75 13.00 13.73 914,200
Apr 12, 2019 13.39 14.00 13.00 13.68 1,266,313
Apr 11, 2019 12.70 13.50 12.70 13.05 218,799
Apr 10, 2019 12.80 13.15 12.80 12.95 160,000
Apr 9, 2019 12.45 13.00 12.20 13.00 325,772
Apr 8, 2019 11.84 12.10 11.83 12.00 175,132
Apr 5, 2019 12.44 12.45 11.50 11.75 2,257,795
Apr 4, 2019 12.00 12.50 11.38 12.13 839,976
Apr 3, 2019 12.50 12.50 11.20 11.70 287,848
Apr 2, 2019 12.50 12.70 12.05 12.23 243,842
Apr 1, 2019 13.38 13.38 12.00 12.33 1,220,173
Mar 29, 2019 13.40 13.40 13.05 13.28 160,422
Mar 28, 2019 13.40 13.40 13.06 13.28 112,137
Mar 27, 2019 13.65 13.65 13.05 13.18 922,930
Mar 26, 2019 13.75 13.95 13.30 13.50 576,092
Mar 25, 2019 14.20 14.70 13.35 13.20 1,486,868
Mar 22, 2019 12.30 14.25 12.05 13.55 5,574,259
Mar 21, 2019 11.75 12.75 11.60 12.48 921,939
Mar 20, 2019 11.48 11.60 11.35 11.63 180,080
Mar 19, 2019 11.80 11.80 11.28 11.60 718,916
Mar 18, 2019 10.55 11.50 10.55 11.33 242,366
Showing 1 to 50 of 260