Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-10	Z	DEX	7.61	7.61	7.51	7.56	-0.04	31,471	104
2023-03-09	Z	DEX	7.65	7.69	7.62	7.62	-0.01	37,690	93
2023-03-08	Z	DEX	7.66	7.69	7.6304	7.65	0.01	19,910	79
2023-03-07	Z	DEX	7.74	7.83	7.64	7.65	-0.10	26,480	86
2023-03-06	Z	DEX	7.80	7.8299	7.73	7.75	-0.06	31,285	65
2023-03-03	Z	DEX	7.76	7.82	7.7557	7.81	0.09	55,216	61
2023-03-02	Z	DEX	7.67	7.73	7.67	7.72	0.01	17,846	49
2023-03-01	Z	DEX	7.76	7.76	7.70	7.72	0.01	18,125	81
2023-02-28	Z	DEX	7.74	7.7699	7.6901	7.71	-0.04	16,867	46
2023-02-27	Z	DEX	7.77	7.7802	7.7301	7.76	0.13	14,866	29
2023-02-24	Z	DEX	7.65	7.70	7.61	7.65	-0.085	45,989	57
2023-02-23	Z	DEX	7.82	7.82	7.695	7.76	0.0909	43,627	88
2023-02-22	Z	DEX	7.87	7.93	7.72	7.72	-0.085	94,731	107
2023-02-21	Z	DEX	8.04	8.06	7.845	7.845	-0.15	32,475	84
2023-02-17	Z	DEX	8.13	8.23	8.04	8.04	-0.07	94,703	55
2023-02-16	Z	DEX	8.27	8.27	8.12	8.12	-0.14	18,157	30
2023-02-15	Z	DEX	8.40	8.40	8.26	8.30	-0.10	18,857	55
2023-02-14	Z	DEX	8.43	8.435	8.40	8.40	-0.01	11,026	16
2023-02-13	Z	DEX	8.52	8.52	8.41	8.41	-0.135	40,360	107
2023-02-10	Z	DEX	8.54	8.615	8.53	8.555	0.025	31,064	74
2023-02-09	Z	DEX	8.60	8.62	8.52	8.53	-0.03	92,340	111
2023-02-08	Z	DEX	8.60	8.60	8.56	8.57		58,437	136
2023-02-07	Z	DEX	8.57	8.59	8.5101	8.58		62,868	111
2023-02-06	Z	DEX	8.60	8.60	8.57	8.59	-0.07	84,375	146
2023-02-03	Z	DEX	8.59	8.69	8.59	8.66	-0.01	45,266	93
2023-02-02	Z	DEX	8.63	8.70	8.63	8.67	0.11	88,579	184
2023-02-01	Z	DEX	8.53	8.62	8.53	8.58	0.06	33,840	120
2023-01-31	Z	DEX	8.44	8.54	8.44	8.52	0.05	50,557	155
2023-01-30	Z	DEX	8.47	8.50	8.46	8.46	-0.02	25,714	102
2023-01-27	Z	DEX	8.48	8.58	8.48	8.50	-0.01	36,535	72
2023-01-26	Z	DEX	8.53	8.56	8.499	8.53		17,510	26
2023-01-25	Z	DEX	8.54	8.58	8.4736	8.53	0.01	51,456	60
2023-01-24	Z	DEX	8.44	8.54	8.40	8.52	0.02	21,290	48
2023-01-23	Z	DEX	8.43	8.52	8.43	8.52	0.10	39,371	120
2023-01-20	Z	DEX	8.40	8.45	8.40	8.42	0.03	21,634	74
2023-01-19	Z	DEX	8.40	8.43	8.40	8.40	-0.09	17,773	85
2023-01-18	Z	DEX	8.58	8.60	8.49	8.49	-0.05	96,019	87
2023-01-17	Z	DEX	8.50	8.58	8.50	8.55	0.02	61,913	142
2023-01-13	Z	DEX	8.40	8.54	8.40	8.54	0.085	53,526	104
2023-01-12	Z	DEX	8.39	8.50	8.38	8.43	0.08	101,079	208
2023-01-11	Z	DEX	8.28	8.37	8.28	8.34	0.06	36,577	124
2023-01-10	Z	DEX	8.25	8.31	8.24	8.30	0.13	20,754	31
2023-01-09	Z	DEX	8.23	8.2844	8.17	8.17	0.06	71,281	70
2023-01-06	Z	DEX	8.10	8.2001	8.04	8.19	0.1599	23,580	44
2023-01-05	Z	DEX	8.04	8.0555	8.04	8.0401	0.01	3,342	21
2023-01-04	Z	DEX	7.99	8.11	7.99	8.04	0.12	17,884	52
2023-01-03	Z	DEX	7.89	7.94	7.84	7.92	0.14	22,644	66
2022-12-30	Z	DEX	7.78	7.87	7.77	7.80	0.02	38,438	77
2022-12-29	Z	DEX	7.77	7.91	7.77	7.78	0.04	86,361	122
2022-12-28	Z	DEX	7.84	7.865	7.75	7.75	-0.10	36,187	66
2022-12-27	Z	DEX	7.93	7.99	7.79	7.87	-0.03	43,295	102