LPTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 19.94 | 0.690 | 3.57% | 18.99 | 19.94 | 18.99 | 40.00 |
May 19 2024 | 19.25 | -0.460 | -2.34% | 19.05 | 19.26 | 18.89 | 12.00 |
May 18 2024 | 19.71 | 0.020 | 0.09% | 19.71 | 19.71 | 19.71 | 0.00 |
May 17 2024 | 19.69 | -0.010 | -0.04% | 19.59 | 19.96 | 18.85 | 237.00 |
May 16 2024 | 19.70 | -0.750 | -3.67% | 20.40 | 20.56 | 19.21 | 670.00 |
May 15 2024 | 20.45 | 2.99 | 17.10% | 17.18 | 20.45 | 16.66 | 3,898.00 |
May 14 2024 | 17.46 | 0.240 | 1.38% | 17.65 | 17.80 | 16.23 | 651.00 |
May 13 2024 | 17.23 | -0.550 | -3.12% | 17.55 | 17.93 | 16.73 | 254.00 |
May 12 2024 | 17.78 | 0.070 | 0.37% | 18.21 | 18.43 | 17.66 | 81.00 |
May 11 2024 | 17.72 | -0.210 | -1.17% | 17.07 | 19.35 | 16.91 | 137.00 |
May 10 2024 | 17.92 | 0.670 | 3.88% | 17.56 | 20.00 | 17.56 | 418.00 |
May 09 2024 | 17.26 | 1.47 | 9.30% | 14.99 | 17.29 | 14.99 | 338.00 |
May 08 2024 | 15.79 | -0.230 | -1.42% | 15.70 | 15.79 | 15.70 | 8.00 |
May 07 2024 | 16.01 | 0.240 | 1.49% | 15.34 | 16.48 | 15.28 | 191.00 |
May 06 2024 | 15.78 | 2.39 | 17.83% | 15.33 | 16.75 | 15.18 | 124.00 |
May 05 2024 | 13.39 | 1.06 | 8.57% | 13.58 | 13.60 | 13.39 | 13.00 |
May 04 2024 | 12.33 | 0.00 | 0.00% | 12.33 | 12.33 | 12.33 | 0.00 |
May 03 2024 | 12.33 | 0.00 | 0.00% | 12.33 | 12.33 | 12.33 | 0.00 |
May 02 2024 | 12.33 | 0.00 | 0.00% | 12.33 | 12.33 | 12.33 | 0.00 |
May 01 2024 | 12.33 | -1.86 | -13.11% | 12.33 | 12.33 | 12.33 | 0.00 |
Apr 30 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0.00 |
Apr 29 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0.00 |
Apr 28 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0.00 |
Apr 27 2024 | 14.19 | -0.220 | -1.54% | 14.17 | 14.19 | 14.17 | 2.00 |
Apr 26 2024 | 14.42 | 0.00 | 0.00% | 14.42 | 14.42 | 14.42 | 0.00 |
Apr 25 2024 | 14.42 | -1.02 | -6.63% | 14.31 | 14.42 | 14.31 | 156.00 |
Apr 24 2024 | 15.44 | 0.00 | 0.00% | 15.44 | 15.44 | 15.44 | 0.00 |
Apr 23 2024 | 15.44 | 0.110 | 0.72% | 15.73 | 16.50 | 15.44 | 67.00 |
Apr 22 2024 | 15.33 | 0.00 | 0.03% | 15.44 | 15.48 | 15.17 | 8.00 |
Apr 21 2024 | 15.32 | 2.85 | 22.87% | 15.70 | 15.84 | 15.32 | 71.00 |
Apr 20 2024 | 12.47 | 0.00 | 0.00% | 12.47 | 12.47 | 12.47 | 0.00 |
Apr 19 2024 | 12.47 | 0.970 | 8.41% | 12.96 | 12.96 | 12.47 | 147.00 |
Apr 18 2024 | 11.50 | -0.420 | -3.51% | 11.78 | 11.78 | 11.44 | 4.00 |
Apr 17 2024 | 11.92 | -0.220 | -1.84% | 12.00 | 12.01 | 11.85 | 67.00 |
Apr 16 2024 | 12.15 | 0.330 | 2.78% | 12.11 | 12.41 | 11.75 | 19.00 |
Apr 15 2024 | 11.82 | 0.300 | 2.60% | 11.85 | 11.97 | 11.82 | 23.00 |
Apr 14 2024 | 11.52 | -4.48 | -28.01% | 10.92 | 11.58 | 10.82 | 796.00 |
Apr 13 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0.00 |
Apr 12 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0.00 |
Apr 11 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0.00 |
Apr 10 2024 | 16.00 | -1.00 | -5.89% | 16.08 | 16.08 | 16.00 | 74.00 |
Apr 09 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0.00 |
Apr 08 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0.00 |
Apr 07 2024 | 17.00 | 0.310 | 1.86% | 17.00 | 17.00 | 17.00 | 78.00 |
Apr 06 2024 | 16.69 | -1.02 | -5.78% | 16.49 | 16.69 | 16.49 | 20.00 |
Apr 05 2024 | 17.72 | 0.00 | 0.00% | 17.72 | 17.72 | 17.72 | 0.00 |
Apr 04 2024 | 17.72 | 0.00 | 0.00% | 17.72 | 17.72 | 17.72 | 0.00 |
Apr 03 2024 | 17.72 | 0.00 | 0.00% | 17.72 | 17.72 | 17.72 | 0.00 |
Apr 02 2024 | 17.72 | -1.16 | -6.16% | 17.72 | 17.72 | 17.72 | 46.00 |
Apr 01 2024 | 18.88 | 0.00 | 0.00% | 18.88 | 18.88 | 18.88 | 0.00 |
Mar 31 2024 | 18.88 | -0.890 | -4.52% | 18.55 | 18.88 | 18.55 | 64.00 |
Mar 30 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 0.00 |
Mar 29 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 0.00 |
Mar 28 2024 | 19.77 | -0.520 | -2.59% | 19.77 | 19.77 | 19.77 | 103.00 |
Mar 27 2024 | 20.30 | 0.00 | 0.00% | 20.30 | 20.30 | 20.30 | 0.00 |
Mar 26 2024 | 20.30 | 0.990 | 5.14% | 20.30 | 20.30 | 20.30 | 0.00 |
Mar 25 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0.00 |
Mar 24 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.30 | 0.00 |
Mar 23 2024 | 19.30 | 0.320 | 1.67% | 18.16 | 19.30 | 18.16 | 346.00 |
Mar 22 2024 | 18.99 | -2.64 | -12.21% | 19.14 | 19.36 | 18.88 | 652.00 |
Mar 21 2024 | 21.63 | 0.00 | 0.00% | 21.63 | 21.63 | 21.63 | 0.00 |
Mar 20 2024 | 21.63 | 0.00 | 0.00% | 21.63 | 21.63 | 21.63 | 0.00 |
Mar 19 2024 | 21.63 | 0.00 | 0.00% | 21.63 | 21.63 | 21.63 | 0.00 |
Mar 18 2024 | 21.63 | -1.24 | -5.44% | 22.18 | 22.18 | 21.63 | 9.00 |
Mar 17 2024 | 22.87 | 0.00 | 0.00% | 22.87 | 22.87 | 22.87 | 0.00 |
Mar 16 2024 | 22.87 | -3.71 | -13.96% | 23.41 | 23.41 | 22.87 | 185.00 |
Mar 15 2024 | 26.58 | 6.42 | 31.86% | 27.00 | 27.87 | 26.58 | 189.00 |
Mar 14 2024 | 20.16 | 0.00 | 0.00% | 20.16 | 20.16 | 20.16 | 0.00 |
Mar 13 2024 | 20.16 | -0.640 | -3.06% | 20.05 | 20.16 | 20.05 | 1.00 |
Mar 12 2024 | 20.80 | -0.970 | -4.44% | 20.81 | 21.18 | 20.78 | 181.00 |
Mar 11 2024 | 21.76 | -0.630 | -2.80% | 21.80 | 21.98 | 20.43 | 92.00 |
Mar 10 2024 | 22.39 | 6.92 | 44.71% | 22.67 | 22.84 | 22.33 | 28.00 |
Mar 09 2024 | 15.47 | 0.00 | 0.00% | 15.47 | 15.47 | 15.47 | 0.00 |
Mar 08 2024 | 15.47 | 0.120 | 0.76% | 15.85 | 16.16 | 15.46 | 35.00 |
Mar 07 2024 | 15.36 | 2.15 | 16.27% | 14.65 | 15.64 | 14.65 | 165.00 |
Mar 06 2024 | 13.21 | -0.900 | -6.35% | 13.14 | 13.21 | 13.14 | 3.00 |
Mar 05 2024 | 14.10 | -0.230 | -1.61% | 14.10 | 14.10 | 13.78 | 125.00 |
Mar 04 2024 | 14.33 | 0.480 | 3.50% | 14.33 | 14.46 | 14.33 | 16.00 |
Mar 03 2024 | 13.85 | 0.00 | 0.00% | 13.85 | 13.85 | 13.85 | 0.00 |
Mar 02 2024 | 13.85 | 0.00 | 0.00% | 13.85 | 13.85 | 13.85 | 0.00 |
Mar 01 2024 | 13.85 | -0.230 | -1.62% | 13.63 | 13.85 | 13.63 | 114.00 |
Feb 29 2024 | 14.08 | -0.200 | -1.37% | 13.93 | 14.08 | 13.81 | 46.00 |
Feb 28 2024 | 14.27 | -0.080 | -0.58% | 14.27 | 14.27 | 14.27 | 10.00 |
Feb 27 2024 | 14.36 | 0.450 | 3.26% | 14.41 | 15.05 | 14.21 | 83.00 |
Feb 26 2024 | 13.90 | 0.00 | 0.00% | 13.90 | 13.90 | 13.90 | 0.00 |
Feb 25 2024 | 13.90 | 0.490 | 3.66% | 14.25 | 14.86 | 13.90 | 171.00 |
Feb 24 2024 | 13.41 | -1.37 | -9.24% | 13.68 | 13.74 | 13.41 | 16.00 |
Feb 23 2024 | 14.78 | -1.58 | -9.64% | 15.08 | 15.20 | 14.78 | 34.00 |
Feb 22 2024 | 16.35 | 1.30 | 8.63% | 15.09 | 16.55 | 14.64 | 116.00 |
Feb 21 2024 | 15.06 | -0.480 | -3.09% | 15.13 | 15.13 | 14.53 | 72.00 |