Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LXFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 12.32 | 0.29 | 2.41% | 12.07 | 12.36 | 12.065 | 104,399 |
| May 30 2024 | 12.03 | 0.18 | 1.52% | 11.98 | 12.1289 | 11.92 | 84,105 |
| May 29 2024 | 11.85 | -0.16 | -1.33% | 11.83 | 12.01 | 11.73 | 148,691 |
| May 28 2024 | 12.01 | -0.14 | -1.15% | 12.20 | 12.26 | 11.90 | 65,223 |
| May 24 2024 | 12.15 | 0.23 | 1.93% | 12.08 | 12.27 | 11.94 | 163,045 |
| May 23 2024 | 11.92 | -0.25 | -2.05% | 12.19 | 12.21 | 11.75 | 105,734 |
| May 22 2024 | 12.17 | -0.21 | -1.70% | 12.40 | 12.47 | 12.07 | 107,733 |
| May 21 2024 | 12.38 | 0.21 | 1.73% | 12.16 | 12.405 | 12.0802 | 94,001 |
| May 20 2024 | 12.17 | 0.12 | 1.00% | 12.00 | 12.38 | 12.00 | 123,523 |
| May 17 2024 | 12.05 | -0.47 | -3.75% | 12.63 | 12.70 | 11.98 | 167,257 |
| May 16 2024 | 12.52 | 0.11 | 0.89% | 12.29 | 12.57 | 12.285 | 141,240 |
| May 15 2024 | 12.41 | 0.26 | 2.14% | 12.29 | 12.94 | 12.29 | 135,551 |
| May 14 2024 | 12.15 | 0.41 | 3.49% | 11.92 | 12.15 | 11.79 | 76,293 |
| May 13 2024 | 11.74 | 0.14 | 1.21% | 11.73 | 11.83 | 11.66 | 105,043 |
| May 10 2024 | 11.60 | -0.02 | -0.17% | 11.68 | 11.745 | 11.48 | 136,874 |
| May 09 2024 | 11.62 | 0.13 | 1.13% | 11.50 | 11.70 | 11.37 | 100,032 |
| May 08 2024 | 11.49 | 0.15 | 1.32% | 11.32 | 11.55 | 11.18 | 103,103 |
| May 07 2024 | 11.34 | -0.28 | -2.41% | 11.62 | 11.6899 | 11.33 | 100,778 |
| May 06 2024 | 11.62 | -0.08 | -0.68% | 11.70 | 11.97 | 11.46 | 214,705 |
| May 03 2024 | 11.70 | 0.63 | 5.69% | 11.25 | 11.77 | 11.08 | 226,285 |
| May 02 2024 | 11.07 | 0.49 | 4.63% | 10.66 | 11.09 | 10.54 | 178,163 |
| May 01 2024 | 10.58 | 0.95 | 9.87% | 10.42 | 11.17 | 10.265 | 206,000 |
| Apr 30 2024 | 9.63 | -0.31 | -3.12% | 9.81 | 9.86 | 9.62 | 158,523 |
| Apr 29 2024 | 9.94 | 0.21 | 2.16% | 9.81 | 10.01 | 9.80 | 115,455 |
| Apr 26 2024 | 9.73 | 0.14 | 1.46% | 9.59 | 9.87 | 9.5849 | 93,436 |
| Apr 25 2024 | 9.59 | -0.09 | -0.93% | 9.61 | 9.64 | 9.38 | 97,868 |
| Apr 24 2024 | 9.68 | -0.11 | -1.12% | 9.72 | 9.77 | 9.51 | 88,564 |
| Apr 23 2024 | 9.79 | 0.00 | 0.00% | 9.75 | 9.92 | 9.75 | 104,512 |
| Apr 22 2024 | 9.79 | 0.01 | 0.10% | 9.78 | 10.06 | 9.67 | 150,533 |
| Apr 19 2024 | 9.78 | 0.39 | 4.15% | 9.34 | 9.79 | 9.26 | 118,430 |
| Apr 18 2024 | 9.39 | -0.61 | -6.10% | 9.89 | 9.99 | 9.37 | 122,743 |
| Apr 17 2024 | 10.00 | 0.01 | 0.10% | 10.09 | 10.10 | 9.89 | 113,913 |
| Apr 16 2024 | 9.99 | -0.06 | -0.60% | 9.89 | 10.01 | 9.83 | 104,750 |
| Apr 15 2024 | 10.05 | -0.10 | -0.99% | 10.26 | 10.2758 | 9.99 | 99,456 |
| Apr 12 2024 | 10.15 | -0.19 | -1.84% | 10.22 | 10.30 | 9.95 | 103,913 |
| Apr 11 2024 | 10.34 | 0.39 | 3.92% | 9.97 | 10.34 | 9.95 | 141,865 |
| Apr 10 2024 | 9.95 | -0.18 | -1.78% | 9.91 | 10.02 | 9.80 | 248,062 |
| Apr 09 2024 | 10.13 | -0.27 | -2.60% | 10.40 | 10.51 | 10.10 | 134,625 |
| Apr 08 2024 | 10.40 | 0.28 | 2.77% | 10.29 | 10.47 | 10.26 | 158,363 |
| Apr 05 2024 | 10.12 | -0.07 | -0.69% | 10.08 | 10.25 | 10.02 | 108,695 |
| Apr 04 2024 | 10.19 | -0.08 | -0.78% | 10.40 | 10.46 | 10.14 | 114,625 |
| Apr 03 2024 | 10.27 | 0.12 | 1.18% | 10.05 | 10.28 | 10.03 | 126,291 |
| Apr 02 2024 | 10.15 | -0.25 | -2.40% | 10.32 | 10.34 | 10.08 | 111,430 |
| Apr 01 2024 | 10.40 | 0.03 | 0.29% | 10.49 | 10.50 | 10.21 | 98,971 |
| Mar 28 2024 | 10.37 | -0.12 | -1.14% | 10.45 | 10.64 | 10.25 | 179,706 |
| Mar 27 2024 | 10.49 | 0.03 | 0.29% | 10.61 | 10.64 | 10.41 | 100,721 |
| Mar 26 2024 | 10.46 | -0.49 | -4.47% | 11.06 | 11.13 | 10.46 | 91,946 |
| Mar 25 2024 | 10.95 | -0.15 | -1.35% | 11.12 | 11.2699 | 10.865 | 130,665 |
| Mar 22 2024 | 11.10 | 0.28 | 2.59% | 10.93 | 11.155 | 10.76 | 127,820 |
| Mar 21 2024 | 10.82 | 0.06 | 0.56% | 10.78 | 10.87 | 10.6806 | 172,718 |
| Mar 20 2024 | 10.76 | 0.09 | 0.84% | 10.61 | 10.96 | 10.61 | 235,342 |
| Mar 19 2024 | 10.67 | 0.23 | 2.20% | 10.41 | 10.757 | 10.41 | 397,484 |
| Mar 18 2024 | 10.44 | 0.02 | 0.19% | 10.57 | 10.63 | 10.30 | 435,929 |
| Mar 15 2024 | 10.42 | 0.27 | 2.66% | 10.10 | 10.46 | 10.10 | 660,845 |
| Mar 14 2024 | 10.15 | -0.11 | -1.07% | 10.12 | 10.20 | 9.82 | 424,343 |
| Mar 13 2024 | 10.26 | 0.09 | 0.88% | 10.10 | 10.285 | 10.10 | 383,537 |
| Mar 12 2024 | 10.17 | -0.44 | -4.15% | 10.58 | 10.6105 | 10.10 | 104,559 |
| Mar 11 2024 | 10.61 | 0.10 | 0.95% | 10.55 | 10.675 | 10.42 | 173,350 |
| Mar 08 2024 | 10.51 | -0.26 | -2.41% | 10.88 | 10.895 | 10.49 | 159,462 |
| Mar 07 2024 | 10.77 | 0.31 | 2.96% | 10.56 | 10.81 | 10.48 | 148,332 |
| Mar 06 2024 | 10.46 | 0.27 | 2.65% | 10.28 | 10.54 | 10.1701 | 211,809 |
| Mar 05 2024 | 10.19 | -0.09 | -0.88% | 10.17 | 10.405 | 10.13 | 277,281 |
| Mar 04 2024 | 10.28 | 0.38 | 3.84% | 10.05 | 10.51 | 9.9828 | 276,896 |
