LUKSO Historical Data

LYX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 6.21
+5.37%
$ 260.97 million $ 151,925
Nov 27, 2023 $ 5.91
-5.01%
$ 248.3 million $ 361,114
Nov 26, 2023 $ 6.22
+3.16%
$ 261.42 million $ 187,992
Nov 25, 2023 $ 6.03
-6.70%
$ 253.43 million $ 280,129
Nov 24, 2023 $ 6.47
+3.02%
$ 271.64 million $ 128,900
Nov 23, 2023 $ 6.28
-3.63%
$ 263.66 million $ 177,427
Nov 22, 2023 $ 6.51
+0.88%
$ 273.61 million $ 188,436
Nov 21, 2023 $ 6.46
-4.99%
$ 271.23 million $ 210,254
Nov 20, 2023 $ 6.8
+5.54%
$ 285.48 million $ 298,249
Nov 19, 2023 $ 6.44
+3.95%
$ 270.38 million $ 200,390
Nov 18, 2023 $ 6.19
-2.10%
$ 260.11 million $ 252,687
Nov 17, 2023 $ 6.33
-4.18%
$ 265.65 million $ 182,185
Nov 16, 2023 $ 6.6
+1.51%
$ 277.27 million $ 282,682
Nov 15, 2023 $ 6.51
-5.00%
$ 273.63 million $ 356,503
Nov 14, 2023 $ 6.85
+1.40%
$ 287.86 million $ 171,980
Nov 13, 2023 $ 6.77
+4.57%
$ 284.45 million $ 397,200
Nov 12, 2023 $ 6.48
-2.65%
$ 269.27 million $ 268,383
Nov 11, 2023 $ 6.65
+6.48%
$ 279.41 million $ 193,742
Nov 10, 2023 $ 6.25
+4.08%
$ 262.4 million $ 393,152
Nov 9, 2023 $ 6
+0.35%
$ 252.16 million $ 357,885
Nov 8, 2023 $ 6.01
+0.88%
$ 252.01 million $ 280,356
Nov 7, 2023 $ 5.95
-3.16%
$ 250.07 million $ 526,024
Nov 6, 2023 $ 6.13
-4.30%
$ 257.47 million $ 329,760
Nov 5, 2023 $ 6.41
-0.49%
$ 269.04 million $ 230,885
Nov 4, 2023 $ 6.44
+4.13%
$ 270.37 million $ 195,455
Nov 3, 2023 $ 6.18
+9.36%
$ 259.66 million $ 314,530
Nov 2, 2023 $ 5.65
+3.88%
$ 237.42 million $ 224,483
Nov 1, 2023 $ 5.44
+1.59%
$ 228.31 million $ 201,154
Oct 31, 2023 $ 5.27
-0.44%
$ 221.5 million $ 153,635
Oct 30, 2023 $ 5.3
-1.40%
$ 222.48 million $ 176,673
Oct 29, 2023 $ 5.4
+3.23%
$ 226.92 million $ 90,442
Oct 28, 2023 $ 5.26
-0.84%
$ 220.79 million $ 86,378
Oct 27, 2023 $ 5.3
-0.05%
$ 222.64 million $ 174,186
Oct 26, 2023 $ 5.3
+2.00%
$ 222.77 million $ 269,055
Oct 25, 2023 $ 5.2
+2.25%
$ 218.46 million $ 304,688
Oct 24, 2023 $ 5.09
-1.90%
$ 213.72 million $ 235,388
Oct 23, 2023 $ 5.21
+0.55%
$ 218.62 million $ 446,687
Oct 22, 2023 $ 5.17
-0.35%
$ 217.27 million $ 85,514
Oct 21, 2023 $ 5.19
+3.32%
$ 217.96 million $ 148,868
Oct 20, 2023 $ 5.02
+0.59%
$ 210.88 million $ 137,126
Oct 19, 2023 $ 4.99
+0.97%
$ 209.65 million $ 55,675
Oct 18, 2023 $ 4.94
-0.77%
$ 207.63 million $ 105,515
Oct 17, 2023 $ 4.98
-0.41%
$ 209.25 million $ 88,034
Oct 16, 2023 $ 5
+0.57%
$ 210.1 million $ 124,282
Oct 15, 2023 $ 4.99
+0.02%
$ 209.49 million $ 78,824
Oct 14, 2023 $ 4.98
+1.46%
$ 209.22 million $ 44,299
Oct 13, 2023 $ 4.91
-2.09%
$ 206.26 million $ 95,195
Oct 12, 2023 $ 5.01
-1.25%
$ 210.4 million $ 224,069
Oct 11, 2023 $ 5.1
-2.72%
$ 214.04 million $ 174,007
Oct 10, 2023 $ 5.24
-3.28%
$ 219.98 million $ 64,434