LUKSO Historical Data

LYX Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 7.99
+4.03%
$ 335.72 million $ 347,250
Dec 31, 2023 $ 7.68
-1.50%
$ 322.61 million $ 342,020
Dec 30, 2023 $ 7.8
+0.95%
$ 327.51 million $ 343,901
Dec 29, 2023 $ 7.72
-0.44%
$ 324.23 million $ 611,654
Dec 28, 2023 $ 7.75
-4.35%
$ 325.63 million $ 349,885
Dec 27, 2023 $ 8.1
+6.82%
$ 340.18 million $ 685,020
Dec 26, 2023 $ 7.52
-5.06%
$ 316.02 million $ 805,596
Dec 25, 2023 $ 7.93
-2.33%
$ 332.86 million $ 585,712
Dec 24, 2023 $ 8.12
-3.35%
$ 340.9 million $ 343,090
Dec 23, 2023 $ 8.35
-2.79%
$ 350.9 million $ 1.02 million
Dec 22, 2023 $ 8.59
+0.79%
$ 360.97 million $ 636,393
Dec 21, 2023 $ 8.55
+14.56%
$ 359.04 million $ 1.34 million
Dec 20, 2023 $ 7.46
+0.18%
$ 313.46 million $ 506,438
Dec 19, 2023 $ 7.45
-1.05%
$ 312.9 million $ 454,788
Dec 18, 2023 $ 7.53
-0.21%
$ 316.2 million $ 482,192
Dec 17, 2023 $ 7.54
+1.95%
$ 316.83 million $ 604,024
Dec 16, 2023 $ 7.4
-2.06%
$ 310.62 million $ 364,155
Dec 15, 2023 $ 7.55
-2.64%
$ 317.16 million $ 475,918
Dec 14, 2023 $ 7.76
+6.34%
$ 325.78 million $ 439,182
Dec 13, 2023 $ 7.29
+1.42%
$ 306.35 million $ 566,824
Dec 12, 2023 $ 7.19
-2.61%
$ 302.07 million $ 626,319
Dec 11, 2023 $ 7.39
-4.45%
$ 310.18 million $ 470,849
Dec 10, 2023 $ 7.73
+2.17%
$ 324.84 million $ 261,971
Dec 9, 2023 $ 7.57
+4.66%
$ 317.93 million $ 875,688
Dec 8, 2023 $ 7.23
-2.22%
$ 303.77 million $ 745,803
Dec 7, 2023 $ 7.4
+3.64%
$ 310.69 million $ 394,752
Dec 6, 2023 $ 7.14
-13.12%
$ 299.77 million $ 657,473
Dec 5, 2023 $ 8.22
+0.27%
$ 345.13 million $ 855,482
Dec 4, 2023 $ 8.2
-5.37%
$ 344.2 million $ 634,503
Dec 3, 2023 $ 8.66
+15.63%
$ 363.74 million $ 643,394
Dec 2, 2023 $ 7.49
+10.07%
$ 314.59 million $ 387,886
Dec 1, 2023 $ 6.8
+10.39%
$ 285.8 million $ 412,247
Nov 30, 2023 $ 6.16
+1.22%
$ 258.9 million $ 188,578
Nov 29, 2023 $ 6.09
-1.98%
$ 255.79 million $ 343,990
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