LXFR(LXFR)
LXFR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.22 | $15.99 | $15.16 | $15.91 | 192,600 |
| 5/19/2026 | $15.36 | $15.48 | $15.00 | $15.16 | 96,835 |
| 5/18/2026 | $15.72 | $15.82 | $15.41 | $15.48 | 99,805 |
| 5/15/2026 | $15.70 | $15.90 | $15.33 | $15.47 | 235,120 |
| 5/14/2026 | $15.43 | $15.74 | $15.28 | $15.64 | 127,317 |
| 5/13/2026 | $14.95 | $15.59 | $14.90 | $15.42 | 163,943 |
| 5/12/2026 | $15.33 | $15.33 | $14.73 | $15.06 | 98,635 |
| 5/11/2026 | $15.55 | $15.72 | $15.40 | $15.51 | 109,121 |
| 5/8/2026 | $15.54 | $15.59 | $14.87 | $15.57 | 98,502 |
| 5/7/2026 | $16.00 | $16.00 | $15.45 | $15.52 | 141,900 |
| 5/6/2026 | $15.82 | $15.94 | $15.35 | $15.82 | 141,410 |
| 5/5/2026 | $15.32 | $15.79 | $15.19 | $15.61 | 117,800 |
| 5/4/2026 | $15.23 | $15.31 | $14.96 | $15.12 | 127,017 |
| 5/1/2026 | $15.10 | $15.48 | $15.02 | $15.35 | 146,114 |
| 4/30/2026 | $14.10 | $15.25 | $14.10 | $15.05 | 190,200 |
| 4/29/2026 | $13.79 | $14.61 | $13.79 | $14.24 | 362,800 |
| 4/28/2026 | $13.17 | $13.36 | $13.02 | $13.29 | 121,000 |
| 4/27/2026 | $13.15 | $13.63 | $13.15 | $13.18 | 117,909 |
| 4/24/2026 | $12.82 | $13.21 | $12.74 | $13.14 | 78,731 |
| 4/23/2026 | $12.87 | $13.03 | $12.64 | $12.90 | 101,000 |
| 4/22/2026 | $12.75 | $12.92 | $12.60 | $12.82 | 106,445 |
| 4/21/2026 | $12.94 | $13.11 | $12.56 | $12.65 | 120,300 |
| 4/20/2026 | $12.88 | $13.08 | $12.56 | $12.87 | 114,600 |
| 4/17/2026 | $12.80 | $13.14 | $12.71 | $12.93 | 139,800 |
| 4/16/2026 | $12.97 | $13.12 | $12.68 | $12.72 | 127,013 |
| 4/15/2026 | $13.23 | $13.24 | $12.92 | $13.05 | 117,100 |
| 4/14/2026 | $13.36 | $13.56 | $13.28 | $13.30 | 96,410 |
| 4/13/2026 | $13.06 | $13.36 | $12.95 | $13.36 | 117,200 |
| 4/10/2026 | $13.20 | $13.22 | $12.99 | $13.08 | 74,926 |
| 4/9/2026 | $12.72 | $13.21 | $12.72 | $13.14 | 115,532 |
| 4/8/2026 | $12.53 | $13.09 | $12.53 | $12.88 | 151,821 |
| 4/7/2026 | $12.15 | $12.24 | $12.00 | $12.19 | 126,504 |
| 4/6/2026 | $12.07 | $12.24 | $11.94 | $12.21 | 107,100 |
| 4/2/2026 | $11.92 | $12.34 | $11.79 | $12.14 | 112,600 |
| 4/1/2026 | $12.26 | $12.41 | $12.15 | $12.22 | 114,300 |
| 3/31/2026 | $12.07 | $12.24 | $11.86 | $12.18 | 145,500 |
| 3/30/2026 | $12.31 | $12.31 | $11.84 | $11.93 | 162,337 |
| 3/27/2026 | $12.21 | $12.40 | $12.15 | $12.22 | 138,824 |
| 3/26/2026 | $12.50 | $12.89 | $12.25 | $12.35 | 160,634 |
| 3/25/2026 | $12.58 | $12.69 | $12.28 | $12.69 | 178,700 |
| 3/24/2026 | $12.00 | $12.47 | $11.97 | $12.36 | 226,100 |
| 3/23/2026 | $11.87 | $12.23 | $11.79 | $12.12 | 249,500 |
| 3/20/2026 | $11.83 | $11.83 | $11.31 | $11.51 | 2.41M |
| 3/19/2026 | $11.44 | $11.98 | $11.26 | $11.82 | 341,700 |
| 3/18/2026 | $11.76 | $11.80 | $11.50 | $11.62 | 394,825 |
| 3/17/2026 | $11.90 | $12.04 | $11.79 | $11.81 | 370,521 |
| 3/16/2026 | $11.80 | $12.00 | $11.67 | $11.80 | 281,333 |
| 3/13/2026 | $11.79 | $11.79 | $11.38 | $11.60 | 295,941 |
| 3/12/2026 | $11.78 | $11.83 | $11.52 | $11.64 | 369,243 |
| 3/11/2026 | $11.97 | $12.05 | $11.69 | $11.98 | 389,515 |
| 3/10/2026 | $11.89 | $12.29 | $11.73 | $12.02 | 403,902 |
| 3/9/2026 | $11.78 | $12.18 | $11.58 | $12.06 | 230,400 |
| 3/6/2026 | $12.37 | $12.38 | $11.90 | $11.98 | 161,509 |
| 3/5/2026 | $12.61 | $12.69 | $12.43 | $12.44 | 162,100 |
| 3/4/2026 | $12.81 | $13.03 | $12.63 | $12.69 | 165,606 |
| 3/3/2026 | $12.60 | $12.85 | $12.42 | $12.66 | 148,349 |
| 3/2/2026 | $12.56 | $13.14 | $12.36 | $12.93 | 197,137 |
| 2/27/2026 | $13.20 | $13.24 | $12.79 | $12.87 | 211,608 |
| 2/26/2026 | $13.02 | $13.51 | $12.81 | $13.35 | 217,434 |
| 2/25/2026 | $14.96 | $15.00 | $12.69 | $12.96 | 315,936 |
| 2/24/2026 | $15.21 | $15.58 | $15.21 | $15.56 | 95,200 |
| 2/23/2026 | $15.65 | $15.65 | $15.07 | $15.17 | 97,500 |
| 2/20/2026 | $15.49 | $15.75 | $15.36 | $15.65 | 119,997 |