Logipix International

LPIX
🏛️ usa →
0.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.03 14.03 7.00 10.31 0.0M
2021-12-29 19.25 19.25 19.25 19.25 0.0M
2021-12-28 19.25 19.25 19.25 19.25 0.0M
2021-12-20 13.75 13.75 13.75 13.75 0.0M
2021-12-16 13.78 13.78 13.75 13.75 0.0M
2021-12-15 19.25 19.25 13.75 13.75 0.0M
2021-12-14 16.50 16.53 16.50 16.53 0.0M
2021-12-13 16.50 16.50 16.50 16.50 0.0M
2021-12-09 18.37 18.40 18.37 18.40 0.0M
2021-12-01 20.90 21.53 18.32 18.32 0.0M
2021-11-30 24.75 24.75 20.90 20.90 0.0M
2021-11-29 27.50 27.50 27.50 27.50 0.0M
2021-11-24 32.45 32.45 27.50 27.50 0.0M
2021-11-19 37.13 37.13 31.83 31.83 0.0M
2021-11-16 30.25 30.66 27.91 30.66 0.0M
2021-11-15 32.59 33.00 30.94 30.94 0.0M
2021-11-11 32.59 32.59 32.59 32.59 0.0M
2021-11-10 32.59 37.13 32.59 36.30 0.0M
2021-11-09 33.28 38.23 30.94 30.94 0.0M
2021-11-05 37.13 39.88 35.20 39.85 0.0M
2021-11-04 33.28 37.13 33.28 35.75 0.0M
2021-11-03 34.95 35.04 33.03 33.28 0.0M
2021-11-02 33.00 34.09 33.00 33.14 0.0M
2021-11-01 32.97 33.00 30.68 33.00 0.0M
2021-10-29 32.31 32.31 32.31 32.31 0.0M
2021-10-28 32.64 32.64 28.60 28.60 0.0M
2021-10-27 32.64 32.64 32.64 32.64 0.0M
2021-10-26 35.04 35.04 32.64 32.64 0.0M
2021-10-25 34.10 35.06 34.10 35.06 0.0M
2021-10-22 29.92 32.04 27.50 32.04 0.0M
2021-10-21 28.46 29.92 26.19 29.92 0.0M
2021-10-20 27.50 28.11 25.71 28.11 0.0M
2021-10-19 27.50 27.50 22.28 22.28 0.0M
2021-10-18 27.47 27.50 25.42 27.50 0.0M
2021-10-15 24.39 27.50 24.39 27.47 0.0M
2021-10-14 24.31 24.48 20.90 22.94 0.0M
2021-10-13 22.48 24.31 20.65 22.47 0.0M
2021-10-12 20.63 21.45 20.63 20.63 0.0M
2021-10-11 20.34 20.63 19.39 20.63 0.0M
2021-10-08 20.34 24.39 20.34 24.39 0.0M
2021-10-07 21.67 24.45 21.18 24.45 0.0M
2021-10-06 21.62 21.62 17.96 17.96 0.0M
2021-10-01 22.08 22.08 19.97 19.97 0.0M
2021-09-29 12.38 22.51 10.04 22.41 0.0M
2021-09-28 21.59 21.59 11.30 11.48 0.0M
2021-09-27 22.28 22.28 14.30 21.59 0.0M
2021-09-24 17.57 24.48 17.57 22.28 0.0M
2021-09-23 17.33 17.33 17.19 17.33 0.0M
2021-09-21 9.63 9.63 9.63 9.63 0.0M
2021-09-20 9.65 9.68 8.28 8.28 0.0M
2021-09-15 7.15 7.15 7.15 7.15 0.0M
2021-09-10 7.01 7.01 7.01 7.01 0.0M
2021-09-08 6.05 6.05 6.05 6.05 0.0M
2021-08-30 11.55 11.55 11.55 11.55 0.0M
2021-08-27 18.00 22.00 6.33 10.97 0.0M
2021-08-26 13.75 17.88 13.75 17.85 0.0M
2021-08-25 10.01 18.37 8.86 14.03 0.0M
2021-08-24 10.12 10.12 8.25 8.25 0.0M
2021-08-20 8.25 8.25 8.25 8.25 0.0M
2021-08-19 10.18 10.18 6.08 7.15 0.0M
2021-08-18 12.46 13.61 6.08 10.18 0.0M
2021-08-17 12.80 18.30 9.10 10.71 0.0M
2021-08-16 15.43 24.26 15.43 24.26 0.0M
2021-08-13 16.50 24.28 15.13 24.28 0.0M
2021-08-11 17.05 23.54 15.95 23.51 0.0M
2021-08-10 16.80 23.57 16.78 23.57 0.0M
2021-08-09 20.50 24.20 20.50 24.20 0.0M
2021-08-05 17.05 27.01 16.78 27.01 0.0M
2021-08-04 22.28 27.47 22.28 27.47 0.0M
2021-08-03 23.42 23.42 22.80 22.80 0.0M
2021-07-30 18.18 27.50 18.18 22.96 0.0M
2021-07-28 27.50 27.50 27.50 27.50 0.0M
2021-07-27 22.14 22.62 16.78 22.14 0.0M
2021-07-26 22.14 22.14 22.14 22.14 0.0M
2021-07-22 20.63 28.16 16.67 22.62 0.0M
2021-07-21 23.00 23.00 23.00 23.00 0.0M
2021-07-20 15.95 28.16 15.95 28.16 0.0M
2021-07-19 20.57 39.88 18.44 39.88 0.0M
2021-07-16 15.21 21.73 15.13 20.57 0.0M
2021-07-15 18.67 18.67 18.65 18.65 0.0M
2021-07-13 19.25 21.67 19.25 19.76 0.0M
2021-07-12 18.45 18.45 18.45 18.45 0.0M
2021-07-09 18.44 21.73 16.50 16.50 0.0M
2021-07-08 18.87 22.00 11.28 19.11 0.0M
2021-07-07 19.00 24.45 19.00 24.20 0.0M
2021-07-01 27.47 27.47 18.84 24.45 0.0M
2021-06-29 27.47 27.47 21.95 27.47 0.0M
2021-06-25 27.45 27.45 27.45 27.45 0.0M
2021-06-24 23.24 27.50 23.24 27.50 0.0M
2021-06-23 24.75 28.11 21.96 21.96 0.0M
2021-06-22 28.88 28.88 22.00 22.00 0.0M
2021-06-21 22.03 22.03 22.03 22.03 0.0M
2021-06-18 29.96 29.98 23.60 29.70 0.0M
2021-06-17 19.20 29.98 19.20 29.98 0.0M
2021-06-14 16.64 16.64 16.64 16.64 0.0M
2021-06-11 20.63 20.63 20.63 20.63 0.0M
2021-06-10 20.63 20.63 20.63 20.63 0.0M
2021-06-09 20.63 20.63 18.63 19.25 0.0M
2021-06-08 18.56 18.56 18.56 18.56 0.0M
2021-06-07 16.50 20.63 16.50 20.63 0.0M
2021-06-04 20.63 20.63 18.56 18.56 0.0M
2021-06-03 18.56 20.63 16.50 18.56 0.0M
2021-06-01 16.50 20.63 16.50 20.63 0.0M
2021-05-28 16.50 16.50 16.50 16.50 0.0M
2021-05-27 16.78 20.63 15.13 20.63 0.0M
2021-05-25 22.00 22.00 22.00 22.00 0.0M
2021-05-24 19.24 21.70 16.78 21.67 0.0M
2021-05-21 19.24 19.24 19.24 19.24 0.0M
2021-05-20 19.24 19.24 19.24 19.24 0.0M
2021-05-19 16.78 16.78 16.78 16.78 0.0M
2021-05-18 19.36 21.95 19.36 21.95 0.0M
2021-05-17 17.33 20.06 17.33 20.06 0.0M
2021-05-14 22.00 22.00 20.06 20.06 0.0M
2021-05-13 17.60 22.77 17.46 22.77 0.0M
2021-05-12 20.20 20.20 17.60 17.60 0.0M
2021-05-11 17.60 22.80 17.60 22.80 0.0M
2021-05-10 17.60 17.60 17.60 17.60 0.0M
2021-05-07 17.35 22.94 17.35 22.94 0.0M
2021-05-06 22.94 22.94 17.38 17.90 0.0M
2021-05-05 21.29 22.96 19.53 20.08 0.0M
2021-05-04 21.29 21.29 21.29 21.29 0.0M
2021-05-03 21.29 23.02 21.29 23.02 0.0M
2021-04-30 21.29 22.17 21.29 22.17 0.0M
2021-04-29 23.05 23.05 21.29 21.29 0.0M
2021-04-27 27.87 30.25 19.58 22.96 0.0M
2021-04-26 24.45 39.74 22.14 24.75 0.0M
2021-04-23 22.69 24.48 21.45 24.48 0.0M
2021-04-22 22.55 24.48 20.65 24.48 0.0M
2021-04-21 17.05 23.32 16.50 22.83 0.0M
2021-04-20 44.06 44.06 13.75 16.32 0.0M
2021-04-19 68.89 82.23 50.20 50.75 0.0M
2021-04-16 57.78 66.93 55.14 66.93 0.0M
2021-04-15 68.72 74.22 56.38 74.22 0.0M
2021-04-14 63.80 74.25 57.75 57.75 0.0M
2021-04-13 82.50 83.88 56.38 74.25 0.0M
2021-04-12 88.00 99.00 75.63 82.46 0.0M
2021-04-09 104.83 104.83 104.78 104.78 0.0M
2021-04-08 110.28 131.95 110.28 131.95 0.0M
2021-04-07 116.88 132.00 110.00 132.00 0.0M
2021-04-06 129.25 137.50 115.78 132.00 0.0M
2021-04-05 129.25 130.63 115.47 130.63 0.0M
2021-04-01 129.25 129.25 93.83 116.88 0.0M
2021-03-31 92.95 120.73 92.95 115.50 0.0M
2021-03-30 77.00 92.95 71.50 92.95 0.0M
2021-03-29 90.75 90.75 85.25 88.00 0.0M
2021-03-26 95.58 95.98 85.55 95.98 0.0M
2021-03-25 109.89 110.00 96.25 96.25 0.0M
2021-03-24 118.28 134.48 96.53 118.25 0.0M
2021-03-23 104.50 134.75 104.50 125.69 0.0M
2021-03-22 77.28 104.50 75.19 104.47 0.0M
2021-03-19 72.77 77.83 66.28 67.65 0.0M
2021-03-18 69.23 82.78 69.23 82.78 0.0M
2021-03-17 69.23 69.23 65.59 65.62 0.0M
2021-03-16 76.18 76.18 65.56 65.56 0.0M
2021-03-15 79.75 79.75 69.30 73.43 0.0M
2021-03-12 104.50 104.50 68.78 85.25 0.0M
2021-03-11 91.44 104.50 71.50 102.30 0.0M
2021-03-10 110.00 110.00 69.03 87.45 0.0M
2021-03-09 114.13 136.13 96.25 110.00 0.0M
2021-03-08 68.89 119.08 68.89 112.75 0.0M
2021-03-05 33.50 55.22 33.50 55.22 0.0M
2021-03-04 33.01 47.85 33.00 44.55 0.0M
2021-03-02 40.70 40.70 40.70 40.70 0.0M
2021-03-01 25.33 40.70 25.33 40.70 0.0M
2021-02-24 38.50 38.50 33.28 33.28 0.0M
2021-02-22 33.28 33.28 33.28 33.28 0.0M
2021-02-19 44.00 44.00 38.50 38.50 0.0M
2021-02-18 44.00 44.00 44.00 44.00 0.0M
2021-02-16 41.25 41.25 41.25 41.25 0.0M
2021-02-12 40.41 49.47 40.41 49.47 0.0M
2021-02-11 47.99 47.99 47.99 47.99 0.0M
2021-02-10 39.88 47.85 39.88 45.10 0.0M
2021-02-09 30.25 46.75 27.50 46.75 0.0M
2021-02-08 49.50 49.50 41.25 41.25 0.0M
2021-02-05 38.23 39.88 22.00 39.88 0.0M
2021-02-04 27.50 38.23 27.50 38.23 0.0M
2021-02-01 49.06 49.06 49.06 49.06 0.0M
2021-01-29 29.98 29.98 29.98 29.98 0.0M
2021-01-28 33.28 38.64 33.00 33.00 0.0M
2021-01-27 33.28 46.61 33.28 40.49 0.0M
2021-01-25 43.86 54.73 43.31 51.70 0.0M
2021-01-22 40.15 49.50 34.79 43.86 0.0M
2021-01-21 38.78 40.38 28.88 35.34 0.0M
2021-01-20 40.76 45.38 40.76 45.38 0.0M
2021-01-19 38.50 47.85 38.36 38.50 0.0M
2021-01-15 25.44 41.25 25.03 33.32 0.0M
2021-01-13 38.20 38.20 30.25 30.25 0.0M
2021-01-12 39.22 40.70 27.50 27.50 0.0M
2021-01-11 39.22 39.22 27.75 38.45 0.0M
2021-01-08 27.75 27.75 27.75 27.75 0.0M
2021-01-06 29.15 40.98 14.03 22.00 0.0M
2021-01-05 30.94 30.94 26.88 29.15 0.0M
2021-01-04 26.98 36.08 26.98 28.88 0.0M