Lsb Industries

LXU
🏛️ usa →
8.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 8.15 8.15 8.15 8.15 3.5K
09:38 8.15 8.15 8.15 8.15 0.9K
09:43 8.15 8.15 8.15 8.15 1.2K
09:46 8.15 8.17 8.15 8.17 1.4K
09:52 8.18 8.18 8.18 8.18 1.3K
09:53 8.20 8.20 8.20 8.20 1.7K
09:56 8.17 8.17 8.17 8.17 1.7K
10:03 8.16 8.16 8.15 8.15 0.7K
10:04 8.15 8.15 8.15 8.15 0.4K
10:06 8.14 8.14 8.13 8.13 10.3K
10:07 8.12 8.12 8.12 8.12 0.1K
10:08 8.14 8.14 8.14 8.14 3.5K
10:10 8.17 8.17 8.17 8.17 0.4K
10:13 8.17 8.17 8.17 8.17 1.2K
10:15 8.17 8.17 8.17 8.17 1.4K
10:18 8.15 8.15 8.15 8.15 2.1K
10:29 8.12 8.12 8.11 8.11 3.7K
10:30 8.11 8.11 8.11 8.11 1.6K
10:33 8.13 8.13 8.13 8.13 0.7K
10:35 8.13 8.13 8.13 8.13 0.9K
10:42 8.13 8.13 8.13 8.13 0.3K
10:43 8.13 8.13 8.13 8.13 0.9K
10:47 8.12 8.12 8.12 8.12 0.7K
10:48 8.12 8.12 8.12 8.12 0.4K
10:49 8.12 8.12 8.12 8.12 1.6K
10:54 8.15 8.15 8.15 8.15 0.7K
10:56 8.16 8.16 8.16 8.16 0.4K
10:59 8.17 8.17 8.17 8.17 1.5K
11:13 8.17 8.17 8.17 8.17 0.2K
11:14 8.18 8.18 8.18 8.18 17.7K
11:15 8.23 8.24 8.23 8.24 1.0K
11:16 8.26 8.26 8.26 8.26 1.9K
11:20 8.25 8.25 8.25 8.25 0.1K
11:21 8.25 8.25 8.25 8.25 0.7K
11:24 8.23 8.23 8.23 8.23 2.2K
11:26 8.22 8.22 8.22 8.22 0.1K
11:27 8.22 8.22 8.22 8.22 0.6K
11:28 8.22 8.22 8.22 8.22 0.2K
11:30 8.22 8.22 8.22 8.22 0.2K
11:31 8.21 8.21 8.21 8.21 0.7K
11:37 8.22 8.22 8.22 8.22 0.9K
11:41 8.20 8.20 8.20 8.20 1.8K
11:46 8.18 8.18 8.18 8.18 1.7K
11:48 8.17 8.17 8.17 8.17 1.0K
11:50 8.15 8.16 8.15 8.16 1.2K
11:52 8.16 8.16 8.16 8.16 0.2K
11:58 8.15 8.15 8.15 8.15 0.8K
12:05 8.17 8.17 8.17 8.17 2.8K
12:06 8.16 8.16 8.16 8.16 5.1K
12:08 8.13 8.14 8.13 8.14 3.2K
12:09 8.13 8.13 8.13 8.13 0.5K
12:10 8.13 8.13 8.13 8.13 1.5K
12:17 8.14 8.14 8.14 8.14 0.4K
12:21 8.13 8.13 8.13 8.13 0.5K
12:22 8.14 8.14 8.14 8.14 0.4K
12:25 8.13 8.13 8.13 8.13 1.2K
12:27 8.13 8.14 8.13 8.14 1.4K
12:32 8.13 8.13 8.13 8.13 0.8K
12:35 8.13 8.13 8.13 8.13 0.1K
12:36 8.12 8.12 8.12 8.12 2.2K
12:39 8.11 8.11 8.11 8.11 0.1K
12:40 8.11 8.12 8.11 8.12 0.4K
12:41 8.11 8.11 8.11 8.11 0.8K
12:43 8.11 8.11 8.11 8.11 0.3K
12:45 8.10 8.11 8.10 8.11 0.9K
12:46 8.12 8.12 8.12 8.12 0.1K
12:47 8.13 8.13 8.13 8.13 0.9K
12:49 8.13 8.13 8.13 8.13 0.5K
12:51 8.13 8.13 8.13 8.13 0.9K
12:58 8.13 8.13 8.13 8.13 1.1K
13:02 8.12 8.12 8.12 8.12 0.6K
13:03 8.13 8.13 8.13 8.13 1.6K
13:06 8.11 8.11 8.11 8.11 0.6K
13:09 8.13 8.13 8.13 8.13 0.5K
13:10 8.13 8.13 8.13 8.13 0.8K
13:11 8.14 8.14 8.14 8.14 0.5K
13:15 8.13 8.13 8.13 8.13 4.7K
13:21 8.10 8.10 8.10 8.10 1.2K
13:22 8.11 8.11 8.11 8.11 0.1K
13:23 8.10 8.10 8.10 8.10 1.2K
13:27 8.10 8.10 8.10 8.10 2.8K
13:34 8.06 8.06 8.06 8.06 0.3K
13:36 8.06 8.06 8.06 8.06 2.1K
13:40 8.05 8.05 8.05 8.05 0.9K
13:45 8.04 8.04 8.04 8.04 0.2K
13:46 8.03 8.03 8.03 8.03 0.1K
13:47 8.03 8.03 8.03 8.03 1.2K
13:48 8.02 8.02 8.02 8.02 0.1K
13:49 8.02 8.02 8.02 8.02 0.2K
13:51 8.02 8.02 8.02 8.02 0.2K
13:53 8.02 8.02 8.02 8.02 0.1K
13:55 8.03 8.03 8.02 8.02 3.0K
13:57 8.02 8.02 8.02 8.02 0.1K
14:00 8.03 8.03 8.03 8.03 1.7K
14:01 8.01 8.01 8.01 8.01 1.9K
14:07 8.02 8.02 8.02 8.02 1.0K
14:09 8.02 8.02 8.02 8.02 0.3K
14:11 8.01 8.01 8.01 8.01 0.6K
14:12 8.01 8.01 8.01 8.01 0.3K
14:14 8.00 8.00 8.00 8.00 0.2K
14:15 8.01 8.01 8.01 8.01 0.5K
14:18 8.02 8.03 8.02 8.03 1.9K
14:21 8.01 8.01 8.01 8.01 0.5K
14:23 8.01 8.01 8.01 8.01 0.6K
14:24 8.01 8.01 8.01 8.01 0.4K
14:25 8.01 8.01 8.01 8.01 0.7K
14:27 8.01 8.01 8.01 8.01 1.4K
14:30 8.00 8.02 8.00 8.02 6.0K
14:32 8.03 8.03 8.03 8.03 0.1K
14:33 8.03 8.03 8.03 8.03 0.1K
14:35 8.03 8.03 8.03 8.03 0.1K
14:36 8.04 8.04 8.04 8.04 0.1K
14:37 8.04 8.04 8.04 8.04 0.2K
14:38 8.04 8.04 8.04 8.04 1.3K
14:39 8.04 8.04 8.04 8.04 0.8K
14:42 8.03 8.03 8.03 8.03 1.7K
14:45 8.04 8.04 8.04 8.04 1.7K
14:46 8.04 8.04 8.04 8.04 0.5K
14:47 8.04 8.04 8.04 8.04 0.7K
14:50 8.03 8.03 8.03 8.03 0.9K
14:51 8.01 8.01 8.01 8.01 0.6K
14:52 8.02 8.02 8.01 8.01 3.4K
14:54 8.02 8.02 8.02 8.02 1.1K
14:56 8.02 8.02 8.00 8.00 1.6K
14:59 8.02 8.02 8.02 8.02 1.5K
15:00 8.02 8.02 8.01 8.01 0.6K
15:01 8.03 8.03 8.03 8.03 0.5K
15:02 8.03 8.03 8.03 8.03 1.6K
15:06 8.02 8.02 8.02 8.02 1.6K
15:08 8.01 8.01 8.01 8.01 1.6K
15:11 8.02 8.02 8.02 8.02 0.3K
15:12 8.01 8.02 8.01 8.02 1.6K
15:13 8.02 8.02 8.02 8.02 0.2K
15:15 8.03 8.03 8.03 8.03 0.4K
15:16 8.02 8.02 8.02 8.02 0.3K
15:17 8.03 8.03 8.03 8.03 0.4K
15:18 8.03 8.03 8.03 8.03 0.4K
15:19 8.02 8.02 8.02 8.02 0.7K
15:20 8.01 8.01 8.01 8.01 8.2K
15:21 8.01 8.01 8.01 8.01 0.4K
15:22 8.01 8.01 8.01 8.01 0.7K
15:23 8.01 8.01 8.01 8.01 0.5K
15:24 8.02 8.02 8.01 8.01 2.0K
15:25 8.02 8.02 8.01 8.01 3.1K
15:26 8.01 8.02 8.01 8.02 1.6K
15:27 8.01 8.01 8.01 8.01 0.2K
15:28 8.01 8.01 8.00 8.00 1.8K
15:30 7.99 7.99 7.99 7.99 3.9K
15:35 7.98 7.99 7.98 7.99 0.9K
15:36 7.98 8.00 7.98 8.00 14.6K
15:37 8.00 8.00 7.99 7.99 1.5K
15:38 7.99 7.99 7.99 7.99 0.1K
15:39 8.00 8.01 7.99 8.01 7.4K
15:40 8.02 8.04 8.02 8.04 1.7K
15:41 8.04 8.05 8.03 8.03 2.9K
15:42 8.03 8.03 8.03 8.03 1.2K
15:43 8.03 8.03 8.03 8.03 0.8K
15:45 8.04 8.04 8.04 8.04 1.1K
15:47 8.03 8.03 8.03 8.03 1.6K
15:48 8.03 8.03 8.03 8.03 1.2K
15:49 8.04 8.04 8.03 8.03 3.2K
15:50 8.04 8.04 8.03 8.03 1.9K
15:51 8.03 8.03 8.02 8.02 2.9K
15:52 8.02 8.02 8.02 8.02 0.9K
15:53 8.03 8.03 8.03 8.03 0.2K
15:54 8.02 8.02 8.02 8.02 1.2K
15:55 8.01 8.01 8.00 8.01 4.6K
15:56 8.00 8.00 8.00 8.00 3.5K
15:57 7.99 7.99 7.98 7.98 3.2K
15:58 7.98 7.99 7.98 7.99 1.5K
15:59 7.99 8.01 7.98 8.00 71.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.20 8.25 8.04 8.08 0.2M
2025-09-26 8.06 8.21 7.95 8.16 0.2M
2025-09-25 8.08 8.35 7.96 8.07 0.3M
2025-09-24 8.02 8.27 7.97 8.18 0.2M
2025-09-23 8.11 8.26 7.97 8.01 0.3M
2025-09-22 8.28 8.28 8.01 8.12 0.3M
2025-09-19 8.39 8.39 8.17 8.24 0.7M
2025-09-18 8.15 8.47 8.07 8.38 0.3M
2025-09-17 7.97 8.37 7.89 8.14 0.4M
2025-09-16 8.33 8.33 7.93 7.97 0.3M
2025-09-15 8.07 8.40 7.97 8.32 0.3M
2025-09-12 8.04 8.11 7.96 8.01 0.2M
2025-09-11 8.07 8.20 7.97 8.08 0.4M
2025-09-10 7.72 8.14 7.72 8.13 0.4M
2025-09-09 8.26 8.26 7.80 7.81 0.3M
2025-09-08 8.47 8.47 8.17 8.22 0.2M
2025-09-05 8.22 8.40 8.11 8.37 0.3M
2025-09-04 8.35 8.36 8.16 8.20 0.4M
2025-09-03 8.35 8.35 8.13 8.26 0.3M
2025-09-02 8.23 8.45 8.19 8.41 0.6M
2025-08-29 8.36 8.55 8.14 8.32 0.3M
2025-08-28 8.34 8.57 8.24 8.42 0.4M
2025-08-27 8.13 8.31 8.13 8.27 0.3M
2025-08-26 8.38 8.47 8.17 8.22 0.3M
2025-08-25 8.08 8.47 8.08 8.34 0.3M
2025-08-22 7.84 8.20 7.79 8.19 0.4M
2025-08-21 7.74 7.85 7.64 7.80 0.2M
2025-08-20 7.74 7.87 7.70 7.78 0.3M
2025-08-19 7.83 7.90 7.67 7.68 0.2M
2025-08-18 7.68 7.92 7.59 7.83 0.3M
2025-08-15 7.72 7.81 7.51 7.66 0.8M
2025-08-14 7.61 7.75 7.51 7.69 0.4M
2025-08-13 7.65 7.77 7.59 7.73 0.5M
2025-08-12 7.43 7.64 7.35 7.56 0.3M
2025-08-11 7.20 7.46 7.20 7.34 0.4M
2025-08-08 7.42 7.49 7.15 7.16 0.3M
2025-08-07 7.69 7.69 7.16 7.40 0.5M
2025-08-06 7.96 7.99 7.64 7.65 0.3M
2025-08-05 7.84 7.97 7.78 7.97 0.4M
2025-08-04 7.58 7.87 7.51 7.77 0.6M
2025-08-01 7.65 7.66 7.20 7.55 0.7M
2025-07-31 7.26 7.76 7.26 7.73 0.7M
2025-07-30 7.74 7.89 7.09 7.56 1.2M
2025-07-29 8.67 8.71 8.53 8.71 0.4M
2025-07-28 8.57 8.70 8.43 8.64 0.3M
2025-07-25 8.51 8.54 8.28 8.52 0.3M
2025-07-24 8.43 8.61 8.39 8.51 0.4M
2025-07-23 8.20 8.77 8.07 8.60 0.5M
2025-07-22 8.50 8.83 8.50 8.59 0.4M
2025-07-21 8.50 8.62 8.46 8.54 0.3M
2025-07-18 8.54 8.65 8.42 8.46 0.3M
2025-07-17 8.34 8.53 8.34 8.49 0.3M
2025-07-16 8.64 8.74 8.33 8.35 0.4M
2025-07-15 8.75 8.93 8.51 8.60 0.6M
2025-07-14 8.46 8.71 8.46 8.65 0.4M
2025-07-11 8.34 8.53 8.28 8.52 0.4M
2025-07-10 8.31 8.52 8.31 8.36 0.3M
2025-07-09 8.27 8.40 8.18 8.38 0.3M
2025-07-08 8.15 8.38 8.15 8.23 0.5M
2025-07-07 8.12 8.31 8.03 8.12 0.3M
2025-07-03 8.18 8.22 8.13 8.22 0.2M
2025-07-02 7.93 8.21 7.91 8.21 0.4M
2025-07-01 7.81 8.08 7.72 7.85 0.3M
2025-06-30 7.85 7.96 7.75 7.80 0.3M
2025-06-27 7.67 7.94 7.54 7.86 1.0M
2025-06-26 7.74 7.78 7.60 7.64 0.4M
2025-06-25 7.72 7.79 7.60 7.65 0.4M
2025-06-24 8.26 8.35 7.75 7.77 0.4M
2025-06-23 8.37 8.52 8.22 8.25 0.5M
2025-06-20 8.72 8.72 8.45 8.46 1.0M
2025-06-18 8.52 8.93 8.52 8.66 0.8M
2025-06-17 8.40 8.56 8.31 8.53 0.7M
2025-06-16 8.33 8.55 8.25 8.41 0.6M
2025-06-13 7.83 8.33 7.82 8.26 0.5M
2025-06-12 8.05 8.13 7.87 7.93 0.3M
2025-06-11 7.83 8.27 7.70 8.18 0.6M
2025-06-10 7.83 7.92 7.76 7.76 0.3M
2025-06-09 7.74 7.98 7.74 7.80 0.4M
2025-06-06 7.87 7.93 7.67 7.68 0.4M
2025-06-05 7.95 8.07 7.74 7.75 0.4M
2025-06-04 7.89 8.13 7.84 7.89 0.4M
2025-06-03 7.62 7.86 7.54 7.82 0.5M
2025-06-02 7.57 7.64 7.39 7.63 0.5M
2025-05-30 7.55 7.67 7.48 7.57 1.2M
2025-05-29 7.53 7.60 7.43 7.59 0.4M
2025-05-28 7.56 7.62 7.45 7.47 0.4M
2025-05-27 7.43 7.63 7.42 7.59 0.5M
2025-05-23 7.14 7.44 7.14 7.32 0.6M
2025-05-22 7.07 7.41 7.02 7.34 0.5M
2025-05-21 7.15 7.35 7.15 7.15 0.5M
2025-05-20 7.15 7.27 7.11 7.25 0.3M
2025-05-19 7.03 7.24 6.80 7.17 0.4M
2025-05-16 7.17 7.22 7.05 7.19 0.4M
2025-05-15 7.20 7.21 7.09 7.16 0.3M
2025-05-14 7.42 7.44 7.08 7.27 0.7M
2025-05-13 7.33 7.60 7.27 7.48 0.8M
2025-05-12 7.28 7.44 7.10 7.28 0.6M
2025-05-09 6.86 6.96 6.76 6.91 0.5M
2025-05-08 6.68 6.84 6.51 6.79 0.5M
2025-05-07 6.60 6.83 6.46 6.63 0.7M
2025-05-06 6.34 6.60 6.34 6.47 0.4M
2025-05-05 6.52 6.62 6.36 6.37 0.5M
2025-05-02 6.35 6.66 6.29 6.60 0.6M
2025-05-01 6.32 6.40 6.15 6.20 0.6M
2025-04-30 5.95 6.43 5.86 6.38 0.8M
2025-04-29 5.83 6.12 5.83 6.08 0.7M
2025-04-28 5.64 6.05 5.64 5.89 0.7M
2025-04-25 5.28 5.65 5.28 5.65 0.4M
2025-04-24 5.23 5.37 5.16 5.36 0.6M
2025-04-23 5.23 5.42 5.19 5.20 0.7M
2025-04-22 5.09 5.15 4.93 5.06 0.5M
2025-04-21 5.03 5.03 4.92 4.98 0.4M
2025-04-17 5.07 5.23 5.07 5.13 0.4M
2025-04-16 5.19 5.26 5.01 5.07 0.5M
2025-04-15 5.29 5.46 5.20 5.24 0.5M
2025-04-14 5.43 5.46 5.25 5.37 0.4M
2025-04-11 4.97 5.34 4.97 5.30 0.4M
2025-04-10 5.31 5.32 4.89 5.06 0.5M
2025-04-09 4.93 5.52 4.88 5.44 1.0M
2025-04-08 5.54 5.54 4.95 5.01 0.7M
2025-04-07 5.23 5.66 4.95 5.27 1.1M
2025-04-04 5.74 5.88 5.17 5.46 0.9M
2025-04-03 6.17 6.34 6.07 6.09 0.6M
2025-04-02 6.50 6.58 6.37 6.56 0.3M
2025-04-01 6.56 6.66 6.41 6.54 0.4M
2025-03-31 6.42 6.63 6.41 6.59 0.4M
2025-03-28 6.96 7.05 6.59 6.59 0.5M
2025-03-27 6.78 7.05 6.73 7.00 0.4M
2025-03-26 6.77 6.90 6.75 6.83 0.3M
2025-03-25 6.88 6.94 6.73 6.77 0.4M
2025-03-24 7.03 7.09 6.82 6.90 0.3M
2025-03-21 7.13 7.19 6.91 6.97 0.9M
2025-03-20 7.25 7.25 7.16 7.23 0.2M
2025-03-19 7.27 7.38 7.20 7.35 0.3M
2025-03-18 7.18 7.30 7.15 7.23 0.2M
2025-03-17 7.11 7.30 7.11 7.21 0.2M
2025-03-14 7.03 7.18 6.96 7.11 0.2M
2025-03-13 7.08 7.18 6.83 6.94 0.2M
2025-03-12 7.07 7.17 7.00 7.10 0.3M
2025-03-11 6.93 7.12 6.84 7.05 0.4M
2025-03-10 6.97 7.05 6.83 6.92 0.4M
2025-03-07 7.11 7.18 6.98 7.05 0.3M
2025-03-06 6.76 7.16 6.72 7.09 0.7M
2025-03-05 6.73 6.99 6.73 6.89 0.4M
2025-03-04 6.76 6.90 6.43 6.71 0.7M
2025-03-03 7.38 7.38 6.92 6.93 0.5M
2025-02-28 7.29 7.46 7.10 7.33 0.5M
2025-02-27 7.45 7.53 7.09 7.38 0.9M
2025-02-26 7.82 7.88 7.64 7.69 0.3M
2025-02-25 7.74 7.90 7.62 7.83 0.5M
2025-02-24 7.63 7.83 7.51 7.71 0.4M
2025-02-21 7.92 7.96 7.59 7.59 0.3M
2025-02-20 7.93 7.97 7.73 7.87 0.3M
2025-02-19 7.82 8.00 7.82 7.93 0.3M
2025-02-18 7.97 8.07 7.90 7.95 0.2M
2025-02-14 7.88 8.00 7.80 7.98 0.3M
2025-02-13 8.14 8.14 7.70 7.81 0.3M
2025-02-12 8.35 8.43 8.04 8.16 0.4M
2025-02-11 8.43 8.58 8.42 8.50 0.2M
2025-02-10 8.27 8.56 8.23 8.47 0.2M
2025-02-07 8.15 8.25 8.07 8.12 0.3M
2025-02-06 8.47 8.47 8.07 8.12 0.2M
2025-02-05 8.44 8.51 8.29 8.40 0.2M
2025-02-04 8.21 8.54 8.21 8.50 0.3M
2025-02-03 8.27 8.45 8.17 8.22 0.3M
2025-01-31 8.51 8.56 8.33 8.44 0.3M
2025-01-30 8.55 8.73 8.46 8.52 0.3M
2025-01-29 8.21 8.64 8.21 8.60 0.3M
2025-01-28 8.51 8.56 8.09 8.22 0.5M
2025-01-27 8.81 8.86 8.34 8.36 0.4M
2025-01-24 9.15 9.18 8.60 8.73 0.5M
2025-01-23 9.22 9.23 9.02 9.15 0.4M
2025-01-22 9.34 9.40 9.16 9.22 0.5M
2025-01-21 9.20 9.43 9.11 9.31 0.5M
2025-01-17 9.25 9.25 9.03 9.07 0.3M
2025-01-16 9.19 9.20 9.00 9.14 0.3M
2025-01-15 9.33 9.39 9.13 9.15 0.4M
2025-01-14 9.15 9.24 8.98 9.18 0.5M
2025-01-13 7.75 9.19 7.71 9.10 1.0M
2025-01-10 7.36 7.45 7.17 7.44 0.4M
2025-01-08 7.57 7.60 7.32 7.38 0.5M
2025-01-07 7.73 7.80 7.57 7.66 0.2M
2025-01-06 7.74 7.96 7.69 7.74 0.2M
2025-01-03 7.77 7.81 7.62 7.68 0.2M
2025-01-02 7.72 7.82 7.62 7.70 0.3M