امسح بهاتفك لتنزيل التطبيقLịch sử giá LQR
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ LQR. عرض آخر 365 يوم.
العوائد الشهرية LQR
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -27% | -18% | +4.7% | -14% | -19% | +69% | -33% | +17% | +46% | +132% | +75% | — | +243% |
| 2025 | — | — | — | — | — | — | +95% | -16% | -18% | -2.2% | -20% | -33% | -29% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 07/11/2026 | $0.1309 | +18.21% |
| 06/11/2026 | $0.1107 | +15.98% |
| 05/11/2026 | $0.09547 | +15.46% |
| 04/11/2026 | $0.08269 | +9.88% |
| 03/11/2026 | $0.07525 | +1.97% |
| 02/11/2026 | $0.07380 | -3.09% |
| 01/11/2026 | $0.07615 | +1.75% |
| 31/10/2026 | $0.07484 | -0.21% |
| 30/10/2026 | $0.07500 | +5.14% |
| 29/10/2026 | $0.07133 | -5.74% |
| 28/10/2026 | $0.07568 | -1.61% |
| 27/10/2026 | $0.07691 | +7.78% |
| 26/10/2026 | $0.07136 | -0.38% |
| 25/10/2026 | $0.07163 | -4.12% |
| 24/10/2026 | $0.07471 | +0.97% |
| 23/10/2026 | $0.07399 | -1.93% |
| 22/10/2026 | $0.07545 | -3.35% |
| 21/10/2026 | $0.07807 | -0.19% |
| 20/10/2026 | $0.07822 | +0.15% |
| 19/10/2026 | $0.07810 | +1.01% |
| 18/10/2026 | $0.07731 | +4.88% |
| 17/10/2026 | $0.07371 | -1.06% |
| 16/10/2026 | $0.07450 | -7.39% |
| 15/10/2026 | $0.08045 | +12.97% |
| 14/10/2026 | $0.07121 | -2.87% |
| 13/10/2026 | $0.07332 | +7.55% |
| 12/10/2026 | $0.06817 | -7.66% |
| 11/10/2026 | $0.07382 | +1.00% |
| 10/10/2026 | $0.07309 | +11.69% |
| 09/10/2026 | $0.06544 | +20.09% |
| 08/10/2026 | $0.05450 | -8.61% |
| 07/10/2026 | $0.05963 | -1.10% |
| 06/10/2026 | $0.06030 | -17.13% |
| 05/10/2026 | $0.07276 | +3.35% |
| 04/10/2026 | $0.07040 | +52.93% |
| 03/10/2026 | $0.04603 | +19.23% |
| 02/10/2026 | $0.03861 | +23.35% |
| 01/10/2026 | $0.03130 | -3.03% |
| 30/09/2026 | $0.03228 | +9.46% |
| 29/09/2026 | $0.02949 | +10.54% |
| 28/09/2026 | $0.02668 | -1.19% |
| 27/09/2026 | $0.02700 | +12.06% |
| 26/09/2026 | $0.02409 | +10.67% |
| 25/09/2026 | $0.02177 | +0.72% |
| 24/09/2026 | $0.02162 | +2.61% |
| 23/09/2026 | $0.02107 | -4.17% |
| 22/09/2026 | $0.02198 | +4.98% |
| 21/09/2026 | $0.02094 | +5.38% |
| 20/09/2026 | $0.01987 | -4.67% |
| 19/09/2026 | $0.02085 | -3.07% |
| 18/09/2026 | $0.02151 | -1.20% |
| 17/09/2026 | $0.02177 | +5.51% |
| 16/09/2026 | $0.02063 | -0.75% |
| 15/09/2026 | $0.02079 | -2.57% |
| 14/09/2026 | $0.02134 | -3.95% |
| 13/09/2026 | $0.02221 | -0.27% |
| 12/09/2026 | $0.02227 | +3.16% |
| 11/09/2026 | $0.02159 | +1.61% |
| 10/09/2026 | $0.02125 | +0.53% |
| 09/09/2026 | $0.02114 | -2.16% |
| 08/09/2026 | $0.02161 | +5.34% |
| 07/09/2026 | $0.02051 | -6.70% |
| 06/09/2026 | $0.02198 | -3.01% |
| 05/09/2026 | $0.02266 | -0.82% |
| 04/09/2026 | $0.02285 | +1.51% |
| 03/09/2026 | $0.02251 | +4.01% |
| 02/09/2026 | $0.02164 | -0.92% |
| 01/09/2026 | $0.02184 | -0.87% |
| 31/08/2026 | $0.02204 | -0.65% |
| 30/08/2026 | $0.02218 | -1.27% |
| 29/08/2026 | $0.02247 | +0.95% |
| 28/08/2026 | $0.02225 | -8.31% |
| 27/08/2026 | $0.02427 | +0.14% |
| 26/08/2026 | $0.02424 | +2.83% |
| 25/08/2026 | $0.02357 | -2.87% |
| 24/08/2026 | $0.02427 | +0.30% |
| 23/08/2026 | $0.02420 | +14.25% |
| 22/08/2026 | $0.02118 | -5.93% |
| 21/08/2026 | $0.02251 | +3.43% |
| 20/08/2026 | $0.02177 | +0.60% |
| 19/08/2026 | $0.02164 | -2.49% |
| 18/08/2026 | $0.02219 | +1.52% |
| 17/08/2026 | $0.02186 | +2.72% |
| 16/08/2026 | $0.02128 | -0.08% |
| 15/08/2026 | $0.02130 | -2.39% |
| 14/08/2026 | $0.02182 | -0.51% |
| 13/08/2026 | $0.02193 | -2.39% |
| 12/08/2026 | $0.02247 | -0.87% |
| 11/08/2026 | $0.02266 | +4.76% |
| 10/08/2026 | $0.02164 | +2.08% |
| 09/08/2026 | $0.02119 | -9.27% |
| 08/08/2026 | $0.02336 | +23.60% |
| 07/08/2026 | $0.01890 | +1.31% |
| 06/08/2026 | $0.01865 | -4.80% |
| 05/08/2026 | $0.01960 | +1.33% |
| 04/08/2026 | $0.01934 | -0.18% |
| 03/08/2026 | $0.01937 | -5.17% |
| 02/08/2026 | $0.02043 | +9.10% |
| 01/08/2026 | $0.01872 | -0.83% |
| 31/07/2026 | $0.01888 | -0.05% |
| 30/07/2026 | $0.01889 | +2.70% |
| 29/07/2026 | $0.01839 | -8.03% |
| 28/07/2026 | $0.02000 | -1.42% |
| 27/07/2026 | $0.02029 | -5.29% |
| 26/07/2026 | $0.02142 | -5.99% |
| 25/07/2026 | $0.02278 | -0.56% |
| 24/07/2026 | $0.02291 | -0.60% |
| 23/07/2026 | $0.02305 | +2.81% |
| 22/07/2026 | $0.02242 | -0.74% |
| 21/07/2026 | $0.02259 | -0.37% |
| 20/07/2026 | $0.02267 | -4.37% |
| 19/07/2026 | $0.02371 | -4.66% |
| 18/07/2026 | $0.02487 | +1.56% |
| 17/07/2026 | $0.02448 | +0.65% |
| 16/07/2026 | $0.02433 | -0.72% |
| 15/07/2026 | $0.02450 | -2.07% |
| 14/07/2026 | $0.02502 | +5.49% |
| 13/07/2026 | $0.02372 | -0.22% |
| 12/07/2026 | $0.02377 | -6.44% |
| 11/07/2026 | $0.02540 | -6.48% |
| 10/07/2026 | $0.02716 | +3.58% |
| 09/07/2026 | $0.02622 | +0.21% |
| 08/07/2026 | $0.02617 | -2.45% |
| 07/07/2026 | $0.02682 | -8.78% |
| 06/07/2026 | $0.02941 | -4.93% |
| 05/07/2026 | $0.03093 | +6.59% |
| 04/07/2026 | $0.02902 | -6.87% |
| 03/07/2026 | $0.03116 | +9.63% |
| 02/07/2026 | $0.02842 | +1.84% |
| 01/07/2026 | $0.02791 | -0.72% |
| 30/06/2026 | $0.02811 | +21.96% |
| 29/06/2026 | $0.02305 | +5.43% |
| 28/06/2026 | $0.02186 | -2.46% |
| 27/06/2026 | $0.02241 | -9.09% |
| 26/06/2026 | $0.02466 | -3.07% |
| 25/06/2026 | $0.02544 | +19.78% |
| 24/06/2026 | $0.02124 | +32.14% |
| 23/06/2026 | $0.01607 | -1.95% |
| 22/06/2026 | $0.01639 | +1.44% |
| 21/06/2026 | $0.01616 | -0.11% |
| 20/06/2026 | $0.01618 | -0.21% |
| 19/06/2026 | $0.01621 | +1.45% |
| 18/06/2026 | $0.01598 | -1.14% |
| 17/06/2026 | $0.01616 | -1.81% |
| 16/06/2026 | $0.01646 | -1.09% |
| 15/06/2026 | $0.01664 | -0.38% |
| 14/06/2026 | $0.01670 | +2.19% |
| 13/06/2026 | $0.01635 | +1.67% |
| 12/06/2026 | $0.01608 | -10.30% |
| 11/06/2026 | $0.01792 | +4.34% |
| 10/06/2026 | $0.01718 | -3.62% |
| 09/06/2026 | $0.01782 | -0.80% |
| 08/06/2026 | $0.01797 | +2.15% |
| 07/06/2026 | $0.01759 | +4.86% |
| 06/06/2026 | $0.01677 | +1.62% |
| 05/06/2026 | $0.01651 | +4.69% |
| 04/06/2026 | $0.01577 | +3.79% |
| 03/06/2026 | $0.01519 | -1.97% |
| 02/06/2026 | $0.01550 | -2.94% |
| 01/06/2026 | $0.01597 | -4.10% |
| 31/05/2026 | $0.01665 | -0.08% |
| 30/05/2026 | $0.01666 | -1.77% |
| 29/05/2026 | $0.01696 | +0.26% |
| 28/05/2026 | $0.01692 | -3.18% |
| 27/05/2026 | $0.01748 | -0.77% |
| 26/05/2026 | $0.01761 | -0.96% |
| 25/05/2026 | $0.01778 | -0.78% |
| 24/05/2026 | $0.01792 | -0.33% |
| 23/05/2026 | $0.01798 | +1.24% |
| 22/05/2026 | $0.01776 | -0.25% |
| 21/05/2026 | $0.01780 | +0.53% |
| 20/05/2026 | $0.01771 | +0.65% |
| 19/05/2026 | $0.01760 | -2.05% |
| 18/05/2026 | $0.01797 | -2.96% |
| 17/05/2026 | $0.01851 | -0.58% |
| 16/05/2026 | $0.01862 | -3.44% |
| 15/05/2026 | $0.01929 | +0.69% |
| 14/05/2026 | $0.01915 | +0.51% |
| 13/05/2026 | $0.01906 | +0.69% |
| 12/05/2026 | $0.01892 | +4.74% |
| 11/05/2026 | $0.01807 | +0.75% |
| 10/05/2026 | $0.01793 | -1.03% |
| 09/05/2026 | $0.01812 | +1.83% |
| 08/05/2026 | $0.01779 | +1.61% |
| 07/05/2026 | $0.01751 | -1.60% |
| 06/05/2026 | $0.01780 | -0.91% |
| 05/05/2026 | $0.01796 | -0.74% |
| 04/05/2026 | $0.01809 | +0.08% |
| 03/05/2026 | $0.01808 | -13.39% |
| 02/05/2026 | $0.02087 | +0.31% |
| 01/05/2026 | $0.02081 | +0.63% |
| 30/04/2026 | $0.02068 | -0.44% |
| 29/04/2026 | $0.02077 | -0.60% |
| 28/04/2026 | $0.02089 | -0.44% |
| 27/04/2026 | $0.02099 | -2.75% |
| 26/04/2026 | $0.02158 | +0.76% |
| 25/04/2026 | $0.02142 | -0.59% |
| 24/04/2026 | $0.02155 | -0.92% |
| 23/04/2026 | $0.02175 | -2.97% |
| 22/04/2026 | $0.02241 | +1.52% |
| 21/04/2026 | $0.02208 | +0.33% |
| 20/04/2026 | $0.02200 | +0.77% |
| 19/04/2026 | $0.02183 | -3.20% |
| 18/04/2026 | $0.02256 | -0.93% |
| 17/04/2026 | $0.02277 | +0.16% |
| 16/04/2026 | $0.02273 | +1.58% |
| 15/04/2026 | $0.02238 | -1.09% |
| 14/04/2026 | $0.02262 | -4.14% |
| 13/04/2026 | $0.02360 | +0.90% |
| 12/04/2026 | $0.02339 | +0.73% |
| 11/04/2026 | $0.02322 | +1.35% |
| 10/04/2026 | $0.02291 | +0.79% |
| 09/04/2026 | $0.02273 | +0.35% |
| 08/04/2026 | $0.02265 | +0.85% |
| 07/04/2026 | $0.02246 | +2.00% |
| 06/04/2026 | $0.02202 | -0.77% |
| 05/04/2026 | $0.02219 | +1.84% |
| 04/04/2026 | $0.02179 | -6.08% |
| 03/04/2026 | $0.02320 | -0.43% |
| 02/04/2026 | $0.02330 | -1.65% |
| 01/04/2026 | $0.02369 | -1.09% |
| 31/03/2026 | $0.02395 | +2.26% |
| 30/03/2026 | $0.02342 | -3.06% |
| 29/03/2026 | $0.02416 | -0.41% |
| 28/03/2026 | $0.02426 | +1.93% |
| 27/03/2026 | $0.02380 | -5.85% |
| 26/03/2026 | $0.02528 | -3.62% |
| 25/03/2026 | $0.02623 | +1.04% |
| 24/03/2026 | $0.02596 | -2.44% |
| 23/03/2026 | $0.02661 | +2.07% |
| 22/03/2026 | $0.02607 | -0.11% |
| 21/03/2026 | $0.02610 | -4.99% |
| 20/03/2026 | $0.02747 | +5.98% |
| 19/03/2026 | $0.02592 | +15.41% |
| 18/03/2026 | $0.02246 | -1.58% |
| 17/03/2026 | $0.02282 | -0.65% |
| 16/03/2026 | $0.02297 | +0.61% |
| 15/03/2026 | $0.02283 | +1.47% |
| 14/03/2026 | $0.02250 | -0.40% |
| 13/03/2026 | $0.02259 | +0.13% |
| 12/03/2026 | $0.02256 | +0.85% |
| 11/03/2026 | $0.02237 | +3.28% |
| 10/03/2026 | $0.02166 | +1.64% |
| 09/03/2026 | $0.02131 | +1.96% |
| 08/03/2026 | $0.02090 | -2.79% |
| 07/03/2026 | $0.02150 | -0.09% |
| 06/03/2026 | $0.02152 | -1.69% |
| 05/03/2026 | $0.02189 | -2.62% |
| 04/03/2026 | $0.02248 | +2.27% |
| 03/03/2026 | $0.02198 | -2.40% |
| 02/03/2026 | $0.02252 | +0.54% |
| 01/03/2026 | $0.02240 | -2.06% |
| 28/02/2026 | $0.02287 | -1.85% |
| 27/02/2026 | $0.02330 | +0.34% |
| 26/02/2026 | $0.02322 | -1.23% |
| 25/02/2026 | $0.02351 | +7.89% |
| 24/02/2026 | $0.02179 | -1.85% |
| 23/02/2026 | $0.02220 | -2.76% |
| 22/02/2026 | $0.02283 | -1.85% |
| 21/02/2026 | $0.02326 | -1.73% |
| 20/02/2026 | $0.02367 | +2.78% |
| 19/02/2026 | $0.02303 | -1.71% |
| 18/02/2026 | $0.02343 | +1.17% |
| 17/02/2026 | $0.02316 | +1.22% |
| 16/02/2026 | $0.02288 | +5.24% |
| 15/02/2026 | $0.02174 | -1.58% |
| 14/02/2026 | $0.02209 | +1.38% |
| 13/02/2026 | $0.02179 | -2.42% |
| 12/02/2026 | $0.02233 | -0.53% |
| 11/02/2026 | $0.02245 | -2.65% |
| 10/02/2026 | $0.02306 | -6.79% |
| 09/02/2026 | $0.02474 | +3.60% |
| 08/02/2026 | $0.02388 | +5.62% |
| 07/02/2026 | $0.02261 | -4.64% |
| 06/02/2026 | $0.02371 | +2.02% |
| 05/02/2026 | $0.02324 | -9.36% |
| 04/02/2026 | $0.02564 | -4.29% |
| 03/02/2026 | $0.02679 | -4.59% |
| 02/02/2026 | $0.02808 | +4.66% |
| 01/02/2026 | $0.02683 | -3.35% |
| 31/01/2026 | $0.02776 | -5.74% |
| 30/01/2026 | $0.02945 | -4.48% |
| 29/01/2026 | $0.03083 | -5.34% |
| 28/01/2026 | $0.03257 | -2.31% |
| 27/01/2026 | $0.03334 | +0.18% |
| 26/01/2026 | $0.03328 | +1.37% |
| 25/01/2026 | $0.03283 | -4.54% |
| 24/01/2026 | $0.03439 | +2.02% |
| 23/01/2026 | $0.03371 | -1.32% |
| 22/01/2026 | $0.03416 | -2.76% |
| 21/01/2026 | $0.03513 | -0.20% |
| 20/01/2026 | $0.03520 | -2.38% |
| 19/01/2026 | $0.03606 | -1.77% |
| 18/01/2026 | $0.03671 | -1.05% |
| 17/01/2026 | $0.03710 | -1.09% |
| 16/01/2026 | $0.03751 | +0.08% |
| 15/01/2026 | $0.03748 | -1.78% |
| 14/01/2026 | $0.03816 | +0.16% |
| 13/01/2026 | $0.03810 | +2.75% |
| 12/01/2026 | $0.03708 | -0.40% |
| 11/01/2026 | $0.03723 | +0.13% |
| 10/01/2026 | $0.03718 | -1.06% |
| 09/01/2026 | $0.03758 | -0.45% |
| 08/01/2026 | $0.03775 | -4.31% |
| 07/01/2026 | $0.03945 | -2.35% |
| 06/01/2026 | $0.04040 | +2.75% |
| 05/01/2026 | $0.03932 | +1.92% |
| 04/01/2026 | $0.03858 | -3.38% |
| 03/01/2026 | $0.03993 | -1.84% |
| 02/01/2026 | $0.04068 | -1.17% |
| 01/01/2026 | $0.04116 | +7.75% |
| 31/12/2025 | $0.03820 | -5.12% |
| 30/12/2025 | $0.04026 | +0.17% |
| 29/12/2025 | $0.04019 | -10.69% |
| 28/12/2025 | $0.04500 | +4.02% |
| 27/12/2025 | $0.04326 | -6.36% |
| 26/12/2025 | $0.04620 | -3.89% |
| 25/12/2025 | $0.04807 | -2.69% |
| 24/12/2025 | $0.04940 | +3.50% |
| 23/12/2025 | $0.04773 | -9.33% |
| 22/12/2025 | $0.05264 | -1.28% |
| 21/12/2025 | $0.05332 | +0.62% |
| 20/12/2025 | $0.05299 | -4.88% |
| 19/12/2025 | $0.05571 | +4.84% |
| 18/12/2025 | $0.05314 | +1.49% |
| 17/12/2025 | $0.05236 | -3.82% |
| 16/12/2025 | $0.05444 | -3.03% |
| 15/12/2025 | $0.05614 | -5.36% |
| 14/12/2025 | $0.05932 | -1.92% |
| 13/12/2025 | $0.06048 | -1.35% |
| 12/12/2025 | $0.06131 | -1.42% |
| 11/12/2025 | $0.06219 | -4.68% |
| 10/12/2025 | $0.06524 | +5.34% |
| 09/12/2025 | $0.06193 | -0.23% |
| 08/12/2025 | $0.06207 | -0.86% |
| 07/12/2025 | $0.06261 | -2.76% |
| 06/12/2025 | $0.06439 | +4.96% |
| 05/12/2025 | $0.06135 | -1.48% |
| 04/12/2025 | $0.06227 | +5.45% |
| 03/12/2025 | $0.05905 | +4.57% |
| 02/12/2025 | $0.05647 | +4.09% |
| 01/12/2025 | $0.05425 | -4.76% |
| 30/11/2025 | $0.05696 | +2.65% |
| 29/11/2025 | $0.05549 | -0.73% |
| 28/11/2025 | $0.05590 | -1.38% |
| 27/11/2025 | $0.05668 | -1.43% |
| 26/11/2025 | $0.05750 | +0.81% |
| 25/11/2025 | $0.05704 | +1.24% |
| 24/11/2025 | $0.05634 | +1.15% |
| 23/11/2025 | $0.05570 | -2.25% |
| 22/11/2025 | $0.05698 | +8.45% |
| 21/11/2025 | $0.05254 | -9.40% |
| 20/11/2025 | $0.05799 | -2.80% |
| 19/11/2025 | $0.05966 | -5.96% |
| 18/11/2025 | $0.06344 | +0.57% |
| 17/11/2025 | $0.06308 | -0.11% |
| 16/11/2025 | $0.06315 | -1.53% |
| 15/11/2025 | $0.06413 | +1.22% |
| 14/11/2025 | $0.06336 | -2.60% |
| 13/11/2025 | $0.06505 | -0.03% |
| 12/11/2025 | $0.06507 | -3.56% |
| 11/11/2025 | $0.06747 | +3.56% |
| 10/11/2025 | $0.06515 | -1.87% |
| 09/11/2025 | $0.06639 | -2.43% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.