LSTA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 3.26 | 0.09 | 2.74% | 3.11 | 3.27 | 3.11 | 11,964 |
Mar 26 2024 | 3.1731 | -0.11 | -3.23% | 3.24 | 3.26 | 3.08 | 14,018 |
Mar 25 2024 | 3.2791 | 0.08 | 2.47% | 3.16 | 3.38 | 3.08 | 12,599 |
Mar 22 2024 | 3.20 | -0.15 | -4.48% | 3.38 | 3.3999 | 3.0401 | 23,304 |
Mar 21 2024 | 3.35 | 0.26 | 8.41% | 3.10 | 3.40 | 3.0001 | 167,503 |
Mar 20 2024 | 3.09 | 0.03 | 0.98% | 2.99 | 3.155 | 2.99 | 51,396 |
Mar 19 2024 | 3.06 | 0.02 | 0.66% | 3.04 | 3.12 | 2.93 | 8,751 |
Mar 18 2024 | 3.04 | -0.04 | -1.30% | 3.04 | 3.115 | 3.04 | 2,350 |
Mar 15 2024 | 3.08 | 0.05 | 1.65% | 3.04 | 3.2643 | 3.03 | 3,154 |
Mar 14 2024 | 3.03 | -0.03 | -0.98% | 3.07 | 3.204 | 3.00 | 10,647 |
Mar 13 2024 | 3.06 | -0.04 | -1.29% | 3.06 | 3.18 | 3.05 | 11,008 |
Mar 12 2024 | 3.10 | -0.14 | -4.32% | 3.07 | 3.24 | 3.06 | 11,060 |
Mar 11 2024 | 3.24 | 0.07 | 2.21% | 3.15 | 3.26 | 3.05 | 3,272 |
Mar 08 2024 | 3.17 | 0.11 | 3.59% | 3.06 | 3.17 | 3.06 | 3,089 |
Mar 07 2024 | 3.06 | -0.03 | -1.04% | 3.07 | 3.135 | 2.9964 | 6,129 |
Mar 06 2024 | 3.0921 | -0.03 | -0.89% | 3.03 | 3.1462 | 2.9301 | 8,945 |
Mar 05 2024 | 3.12 | -0.12 | -3.68% | 3.20 | 3.20 | 3.00 | 10,826 |
Mar 04 2024 | 3.2393 | 0.14 | 4.49% | 3.19 | 3.24 | 3.05 | 25,677 |
Mar 01 2024 | 3.10 | 0.17 | 5.80% | 2.94 | 3.26 | 2.94 | 10,562 |
Feb 29 2024 | 2.93 | -0.23 | -7.26% | 3.11 | 3.29 | 2.92 | 24,027 |
Feb 28 2024 | 3.1595 | -0.06 | -1.88% | 3.23 | 3.30 | 3.11 | 7,268 |
Feb 27 2024 | 3.22 | 0.20 | 6.62% | 3.10 | 3.2398 | 3.03 | 18,653 |
Feb 26 2024 | 3.02 | 0.03 | 1.00% | 2.89 | 3.10 | 2.89 | 10,173 |
Feb 23 2024 | 2.99 | -0.01 | -0.33% | 2.99 | 3.10 | 2.91 | 13,686 |
Feb 22 2024 | 3.00 | 0.13 | 4.53% | 2.80 | 3.09 | 2.80 | 6,763 |
Feb 21 2024 | 2.87 | -0.13 | -4.33% | 2.82 | 2.9899 | 2.82 | 7,717 |
Feb 20 2024 | 3.00 | -0.12 | -3.85% | 3.05 | 3.10 | 3.00 | 12,117 |
Feb 16 2024 | 3.12 | 0.25 | 8.71% | 2.73 | 3.12 | 2.6864 | 29,067 |
Feb 15 2024 | 2.87 | 0.10 | 3.61% | 2.77 | 2.87 | 2.6101 | 10,108 |
Feb 14 2024 | 2.77 | 0.02 | 0.54% | 2.69 | 2.835 | 2.66 | 9,665 |
Feb 13 2024 | 2.755 | 0.03 | 1.29% | 2.8569 | 2.8569 | 2.725 | 1,961 |
Feb 12 2024 | 2.72 | 0.06 | 2.26% | 2.60 | 2.80 | 2.60 | 5,903 |
Feb 09 2024 | 2.66 | 0.05 | 1.92% | 2.66 | 2.66 | 2.60 | 2,328 |
Feb 08 2024 | 2.61 | -0.04 | -1.44% | 2.61 | 2.6599 | 2.60 | 5,611 |
Feb 07 2024 | 2.6481 | -0.01 | -0.45% | 2.63 | 2.66 | 2.5601 | 9,562 |
Feb 06 2024 | 2.66 | -0.14 | -5.15% | 2.68 | 2.83 | 2.58 | 7,732 |
Feb 05 2024 | 2.8045 | 0.15 | 5.83% | 2.60 | 2.8045 | 2.58 | 1,536 |
Feb 02 2024 | 2.65 | -0.05 | -1.85% | 2.74 | 2.87 | 2.5976 | 6,211 |
Feb 01 2024 | 2.6999 | 0.23 | 9.31% | 2.50 | 2.6999 | 2.50 | 4,950 |
Jan 31 2024 | 2.47 | -0.28 | -10.18% | 2.63 | 2.7202 | 2.47 | 10,993 |
Jan 30 2024 | 2.75 | -0.02 | -0.72% | 2.80 | 2.865 | 2.74 | 4,471 |
Jan 29 2024 | 2.7699 | -0.07 | -2.47% | 2.88 | 2.95 | 2.42 | 14,454 |
Jan 26 2024 | 2.84 | 0.15 | 5.58% | 2.67 | 3.00 | 2.65 | 10,608 |
Jan 25 2024 | 2.69 | -0.06 | -2.18% | 2.70 | 2.79 | 2.63 | 5,044 |
Jan 24 2024 | 2.75 | -0.11 | -3.85% | 2.84 | 2.98 | 2.58 | 20,046 |
Jan 23 2024 | 2.86 | -0.05 | -1.72% | 2.88 | 2.94 | 2.82 | 10,147 |
Jan 22 2024 | 2.91 | -0.04 | -1.36% | 2.90 | 3.03 | 2.90 | 5,499 |
Jan 19 2024 | 2.95 | -0.06 | -2.10% | 3.00 | 3.04 | 2.90 | 5,316 |
Jan 18 2024 | 3.0132 | 0.07 | 2.49% | 2.89 | 3.04 | 2.8696 | 8,506 |
Jan 17 2024 | 2.94 | -0.08 | -2.65% | 2.92 | 3.01 | 2.82 | 13,623 |
Jan 16 2024 | 3.02 | 0.00 | 0.00% | 3.07 | 3.07 | 2.8859 | 8,806 |
Jan 12 2024 | 3.02 | 0.03 | 1.00% | 2.94 | 3.08 | 2.94 | 10,741 |
Jan 11 2024 | 2.99 | -0.01 | -0.33% | 2.88 | 3.05 | 2.85 | 13,495 |
Jan 10 2024 | 3.00 | -0.08 | -2.60% | 3.07 | 3.1799 | 2.9601 | 7,926 |
Jan 09 2024 | 3.08 | 0.01 | 0.33% | 3.15 | 3.20 | 2.95 | 18,817 |
Jan 08 2024 | 3.07 | 0.12 | 4.16% | 2.99 | 3.1888 | 2.8697 | 21,285 |
Jan 05 2024 | 2.9473 | -0.07 | -2.41% | 2.99 | 3.015 | 2.85 | 8,942 |
Jan 04 2024 | 3.02 | 0.22 | 7.86% | 3.05 | 3.10 | 2.825 | 52,218 |
Jan 03 2024 | 2.80 | 0.02 | 0.72% | 2.85 | 2.85 | 2.655 | 3,847 |
Jan 02 2024 | 2.78 | 0.05 | 1.83% | 2.73 | 2.9027 | 2.73 | 7,074 |
Dec 29 2023 | 2.73 | -0.09 | -3.19% | 2.81 | 2.9264 | 2.73 | 17,687 |