LHA.DELHA.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.40 | $8.46 | $8.30 | $8.32 | 935,138 |
| 1/14/2026 | $8.52 | $8.56 | $8.19 | $8.29 | 7.43M |
| 1/13/2026 | $8.83 | $8.85 | $8.61 | $8.71 | 4.16M |
| 1/12/2026 | $8.82 | $8.83 | $8.67 | $8.78 | 3.90M |
| 1/9/2026 | $9.04 | $9.09 | $8.84 | $8.87 | 4.60M |
| 1/8/2026 | $9.17 | $9.24 | $9.02 | $9.02 | 3.39M |
| 1/7/2026 | $9.11 | $9.25 | $8.96 | $9.11 | 8.22M |
| 1/6/2026 | $8.71 | $8.91 | $8.69 | $8.88 | 4.45M |
| 1/5/2026 | $8.60 | $8.66 | $8.48 | $8.62 | 3.75M |
| 1/2/2026 | $8.45 | $8.59 | $8.41 | $8.53 | 2.44M |
| 12/30/2025 | $8.35 | $8.42 | $8.29 | $8.41 | 1.30M |
| 12/29/2025 | $8.39 | $8.43 | $8.30 | $8.34 | 2.76M |
| 12/23/2025 | $8.55 | $8.55 | $8.38 | $8.40 | 1.80M |
| 12/22/2025 | $8.56 | $8.57 | $8.46 | $8.52 | 2.67M |
| 12/19/2025 | $8.69 | $8.76 | $8.52 | $8.57 | 5.52M |
| 12/18/2025 | $8.53 | $8.67 | $8.47 | $8.65 | 3.60M |
| 12/17/2025 | $8.59 | $8.59 | $8.39 | $8.48 | 3.92M |
| 12/16/2025 | $8.55 | $8.73 | $8.54 | $8.58 | 5.72M |
| 12/15/2025 | $8.48 | $8.55 | $8.44 | $8.45 | 2.65M |
| 12/12/2025 | $8.28 | $8.64 | $8.27 | $8.47 | 9.90M |
| 12/11/2025 | $7.98 | $8.14 | $7.97 | $8.07 | 2.64M |
| 12/10/2025 | $8.11 | $8.12 | $7.94 | $7.97 | 2.74M |
| 12/9/2025 | $8.25 | $8.25 | $8.01 | $8.11 | 3.03M |
| 12/8/2025 | $8.35 | $8.47 | $8.23 | $8.26 | 3.80M |
| 12/5/2025 | $8.23 | $8.30 | $8.17 | $8.21 | 3.91M |
| 12/4/2025 | $8.23 | $8.31 | $8.16 | $8.18 | 2.62M |
| 12/3/2025 | $8.30 | $8.30 | $8.17 | $8.20 | 3.18M |
| 12/2/2025 | $8.35 | $8.36 | $8.21 | $8.30 | 3.50M |
| 12/1/2025 | $8.30 | $8.39 | $8.22 | $8.35 | 4.10M |
| 11/28/2025 | $8.17 | $8.28 | $8.14 | $8.27 | 4.19M |
| 11/27/2025 | $8.15 | $8.21 | $8.12 | $8.17 | 2.28M |
| 11/26/2025 | $8.15 | $8.23 | $8.09 | $8.19 | 3.68M |
| 11/25/2025 | $8.05 | $8.22 | $7.90 | $8.15 | 5.28M |
| 11/24/2025 | $8.00 | $8.14 | $7.95 | $8.06 | 9.24M |
| 11/21/2025 | $7.72 | $8.06 | $7.72 | $7.94 | 5.44M |
| 11/20/2025 | $7.96 | $7.98 | $7.78 | $7.80 | 2.80M |
| 11/19/2025 | $7.61 | $8.03 | $7.61 | $7.91 | 5.48M |
| 11/18/2025 | $7.52 | $7.69 | $7.52 | $7.63 | 3.30M |
| 11/17/2025 | $7.85 | $7.87 | $7.64 | $7.65 | 2.43M |
| 11/14/2025 | $7.78 | $8.00 | $7.76 | $7.86 | 4.47M |
| 11/13/2025 | $7.88 | $7.92 | $7.75 | $7.77 | 3.30M |
| 11/12/2025 | $7.78 | $7.86 | $7.67 | $7.86 | 3.51M |
| 11/11/2025 | $7.55 | $7.75 | $7.50 | $7.73 | 3.29M |
| 11/10/2025 | $7.42 | $7.55 | $7.40 | $7.52 | 4.81M |
| 11/7/2025 | $7.47 | $7.49 | $7.25 | $7.27 | 3.85M |
| 11/6/2025 | $7.71 | $7.74 | $7.44 | $7.47 | 3.84M |
| 11/5/2025 | $7.70 | $7.81 | $7.64 | $7.73 | 3.19M |
| 11/4/2025 | $7.94 | $7.98 | $7.72 | $7.77 | 5.82M |
| 11/3/2025 | $7.64 | $8.03 | $7.60 | $8.03 | 10.48M |
| 10/31/2025 | $7.53 | $7.61 | $7.41 | $7.59 | 6.32M |
| 10/30/2025 | $7.02 | $7.49 | $7.02 | $7.46 | 10.29M |
| 10/29/2025 | $6.85 | $7.02 | $6.84 | $6.94 | 5.16M |
| 10/28/2025 | $6.86 | $6.97 | $6.85 | $6.93 | 4.35M |
| 10/27/2025 | $6.93 | $6.94 | $6.83 | $6.88 | 3.52M |
| 10/24/2025 | $6.98 | $7.00 | $6.72 | $6.94 | 5.18M |
| 10/23/2025 | $7.02 | $7.08 | $6.95 | $6.97 | 5.63M |
| 10/22/2025 | $7.19 | $7.22 | $7.10 | $7.12 | 4.14M |
| 10/21/2025 | $7.27 | $7.29 | $7.18 | $7.18 | 2.74M |
| 10/20/2025 | $7.30 | $7.33 | $7.19 | $7.28 | 2.21M |
| 10/17/2025 | $7.26 | $7.29 | $7.13 | $7.23 | 3.03M |