LSE(LSE)
LSE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.70 | $4.74 | $4.70 | $4.72 | 3,145 |
| 5/20/2026 | $4.79 | $4.92 | $4.66 | $4.71 | 3,500 |
| 5/19/2026 | $4.93 | $4.93 | $4.69 | $4.71 | 4,100 |
| 5/18/2026 | $4.92 | $4.92 | $4.50 | $4.80 | 3,110 |
| 5/15/2026 | $4.51 | $4.79 | $4.51 | $4.62 | 3,700 |
| 5/14/2026 | $4.82 | $4.88 | $4.59 | $4.59 | 7,800 |
| 5/13/2026 | $4.96 | $5.08 | $4.82 | $4.82 | 2,600 |
| 5/12/2026 | $4.89 | $5.00 | $4.81 | $4.95 | 2,400 |
| 5/11/2026 | $5.01 | $5.02 | $4.81 | $4.90 | 6,000 |
| 5/8/2026 | $5.08 | $5.08 | $4.91 | $4.93 | 4,400 |
| 5/7/2026 | $4.95 | $4.99 | $4.90 | $4.95 | 5,108 |
| 5/6/2026 | $4.97 | $5.14 | $4.90 | $4.99 | 3,934 |
| 5/5/2026 | $4.99 | $5.18 | $4.96 | $4.97 | 10,800 |
| 5/4/2026 | $5.09 | $5.22 | $5.00 | $5.04 | 8,183 |
| 5/1/2026 | $5.12 | $5.25 | $5.03 | $5.22 | 8,033 |
| 4/30/2026 | $5.27 | $5.30 | $5.11 | $5.25 | 5,510 |
| 4/29/2026 | $4.83 | $5.30 | $4.83 | $5.27 | 8,330 |
| 4/28/2026 | $5.11 | $5.35 | $5.11 | $5.19 | 19,550 |
| 4/27/2026 | $5.30 | $5.30 | $5.15 | $5.17 | 12,066 |
| 4/24/2026 | $5.08 | $5.40 | $4.98 | $5.33 | 21,166 |
| 4/23/2026 | $5.10 | $5.40 | $4.95 | $4.97 | 23,014 |
| 4/22/2026 | $4.97 | $5.00 | $4.97 | $5.00 | 9,300 |
| 4/21/2026 | $5.06 | $5.06 | $4.80 | $5.02 | 11,025 |
| 4/20/2026 | $5.16 | $5.16 | $4.75 | $4.75 | 14,456 |
| 4/17/2026 | $5.04 | $5.04 | $4.80 | $4.80 | 1,200 |
| 4/16/2026 | $4.83 | $4.99 | $4.80 | $4.80 | 2,200 |
| 4/15/2026 | $5.06 | $5.06 | $5.00 | $5.00 | 3,031 |
| 4/14/2026 | $5.17 | $5.17 | $4.72 | $4.72 | 3,300 |
| 4/13/2026 | $4.89 | $5.18 | $4.84 | $5.18 | 20,000 |
| 4/10/2026 | $5.41 | $5.41 | $5.03 | $5.09 | 2,719 |
| 4/9/2026 | $4.80 | $5.39 | $4.80 | $4.92 | 37,867 |
| 4/8/2026 | $4.92 | $5.48 | $4.71 | $5.46 | 18,309 |
| 4/7/2026 | $5.32 | $5.69 | $5.20 | $5.68 | 22,600 |
| 4/6/2026 | $5.04 | $5.22 | $5.00 | $5.08 | 5,340 |
| 4/2/2026 | $4.70 | $5.06 | $4.70 | $5.05 | 4,200 |
| 4/1/2026 | $4.59 | $4.69 | $4.59 | $4.69 | 5,500 |
| 3/31/2026 | $4.73 | $4.73 | $4.52 | $4.53 | 600 |
| 3/30/2026 | $4.64 | $4.75 | $4.52 | $4.74 | 1,500 |
| 3/27/2026 | $4.50 | $4.76 | $4.50 | $4.64 | 2,100 |
| 3/26/2026 | $5.03 | $5.03 | $4.48 | $4.52 | 2,625 |
| 3/25/2026 | $4.56 | $4.65 | $4.50 | $4.56 | 5,334 |
| 3/24/2026 | $4.51 | $4.62 | $4.51 | $4.62 | 2,000 |
| 3/23/2026 | $4.82 | $4.82 | $4.64 | $4.64 | 1,700 |
| 3/20/2026 | $4.84 | $4.84 | $4.51 | $4.62 | 2,607 |
| 3/19/2026 | $4.66 | $4.89 | $4.50 | $4.51 | 4,734 |
| 3/18/2026 | $4.65 | $4.90 | $4.56 | $4.56 | 5,100 |
| 3/17/2026 | $4.71 | $4.93 | $4.67 | $4.77 | 12,238 |
| 3/16/2026 | $4.97 | $4.97 | $4.67 | $4.67 | 5,205 |
| 3/13/2026 | $4.89 | $4.99 | $4.76 | $4.97 | 13,806 |
| 3/12/2026 | $4.77 | $5.25 | $4.65 | $4.94 | 65,320 |
| 3/11/2026 | $4.65 | $5.04 | $4.57 | $4.81 | 4,117 |
| 3/10/2026 | $5.27 | $5.27 | $4.63 | $4.72 | 16,509 |
| 3/9/2026 | $5.35 | $5.50 | $4.83 | $4.83 | 12,670 |
| 3/6/2026 | $5.44 | $5.52 | $5.00 | $5.38 | 41,900 |
| 3/5/2026 | $5.41 | $5.78 | $5.01 | $5.46 | 41,439 |
| 3/4/2026 | $5.50 | $5.50 | $5.16 | $5.43 | 11,230 |
| 3/3/2026 | $5.34 | $6.00 | $5.17 | $5.62 | 62,100 |
| 3/2/2026 | $4.60 | $6.86 | $4.57 | $5.49 | 390,117 |
| 2/27/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 750 |
| 2/26/2026 | $4.53 | $4.67 | $4.20 | $4.67 | 2,700 |
| 2/25/2026 | $4.64 | $4.70 | $4.60 | $4.60 | 1,439 |
| 2/24/2026 | $4.60 | $4.76 | $4.54 | $4.54 | 408 |
| 2/23/2026 | $4.32 | $4.71 | $4.32 | $4.67 | 1,403 |