Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LSEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.69 | -0.28 | -2.81% | 9.80 | 9.80 | 9.61 | 100,466 |
| Jun 06 2024 | 9.97 | -0.28 | -2.73% | 10.16 | 10.20 | 9.88 | 101,551 |
| Jun 05 2024 | 10.25 | 0.39 | 3.96% | 9.90 | 10.32 | 9.74 | 205,729 |
| Jun 04 2024 | 9.86 | 0.06 | 0.61% | 9.78 | 9.96 | 9.66 | 164,530 |
| Jun 03 2024 | 9.80 | -0.12 | -1.21% | 9.96 | 9.97 | 9.78 | 154,753 |
| May 31 2024 | 9.92 | 0.21 | 2.11% | 9.94 | 10.20 | 9.83 | 164,005 |
| May 30 2024 | 9.715 | 0.06 | 0.67% | 9.75 | 9.76 | 9.45 | 173,375 |
| May 29 2024 | 9.65 | -0.70 | -6.76% | 10.20 | 10.49 | 9.59 | 311,757 |
| May 28 2024 | 10.35 | -0.04 | -0.38% | 10.49 | 10.54 | 10.21 | 170,742 |
| May 24 2024 | 10.39 | 0.21 | 2.06% | 10.28 | 10.48 | 10.21 | 115,156 |
| May 23 2024 | 10.18 | -0.02 | -0.20% | 10.27 | 10.34 | 10.045 | 165,944 |
| May 22 2024 | 10.20 | -0.25 | -2.39% | 10.37 | 10.38 | 10.06 | 162,718 |
| May 21 2024 | 10.45 | 0.01 | 0.10% | 10.40 | 10.48 | 10.30 | 101,084 |
| May 20 2024 | 10.44 | -0.23 | -2.16% | 10.51 | 10.78 | 10.42 | 168,821 |
| May 17 2024 | 10.67 | 0.02 | 0.19% | 10.81 | 10.81 | 10.45 | 138,794 |
| May 16 2024 | 10.65 | -0.69 | -6.08% | 11.24 | 11.24 | 10.65 | 278,221 |
| May 15 2024 | 11.34 | 1.03 | 9.99% | 10.39 | 11.52 | 10.37 | 406,555 |
| May 14 2024 | 10.31 | 0.32 | 3.20% | 10.07 | 10.41 | 9.86 | 307,412 |
| May 13 2024 | 9.99 | 0.14 | 1.42% | 9.94 | 10.19 | 9.88 | 163,990 |
| May 10 2024 | 9.85 | -0.11 | -1.10% | 10.00 | 10.10 | 9.78 | 93,614 |
| May 09 2024 | 9.96 | 0.19 | 1.94% | 9.79 | 10.065 | 9.77 | 118,527 |
| May 08 2024 | 9.77 | 0.01 | 0.10% | 9.61 | 9.99 | 9.61 | 164,906 |
| May 07 2024 | 9.76 | -0.25 | -2.50% | 10.07 | 10.07 | 9.73 | 203,098 |
| May 06 2024 | 10.01 | 0.23 | 2.35% | 9.90 | 10.11 | 9.855 | 291,690 |
| May 03 2024 | 9.78 | -0.06 | -0.61% | 10.08 | 10.18 | 9.70 | 250,818 |
| May 02 2024 | 9.84 | -0.31 | -3.05% | 10.06 | 10.40 | 9.61 | 326,986 |
| May 01 2024 | 10.15 | -1.40 | -12.12% | 10.87 | 11.41 | 9.64 | 1,064,362 |
| Apr 30 2024 | 11.55 | 0.06 | 0.52% | 11.38 | 11.58 | 11.38 | 200,840 |
| Apr 29 2024 | 11.49 | 0.23 | 2.04% | 11.30 | 11.51 | 11.25 | 149,106 |
| Apr 26 2024 | 11.26 | 0.17 | 1.53% | 11.16 | 11.41 | 11.1443 | 89,246 |
| Apr 25 2024 | 11.09 | -0.25 | -2.20% | 11.16 | 11.16 | 10.88 | 277,141 |
| Apr 24 2024 | 11.34 | -0.06 | -0.53% | 11.27 | 11.52 | 11.21 | 148,512 |
| Apr 23 2024 | 11.40 | 0.23 | 2.06% | 11.26 | 11.5425 | 11.24 | 108,761 |
| Apr 22 2024 | 11.17 | 0.17 | 1.55% | 11.49 | 11.49 | 10.82 | 158,137 |
| Apr 19 2024 | 11.00 | 0.02 | 0.18% | 10.93 | 11.16 | 10.91 | 143,118 |
| Apr 18 2024 | 10.98 | -0.18 | -1.61% | 11.37 | 11.6725 | 10.94 | 167,502 |
| Apr 17 2024 | 11.16 | -0.15 | -1.33% | 11.37 | 11.42 | 11.06 | 113,287 |
| Apr 16 2024 | 11.31 | -0.20 | -1.74% | 11.50 | 11.63 | 11.15 | 175,120 |
| Apr 15 2024 | 11.51 | -0.33 | -2.79% | 11.84 | 11.945 | 11.43 | 158,987 |
| Apr 12 2024 | 11.84 | -0.16 | -1.33% | 11.86 | 12.04 | 11.72 | 217,877 |
| Apr 11 2024 | 12.00 | -0.14 | -1.15% | 12.20 | 12.26 | 11.92 | 154,603 |
| Apr 10 2024 | 12.14 | -0.66 | -5.16% | 12.55 | 12.57 | 12.03 | 151,571 |
| Apr 09 2024 | 12.80 | -0.34 | -2.59% | 13.19 | 13.20 | 12.72 | 91,485 |
| Apr 08 2024 | 13.14 | -0.28 | -2.09% | 13.50 | 13.59 | 13.12 | 81,292 |
| Apr 05 2024 | 13.42 | 0.46 | 3.55% | 13.04 | 13.43 | 12.96 | 183,974 |
| Apr 04 2024 | 12.96 | -0.43 | -3.21% | 13.60 | 13.68 | 12.85 | 186,518 |
| Apr 03 2024 | 13.39 | 0.11 | 0.83% | 13.13 | 13.47 | 13.09 | 214,516 |
| Apr 02 2024 | 13.28 | -0.87 | -6.15% | 13.78 | 13.855 | 13.06 | 406,061 |
| Apr 01 2024 | 14.15 | -0.38 | -2.62% | 14.52 | 14.72 | 14.10 | 143,803 |
| Mar 28 2024 | 14.53 | 0.46 | 3.27% | 14.00 | 14.91 | 14.00 | 391,200 |
| Mar 27 2024 | 14.07 | 0.52 | 3.84% | 13.60 | 14.07 | 13.46 | 206,854 |
| Mar 26 2024 | 13.55 | -0.46 | -3.28% | 13.99 | 14.12 | 13.52 | 168,269 |
| Mar 25 2024 | 14.01 | -0.04 | -0.28% | 14.20 | 14.23 | 13.86 | 346,659 |
| Mar 22 2024 | 14.05 | 0.55 | 4.07% | 13.61 | 14.08 | 13.585 | 368,548 |
| Mar 21 2024 | 13.50 | 0.78 | 6.13% | 12.83 | 13.54 | 12.83 | 243,720 |
| Mar 20 2024 | 12.72 | 0.26 | 2.09% | 12.39 | 12.83 | 12.26 | 179,451 |
| Mar 19 2024 | 12.46 | 0.46 | 3.83% | 12.01 | 12.47 | 12.00 | 157,950 |
| Mar 18 2024 | 12.00 | -0.42 | -3.38% | 12.31 | 12.35 | 11.98 | 175,954 |
| Mar 15 2024 | 12.42 | -0.02 | -0.16% | 12.27 | 12.65 | 12.27 | 306,347 |
| Mar 14 2024 | 12.44 | -1.28 | -9.33% | 13.56 | 13.75 | 12.38 | 269,612 |
| Mar 13 2024 | 13.72 | 0.20 | 1.48% | 13.45 | 13.80 | 13.45 | 337,636 |
| Mar 12 2024 | 13.52 | 0.30 | 2.27% | 13.18 | 13.53 | 13.05 | 101,721 |
