LIGT3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 5.10 | -0.01 | -0.20% | 5.11 | 5.20 | 5.05 | 307,800 |
Apr 18 2024 | 5.11 | -0.05 | -0.97% | 5.16 | 5.27 | 5.06 | 647,200 |
Apr 17 2024 | 5.16 | 0.09 | 1.78% | 5.14 | 5.22 | 5.07 | 1,234,500 |
Apr 16 2024 | 5.07 | 0.05 | 1.00% | 5.10 | 5.27 | 4.97 | 1,241,100 |
Apr 15 2024 | 5.02 | -0.15 | -2.90% | 5.06 | 5.10 | 4.96 | 1,464,600 |
Apr 12 2024 | 5.17 | -0.13 | -2.45% | 5.50 | 5.50 | 5.00 | 2,106,700 |
Apr 11 2024 | 5.30 | 0.19 | 3.72% | 5.14 | 5.65 | 5.07 | 2,168,900 |
Apr 10 2024 | 5.11 | -0.06 | -1.16% | 5.15 | 5.28 | 5.09 | 728,000 |
Apr 09 2024 | 5.17 | -0.12 | -2.27% | 5.29 | 5.33 | 5.15 | 973,200 |
Apr 08 2024 | 5.29 | 0.04 | 0.76% | 5.27 | 5.40 | 5.24 | 443,600 |
Apr 05 2024 | 5.25 | -0.43 | -7.57% | 5.75 | 5.82 | 5.25 | 1,440,600 |
Apr 04 2024 | 5.68 | 0.45 | 8.60% | 5.23 | 5.85 | 5.23 | 3,538,400 |
Apr 03 2024 | 5.23 | 0.01 | 0.19% | 5.17 | 5.31 | 5.15 | 697,100 |
Apr 02 2024 | 5.22 | 0.12 | 2.35% | 5.10 | 5.29 | 5.01 | 1,048,700 |
Apr 01 2024 | 5.10 | -0.06 | -1.16% | 5.16 | 5.22 | 5.10 | 473,700 |
Mar 28 2024 | 5.16 | -0.02 | -0.39% | 5.15 | 5.27 | 5.14 | 367,300 |
Mar 27 2024 | 5.18 | 0.06 | 1.17% | 5.16 | 5.29 | 5.10 | 458,700 |
Mar 26 2024 | 5.12 | -0.06 | -1.16% | 5.25 | 5.51 | 5.11 | 2,923,400 |
Mar 25 2024 | 5.18 | -0.02 | -0.38% | 5.21 | 5.21 | 5.10 | 272,000 |
Mar 22 2024 | 5.20 | -0.01 | -0.19% | 5.16 | 5.21 | 5.07 | 384,800 |
Mar 21 2024 | 5.21 | 0.02 | 0.39% | 5.20 | 5.23 | 5.17 | 113,400 |
Mar 20 2024 | 5.19 | 0.07 | 1.37% | 5.19 | 5.29 | 5.13 | 370,700 |
Mar 19 2024 | 5.12 | -0.01 | -0.19% | 5.12 | 5.30 | 5.04 | 839,600 |
Mar 18 2024 | 5.13 | -0.05 | -0.97% | 5.10 | 5.25 | 5.10 | 1,414,400 |
Mar 15 2024 | 5.18 | -0.02 | -0.38% | 5.14 | 5.31 | 5.14 | 264,000 |
Mar 14 2024 | 5.20 | -0.11 | -2.07% | 5.32 | 5.33 | 5.16 | 600,100 |
Mar 13 2024 | 5.31 | 0.06 | 1.14% | 5.23 | 5.33 | 5.18 | 300,500 |
Mar 12 2024 | 5.25 | 0.02 | 0.38% | 5.21 | 5.33 | 5.14 | 713,000 |
Mar 11 2024 | 5.23 | 0.01 | 0.19% | 5.17 | 5.25 | 5.13 | 342,500 |
Mar 08 2024 | 5.22 | 0.14 | 2.76% | 5.02 | 5.25 | 5.00 | 533,400 |
Mar 07 2024 | 5.08 | -0.12 | -2.31% | 5.18 | 5.18 | 5.04 | 363,600 |
Mar 06 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.29 | 5.13 | 420,400 |
Mar 05 2024 | 5.15 | 0.02 | 0.39% | 5.11 | 5.30 | 5.11 | 630,300 |
Mar 04 2024 | 5.13 | -0.16 | -3.02% | 5.34 | 5.44 | 5.11 | 1,019,500 |
Mar 01 2024 | 5.29 | 0.33 | 6.65% | 5.03 | 5.29 | 4.96 | 1,427,300 |
Feb 29 2024 | 4.96 | -0.09 | -1.78% | 5.08 | 5.11 | 4.93 | 604,100 |
Feb 28 2024 | 5.05 | 0.12 | 2.43% | 4.94 | 5.18 | 4.85 | 2,592,300 |
Feb 27 2024 | 4.93 | -0.13 | -2.57% | 5.07 | 5.08 | 4.72 | 2,625,300 |
Feb 26 2024 | 5.06 | -0.23 | -4.35% | 5.32 | 5.39 | 5.06 | 1,393,900 |
Feb 23 2024 | 5.29 | -0.20 | -3.64% | 5.50 | 5.52 | 5.25 | 2,042,200 |
Feb 22 2024 | 5.49 | -0.26 | -4.52% | 5.89 | 5.89 | 5.47 | 2,328,500 |
Feb 21 2024 | 5.75 | 0.25 | 4.55% | 5.45 | 5.89 | 5.45 | 1,724,400 |
Feb 20 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.56 | 5.44 | 491,900 |
Feb 19 2024 | 5.50 | 0.00 | 0.00% | 5.51 | 5.58 | 5.47 | 353,400 |
Feb 16 2024 | 5.50 | 0.15 | 2.80% | 5.32 | 5.50 | 5.26 | 502,800 |
Feb 15 2024 | 5.35 | -0.08 | -1.47% | 5.40 | 5.58 | 5.35 | 1,342,300 |
Feb 14 2024 | 5.43 | -0.02 | -0.37% | 5.36 | 5.49 | 5.31 | 809,000 |
Feb 09 2024 | 5.45 | 0.00 | 0.00% | 5.50 | 5.50 | 5.38 | 454,500 |
Feb 08 2024 | 5.45 | 0.02 | 0.37% | 5.44 | 5.54 | 5.34 | 1,281,900 |
Feb 07 2024 | 5.43 | -0.17 | -3.04% | 5.64 | 5.66 | 5.30 | 1,419,700 |
Feb 06 2024 | 5.60 | -0.04 | -0.71% | 5.62 | 5.84 | 5.58 | 493,300 |
Feb 05 2024 | 5.64 | -0.14 | -2.42% | 5.78 | 5.83 | 5.64 | 572,400 |
Feb 02 2024 | 5.78 | -0.12 | -2.03% | 5.94 | 6.10 | 5.69 | 546,300 |
Feb 01 2024 | 5.90 | -0.06 | -1.01% | 5.96 | 5.96 | 5.50 | 1,572,300 |
Jan 31 2024 | 5.96 | -0.15 | -2.45% | 6.13 | 6.23 | 5.91 | 2,124,500 |
Jan 30 2024 | 6.11 | -0.15 | -2.40% | 6.20 | 6.28 | 6.10 | 541,600 |
Jan 29 2024 | 6.26 | -0.04 | -0.63% | 6.25 | 6.32 | 6.21 | 298,900 |
Jan 26 2024 | 6.30 | -0.04 | -0.63% | 6.35 | 6.35 | 6.23 | 223,600 |
Jan 25 2024 | 6.34 | 0.15 | 2.42% | 6.19 | 6.35 | 6.11 | 601,100 |
Jan 24 2024 | 6.19 | -0.06 | -0.96% | 6.25 | 6.25 | 6.11 | 715,700 |
Jan 23 2024 | 6.25 | 0.14 | 2.29% | 6.11 | 6.42 | 6.11 | 1,148,500 |
Jan 22 2024 | 6.11 | -0.07 | -1.13% | 6.18 | 6.26 | 6.11 | 376,800 |