Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3STE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 4.1565 | 0.59 | 16.62% | 4.1565 | 4.1565 | 4.1565 | 102 |
| Jul 18 2024 | 3.564 | -0.16 | -4.40% | 3.644 | 3.8415 | 3.4785 | 2,461 |
| Jul 17 2024 | 3.728 | 0.07 | 2.03% | 3.60 | 3.7695 | 3.3815 | 4,181 |
| Jul 16 2024 | 3.654 | 0.45 | 14.10% | 3.479 | 3.928 | 3.382 | 4,122 |
| Jul 15 2024 | 3.2025 | -0.59 | -15.65% | 3.40 | 3.602 | 3.0325 | 116,120 |
| Jul 12 2024 | 3.7965 | 0.35 | 10.27% | 4.686 | 4.7185 | 3.6785 | 10,355 |
| Jul 11 2024 | 3.443 | 0.01 | 0.22% | 3.442 | 3.4735 | 3.0815 | 22,666 |
| Jul 10 2024 | 3.4355 | -0.16 | -4.41% | 3.45 | 3.5935 | 3.3015 | 2,435 |
| Jul 09 2024 | 3.594 | -0.10 | -2.60% | 3.847 | 3.9755 | 3.5475 | 3,851 |
| Jul 08 2024 | 3.69 | -0.37 | -9.00% | 4.061 | 4.2195 | 3.6725 | 7,403 |
| Jul 05 2024 | 4.055 | -0.08 | -1.99% | 4.089 | 4.3525 | 3.805 | 33,882 |
| Jul 04 2024 | 4.1375 | -0.42 | -9.27% | 4.284 | 4.327 | 4.092 | 344 |
| Jul 03 2024 | 4.56 | -0.82 | -15.26% | 5.1775 | 5.335 | 4.044 | 18,626 |
| Jul 02 2024 | 5.3813 | -2.07 | -27.82% | 7.7975 | 8.0075 | 5.2363 | 35,062 |
| Jul 01 2024 | 7.455 | -1.32 | -15.02% | 7.7875 | 7.9063 | 7.3125 | 2,011 |
| Jun 28 2024 | 8.7725 | -0.86 | -8.95% | 8.5225 | 8.855 | 8.47 | 87 |
| Jun 27 2024 | 9.635 | -0.35 | -3.53% | 9.6575 | 9.6938 | 9.0663 | 312 |
| Jun 26 2024 | 9.9875 | -1.25 | -11.14% | 10.955 | 11.175 | 9.85 | 945 |
| Jun 25 2024 | 11.24 | -0.18 | -1.60% | 11.24 | 11.24 | 11.24 | 3 |
| Jun 24 2024 | 11.4225 | -0.58 | -4.81% | 11.4225 | 11.4225 | 11.4225 | 8 |
| Jun 21 2024 | 12.00 | 0.16 | 1.39% | 11.96 | 12.3825 | 11.6525 | 351 |
| Jun 20 2024 | 11.835 | 0.37 | 3.25% | 11.61 | 11.8375 | 11.565 | 819 |
| Jun 19 2024 | 11.4625 | -0.26 | -2.24% | 11.405 | 11.6125 | 11.395 | 129 |
| Jun 18 2024 | 11.725 | 0.32 | 2.85% | 10.835 | 11.915 | 10.7375 | 498 |
| Jun 17 2024 | 11.40 | -1.41 | -10.97% | 11.32 | 11.64 | 11.2125 | 349 |
| Jun 14 2024 | 12.805 | 1.01 | 8.56% | 12.805 | 12.805 | 12.805 | 381 |
| Jun 13 2024 | 11.795 | -1.10 | -8.51% | 11.235 | 12.1925 | 10.0363 | 8,086 |
| Jun 12 2024 | 12.8925 | -2.68 | -17.21% | 12.8925 | 12.8925 | 12.8925 | 13 |
| Jun 11 2024 | 15.5725 | 1.84 | 13.42% | 15.5725 | 15.5725 | 15.5725 | 45 |
| Jun 10 2024 | 13.73 | 0.60 | 4.53% | 13.11 | 14.0925 | 13.11 | 61 |
| Jun 07 2024 | 13.135 | -0.81 | -5.81% | 13.135 | 13.135 | 13.135 | 1 |
| Jun 06 2024 | 13.945 | 0.13 | 0.90% | 13.945 | 13.945 | 13.945 | 0 |
| Jun 05 2024 | 13.82 | 0.25 | 1.80% | 14.185 | 14.465 | 13.78 | 1,136 |
| Jun 04 2024 | 13.575 | 0.70 | 5.46% | 13.80 | 13.8875 | 13.51 | 772 |
| Jun 03 2024 | 12.8725 | -0.85 | -6.19% | 13.04 | 13.305 | 12.175 | 1,540 |
| May 31 2024 | 13.7225 | 0.25 | 1.84% | 12.895 | 13.77 | 12.6825 | 991 |
| May 30 2024 | 13.475 | -0.36 | -2.58% | 12.475 | 13.7625 | 12.3625 | 81 |
| May 29 2024 | 13.8325 | 0.27 | 1.99% | 13.8325 | 13.8325 | 13.8325 | 10 |
| May 28 2024 | 13.5625 | 0.46 | 3.51% | 12.73 | 14.1875 | 12.6425 | 767 |
| May 24 2024 | 13.1025 | -0.58 | -4.26% | 13.1025 | 13.1025 | 13.1025 | 11 |
| May 23 2024 | 13.685 | 0.86 | 6.68% | 12.54 | 13.9775 | 12.3425 | 122 |
| May 22 2024 | 12.8275 | -0.76 | -5.59% | 12.28 | 12.8475 | 12.15 | 1,833 |
| May 21 2024 | 13.5875 | -1.05 | -7.14% | 13.5875 | 13.5875 | 13.5875 | 225 |
| May 20 2024 | 14.6325 | 0.84 | 6.05% | 14.6325 | 14.6325 | 14.6325 | 2 |
| May 17 2024 | 13.7975 | -0.85 | -5.82% | 13.7975 | 13.7975 | 13.7975 | 44 |
| May 16 2024 | 14.65 | 0.09 | 0.58% | 14.65 | 14.65 | 14.65 | 0 |
| May 15 2024 | 14.565 | 0.91 | 6.70% | 13.93 | 15.0025 | 12.945 | 1,709 |
| May 14 2024 | 13.65 | -1.78 | -11.52% | 15.035 | 15.855 | 13.4625 | 716 |
| May 13 2024 | 15.4275 | -0.99 | -6.04% | 16.435 | 16.745 | 14.565 | 3,086 |
| May 10 2024 | 16.42 | 0.93 | 5.97% | 15.305 | 16.8125 | 15.0025 | 2,718 |
| May 09 2024 | 15.495 | 0.61 | 4.13% | 15.26 | 15.5575 | 14.7025 | 1,108 |
| May 08 2024 | 14.88 | 1.05 | 7.55% | 14.505 | 16.205 | 14.475 | 1,900 |
| May 07 2024 | 13.835 | -0.06 | -0.41% | 13.495 | 14.0925 | 13.4375 | 18 |
| May 03 2024 | 13.8925 | 0.01 | 0.04% | 13.27 | 14.15 | 12.725 | 406 |
| May 02 2024 | 13.8875 | 0.06 | 0.43% | 14.28 | 14.81 | 13.87 | 1,866 |
| May 01 2024 | 13.8275 | 0.79 | 6.08% | 13.97 | 14.3425 | 13.0875 | 3,403 |
| Apr 30 2024 | 13.035 | 0.53 | 4.26% | 12.08 | 13.1325 | 11.765 | 330 |
| Apr 29 2024 | 12.5025 | -8.73 | -41.10% | 18.37 | 18.4825 | 12.4025 | 14,968 |
| Apr 26 2024 | 21.2275 | -1.81 | -7.85% | 19.99 | 22.3875 | 19.84 | 8,079 |
| Apr 25 2024 | 23.035 | -2.55 | -9.97% | 25.58 | 26.905 | 22.8925 | 5,499 |
| Apr 24 2024 | 25.585 | -12.59 | -32.98% | 25.84 | 27.61 | 19.895 | 10,291 |
| Apr 23 2024 | 38.175 | -4.85 | -11.27% | 41.86 | 42.67 | 37.62 | 424 |
