3BRS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.8705 | -0.0795 | -8.37% | 0.893 | 0.9295 | 0.85 | 65,320 |
Jun 05 2024 | 0.95 | 0.0115 | 1.23% | 0.934 | 0.966 | 0.8995 | 36 |
Jun 04 2024 | 0.9385 | 0.0305 | 3.36% | 0.932 | 0.971 | 0.9145 | 3,027 |
Jun 03 2024 | 0.908 | 0.089 | 10.87% | 0.813 | 0.909 | 0.8045 | 7,546 |
May 31 2024 | 0.819 | 0.032 | 4.07% | 0.809 | 0.8395 | 0.771 | 99,162 |
May 30 2024 | 0.787 | 0.021 | 2.74% | 0.77 | 0.8015 | 0.7485 | 25,700 |
May 29 2024 | 0.766 | 0.005 | 0.66% | 0.743 | 0.7785 | 0.7245 | 96,909 |
May 28 2024 | 0.761 | -0.066 | -7.98% | 0.787 | 0.8005 | 0.748 | 51,157 |
May 24 2024 | 0.827 | -0.0005 | -0.06% | 0.842 | 0.8765 | 0.8065 | 312,850 |
May 23 2024 | 0.8275 | 0.0155 | 1.91% | 0.815 | 0.8395 | 0.723 | 357,356 |
May 22 2024 | 0.812 | 0.0285 | 3.64% | 0.818 | 0.8355 | 0.7985 | 20,750 |
May 21 2024 | 0.7835 | 0.0175 | 2.28% | 0.781 | 0.806 | 0.761 | 3,750 |
May 20 2024 | 0.766 | -0.0115 | -1.48% | 0.759 | 0.799 | 0.7485 | 28,850 |
May 17 2024 | 0.7775 | -0.027 | -3.36% | 0.785 | 0.7955 | 0.7645 | 5,600 |
May 16 2024 | 0.8045 | -0.0075 | -0.92% | 0.783 | 0.828 | 0.7625 | 16,000 |
May 15 2024 | 0.812 | -0.0065 | -0.79% | 0.803 | 0.867 | 0.7675 | 6,000 |
May 14 2024 | 0.8185 | 0.0255 | 3.22% | 0.8185 | 0.8185 | 0.8185 | 0 |
May 13 2024 | 0.793 | 0.007 | 0.89% | 0.793 | 0.793 | 0.793 | 7,015 |
May 10 2024 | 0.786 | -0.0005 | -0.06% | 0.786 | 0.786 | 0.786 | 0 |
May 09 2024 | 0.7865 | -0.0045 | -0.57% | 0.7865 | 0.7865 | 0.7865 | 0 |
May 08 2024 | 0.791 | -0.012 | -1.49% | 0.82 | 0.852 | 0.7535 | 38,685 |
May 07 2024 | 0.803 | 0.01 | 1.26% | 0.81 | 0.818 | 0.7845 | 8,735 |
May 03 2024 | 0.793 | 0.005 | 0.63% | 0.776 | 0.8055 | 0.747 | 10,650 |
May 02 2024 | 0.788 | 0.0125 | 1.61% | 0.778 | 0.8065 | 0.75 | 924,296 |
May 01 2024 | 0.7755 | 0.0575 | 8.01% | 0.75 | 0.7925 | 0.689 | 31,000 |
Apr 30 2024 | 0.718 | 0.013 | 1.84% | 0.70 | 0.7545 | 0.675 | 113,751 |
Apr 29 2024 | 0.705 | 0.025 | 3.68% | 0.695 | 0.716 | 0.688 | 7,700 |
Apr 26 2024 | 0.68 | -0.043 | -5.95% | 0.682 | 0.6995 | 0.6585 | 5,045 |
Apr 25 2024 | 0.723 | 0.019 | 2.70% | 0.722 | 0.738 | 0.7075 | 65 |
Apr 24 2024 | 0.704 | -0.014 | -1.95% | 0.699 | 0.7255 | 0.685 | 910 |
Apr 23 2024 | 0.718 | -0.017 | -2.31% | 0.713 | 0.767 | 0.687 | 37,731 |
Apr 22 2024 | 0.735 | 0.014 | 1.94% | 0.75 | 0.769 | 0.725 | 94,721 |
Apr 19 2024 | 0.721 | -0.0015 | -0.21% | 0.723 | 0.759 | 0.6985 | 9,528 |
Apr 18 2024 | 0.7225 | 0.0375 | 5.47% | 0.716 | 0.765 | 0.6985 | 34,224 |
Apr 17 2024 | 0.685 | 0.027 | 4.10% | 0.672 | 0.70 | 0.6545 | 4,180 |
Apr 16 2024 | 0.658 | -0.0165 | -2.45% | 0.665 | 0.676 | 0.6455 | 15 |
Apr 15 2024 | 0.6745 | 0.0415 | 6.56% | 0.671 | 0.695 | 0.651 | 9,643 |
Apr 12 2024 | 0.633 | -0.034 | -5.10% | 0.652 | 0.6645 | 0.615 | 4,056 |
Apr 11 2024 | 0.667 | -0.0125 | -1.84% | 0.669 | 0.6885 | 0.65 | 4,447 |
Apr 10 2024 | 0.6795 | 0.0075 | 1.12% | 0.68 | 0.7035 | 0.6595 | 4,500 |
Apr 09 2024 | 0.672 | 0.00 | 0.00% | 0.656 | 0.6875 | 0.645 | 118,811 |
Apr 08 2024 | 0.672 | 0.032 | 5.00% | 0.662 | 0.682 | 0.6395 | 5,008 |
Apr 05 2024 | 0.64 | -0.048 | -6.98% | 0.647 | 0.6695 | 0.6285 | 4,419 |
Apr 04 2024 | 0.688 | 0.0115 | 1.70% | 0.686 | 0.7035 | 0.677 | 49,240 |
Apr 03 2024 | 0.6765 | -0.0225 | -3.22% | 0.693 | 0.7095 | 0.664 | 21,501 |
Apr 02 2024 | 0.699 | -0.055 | -7.29% | 0.729 | 0.734 | 0.6875 | 5,500,916 |
Mar 28 2024 | 0.754 | -0.0305 | -3.89% | 0.752 | 0.777 | 0.739 | 1,020 |
Mar 27 2024 | 0.7845 | 0.017 | 2.21% | 0.797 | 0.8135 | 0.7715 | 137,905 |
Mar 26 2024 | 0.7675 | 0.0065 | 0.85% | 0.761 | 0.7925 | 0.755 | 1,948 |
Mar 25 2024 | 0.761 | -0.034 | -4.28% | 0.783 | 0.8055 | 0.753 | 111,779 |
Mar 22 2024 | 0.795 | 0.002 | 0.25% | 0.795 | 0.795 | 0.795 | 0 |
Mar 21 2024 | 0.793 | 0.009 | 1.15% | 0.769 | 0.8175 | 0.75 | 92,800 |
Mar 20 2024 | 0.784 | 0.029 | 3.84% | 0.775 | 0.795 | 0.7405 | 128,156 |
Mar 19 2024 | 0.755 | -0.0195 | -2.52% | 0.763 | 0.7715 | 0.7475 | 7,384 |
Mar 18 2024 | 0.7745 | -0.0255 | -3.19% | 0.782 | 0.8095 | 0.763 | 6,469 |
Mar 15 2024 | 0.80 | -0.013 | -1.60% | 0.817 | 0.838 | 0.787 | 826,646 |
Mar 14 2024 | 0.813 | -0.0395 | -4.63% | 0.836 | 0.8555 | 0.803 | 489,221 |
Mar 13 2024 | 0.8525 | -0.0345 | -3.89% | 0.874 | 0.8975 | 0.8455 | 300,060 |
Mar 12 2024 | 0.887 | 0.001 | 0.11% | 0.879 | 0.9225 | 0.8495 | 151,778 |
Mar 11 2024 | 0.886 | -0.021 | -2.32% | 0.904 | 0.94 | 0.872 | 179,808 |