Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
3KWE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,790.90 | -185.10 | -9.37% | 1,781.80 | 2,033.25 | 1,609.90 | 539 |
| May 30 2024 | 1,976.00 | 105.35 | 5.63% | 1,895.70 | 1,976.00 | 1,889.60 | 52 |
| May 29 2024 | 1,870.65 | -98.00 | -4.98% | 1,870.65 | 1,870.65 | 1,870.65 | 152 |
| May 28 2024 | 1,968.65 | 4.30 | 0.22% | 2,028.00 | 2,246.70 | 1,755.45 | 601 |
| May 24 2024 | 1,964.35 | -115.15 | -5.54% | 1,921.20 | 2,245.95 | 1,687.35 | 670 |
| May 23 2024 | 2,079.50 | -112.25 | -5.12% | 2,110.70 | 2,394.40 | 1,823.35 | 1,153 |
| May 22 2024 | 2,191.75 | 175.65 | 8.71% | 2,220.00 | 2,505.70 | 1,981.40 | 100 |
| May 21 2024 | 2,016.10 | -431.05 | -17.61% | 2,300.30 | 2,601.95 | 1,950.60 | 1,005 |
| May 20 2024 | 2,447.15 | -140.30 | -5.42% | 2,490.30 | 2,753.50 | 2,093.25 | 459 |
| May 17 2024 | 2,587.45 | 177.10 | 7.35% | 2,436.30 | 2,794.85 | 2,432.45 | 715 |
| May 16 2024 | 2,410.35 | 129.90 | 5.70% | 2,338.30 | 2,648.85 | 2,054.00 | 675 |
| May 15 2024 | 2,280.45 | 16.20 | 0.72% | 2,299.00 | 2,610.75 | 1,978.90 | 765 |
| May 14 2024 | 2,264.25 | 121.70 | 5.68% | 2,285.00 | 2,566.90 | 1,955.95 | 802 |
| May 13 2024 | 2,142.55 | 48.90 | 2.34% | 2,212.00 | 2,588.20 | 1,936.20 | 379 |
| May 10 2024 | 2,093.65 | -1.35 | -0.06% | 2,140.30 | 2,411.45 | 1,857.45 | 780 |
| May 09 2024 | 2,095.00 | 121.90 | 6.18% | 2,068.00 | 2,096.00 | 2,053.40 | 966 |
| May 08 2024 | 1,973.10 | -57.25 | -2.82% | 1,994.50 | 2,243.70 | 1,912.80 | 99 |
| May 07 2024 | 2,030.35 | -121.95 | -5.67% | 2,048.00 | 2,306.45 | 1,753.45 | 422 |
| May 03 2024 | 2,152.30 | 103.40 | 5.05% | 2,115.70 | 2,397.95 | 1,868.00 | 3,021 |
| May 02 2024 | 2,048.90 | 293.05 | 16.69% | 1,912.90 | 2,301.40 | 1,597.65 | 1,380 |
| May 01 2024 | 1,755.85 | 4.40 | 0.25% | 1,755.85 | 1,755.85 | 1,755.85 | 0 |
| Apr 30 2024 | 1,751.45 | -92.20 | -5.00% | 1,797.60 | 1,871.30 | 1,509.90 | 729 |
| Apr 29 2024 | 1,843.65 | -11.85 | -0.64% | 1,814.10 | 2,122.65 | 1,564.35 | 427 |
| Apr 26 2024 | 1,855.50 | 1,843.53 | 15,396.01% | 1,837.00 | 2,139.30 | 1,608.40 | 176 |
| Apr 25 2024 | 11.9741 | -0.03 | -0.26% | 11.9304 | 12.2943 | 11.2595 | 18,518 |
| Apr 24 2024 | 12.0054 | 0.90 | 8.10% | 11.7846 | 12.5222 | 11.0534 | 234,685 |
| Apr 23 2024 | 11.1057 | 0.88 | 8.58% | 10.90 | 11.4552 | 10.5051 | 833,445 |
| Apr 22 2024 | 10.2286 | 0.89 | 9.55% | 9.9564 | 10.2591 | 9.451 | 366,834 |
| Apr 19 2024 | 9.3372 | -0.29 | -2.99% | 9.2705 | 9.4105 | 8.8746 | 289,014 |
| Apr 18 2024 | 9.6249 | 0.30 | 3.26% | 9.6032 | 9.7743 | 9.2521 | 168,010 |
| Apr 17 2024 | 9.3215 | -0.21 | -2.18% | 9.53 | 9.7332 | 9.1207 | 445,090 |
| Apr 16 2024 | 9.5297 | -0.67 | -6.55% | 9.5908 | 9.8643 | 9.1694 | 748,544 |
| Apr 15 2024 | 10.1973 | -0.24 | -2.26% | 10.5809 | 10.7159 | 10.1511 | 324,428 |
| Apr 12 2024 | 10.4326 | -0.75 | -6.71% | 10.9173 | 11.5903 | 10.3402 | 1,386,737 |
| Apr 11 2024 | 11.1827 | 0.19 | 1.68% | 11.6478 | 11.8613 | 10.9615 | 551,438 |
| Apr 10 2024 | 10.9974 | 0.02 | 0.18% | 11.576 | 11.6811 | 10.8511 | 1,111,208 |
| Apr 09 2024 | 10.978 | 0.20 | 1.83% | 10.90 | 11.1349 | 10.725 | 339,228 |
| Apr 08 2024 | 10.7803 | 0.30 | 2.82% | 10.2223 | 10.9474 | 10.1872 | 76,539 |
| Apr 05 2024 | 10.4845 | -0.35 | -3.22% | 10.4583 | 10.8484 | 10.1043 | 183,705 |
| Apr 04 2024 | 10.8332 | 0.05 | 0.47% | 10.9407 | 12.0155 | 10.6708 | 796,214 |
| Apr 03 2024 | 10.783 | -0.26 | -2.40% | 10.7006 | 11.30 | 10.4776 | 422,737 |
| Apr 02 2024 | 11.0479 | 0.70 | 6.81% | 10.90 | 11.2192 | 10.7195 | 190,095 |
| Mar 28 2024 | 10.3436 | 0.46 | 4.68% | 10.42 | 10.623 | 10.0681 | 786,773 |
| Mar 27 2024 | 9.8816 | -0.23 | -2.29% | 9.80 | 10.0937 | 9.4045 | 537,049 |
| Mar 26 2024 | 10.1136 | 0.11 | 1.14% | 10.30 | 10.5288 | 9.7239 | 47,366 |
| Mar 25 2024 | 9.9994 | -0.26 | -2.52% | 10.24 | 10.5209 | 9.8663 | 600,221 |
| Mar 22 2024 | 10.2583 | -0.62 | -5.70% | 10.2886 | 10.5047 | 9.6366 | 486,056 |
| Mar 21 2024 | 10.8784 | 0.04 | 0.35% | 11.2154 | 11.5164 | 10.753 | 722,585 |
| Mar 20 2024 | 10.8408 | 0.35 | 3.35% | 10.8632 | 11.5798 | 10.5934 | 118,996 |
| Mar 19 2024 | 10.4891 | -0.05 | -0.43% | 10.29 | 10.7065 | 10.0209 | 174,619 |
| Mar 18 2024 | 10.5343 | 0.15 | 1.40% | 10.6756 | 10.9768 | 10.2937 | 125,000 |
| Mar 15 2024 | 10.3889 | -0.01 | -0.07% | 10.3694 | 10.736 | 10.0257 | 24,050 |
| Mar 14 2024 | 10.3959 | -1.01 | -8.89% | 10.9028 | 11.3674 | 10.1661 | 112,340 |
| Mar 13 2024 | 11.4106 | 0.72 | 6.71% | 10.6459 | 11.9881 | 10.392 | 136,560 |
| Mar 12 2024 | 10.6933 | 0.90 | 9.19% | 10.5489 | 10.9494 | 9.9909 | 817,716 |
| Mar 11 2024 | 9.7932 | 1.15 | 13.27% | 9.2871 | 10.0051 | 9.1726 | 341,328 |
| Mar 08 2024 | 8.6463 | -0.07 | -0.82% | 8.90 | 9.3803 | 8.6409 | 1,103,830 |
| Mar 07 2024 | 8.718 | -0.44 | -4.82% | 8.603 | 9.0418 | 8.5026 | 110,651 |
| Mar 06 2024 | 9.1597 | 0.56 | 6.55% | 9.1356 | 9.7238 | 8.5201 | 3,235,144 |
| Mar 05 2024 | 8.5964 | -0.73 | -7.78% | 8.8938 | 8.9472 | 8.3962 | 544,857 |
