3003.SR3003.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11.25 | $11.51 | $11.19 | $11.46 | 434,114 |
| 3/2/2026 | $11.18 | $11.43 | $11.16 | $11.25 | 569,342 |
| 3/1/2026 | $10.90 | $11.50 | $10.90 | $11.29 | 614,608 |
| 2/26/2026 | $12.17 | $12.23 | $11.50 | $11.50 | 2.78M |
| 2/25/2026 | $12.42 | $12.49 | $12.17 | $12.17 | 551,131 |
| 2/24/2026 | $12.75 | $12.75 | $12.46 | $12.46 | 195,174 |
| 2/23/2026 | $12.89 | $12.94 | $12.34 | $12.74 | 291,631 |
| 2/19/2026 | $13.24 | $13.24 | $12.90 | $12.90 | 233,492 |
| 2/18/2026 | $13.03 | $13.26 | $13.03 | $13.21 | 158,174 |
| 2/17/2026 | $13.24 | $13.34 | $13.03 | $13.03 | 352,670 |
| 2/16/2026 | $13.15 | $13.24 | $13.10 | $13.24 | 487,573 |
| 2/15/2026 | $13.28 | $13.33 | $13.17 | $13.33 | 193,094 |
| 2/12/2026 | $13.14 | $13.24 | $13.14 | $13.22 | 158,628 |
| 2/11/2026 | $13.37 | $13.46 | $13.13 | $13.13 | 224,526 |
| 2/10/2026 | $13.37 | $13.46 | $13.37 | $13.37 | 318,724 |
| 2/9/2026 | $13.42 | $13.50 | $13.35 | $13.37 | 146,310 |
| 2/8/2026 | $13.23 | $13.54 | $13.23 | $13.40 | 159,616 |
| 2/5/2026 | $13.40 | $13.40 | $13.07 | $13.23 | 181,342 |
| 2/4/2026 | $13.40 | $13.40 | $13.23 | $13.30 | 303,437 |
| 2/3/2026 | $13.31 | $13.59 | $13.31 | $13.32 | 402,655 |
| 2/2/2026 | $13.38 | $13.54 | $13.27 | $13.52 | 41,048 |
| 2/1/2026 | $13.54 | $13.60 | $13.30 | $13.39 | 94,544 |
| 1/29/2026 | $13.83 | $13.83 | $13.51 | $13.54 | 414,652 |
| 1/28/2026 | $13.75 | $13.83 | $13.69 | $13.76 | 126,390 |
| 1/27/2026 | $13.57 | $13.86 | $13.56 | $13.75 | 247,444 |
| 1/26/2026 | $13.79 | $13.79 | $13.51 | $13.57 | 119,499 |
| 1/25/2026 | $13.40 | $13.70 | $13.34 | $13.63 | 272,114 |
| 1/22/2026 | $13.25 | $13.46 | $13.25 | $13.37 | 149,989 |
| 1/21/2026 | $13.38 | $13.43 | $13.28 | $13.39 | 121,248 |
| 1/20/2026 | $13.21 | $13.40 | $13.19 | $13.33 | 185,652 |
| 1/19/2026 | $13.25 | $13.30 | $13.18 | $13.19 | 84,992 |
| 1/18/2026 | $13.38 | $13.38 | $13.20 | $13.30 | 77,554 |
| 1/15/2026 | $13.26 | $13.29 | $13.08 | $13.14 | 167,775 |
| 1/14/2026 | $13.32 | $13.44 | $13.23 | $13.26 | 206,526 |
| 1/13/2026 | $13.29 | $13.45 | $13.17 | $13.40 | 295,276 |
| 1/12/2026 | $13.11 | $13.42 | $13.11 | $13.25 | 283,896 |
| 1/11/2026 | $12.85 | $13.14 | $12.83 | $13.10 | 157,423 |
| 1/8/2026 | $12.82 | $12.84 | $12.57 | $12.80 | 162,445 |
| 1/7/2026 | $12.83 | $12.92 | $12.62 | $12.70 | 201,111 |
| 1/6/2026 | $12.51 | $12.72 | $12.38 | $12.66 | 280,186 |
| 1/5/2026 | $12.41 | $12.60 | $12.36 | $12.50 | 249,423 |
| 1/4/2026 | $12.51 | $12.60 | $12.40 | $12.45 | 101,842 |
| 1/1/2026 | $12.72 | $12.77 | $12.68 | $12.73 | 96,894 |
| 12/31/2025 | $12.30 | $12.74 | $12.30 | $12.61 | 205,718 |
| 12/30/2025 | $12.31 | $12.45 | $12.28 | $12.30 | 146,336 |
| 12/29/2025 | $12.21 | $12.47 | $12.14 | $12.47 | 94,763 |
| 12/28/2025 | $12.64 | $12.64 | $12.10 | $12.16 | 299,666 |
| 12/25/2025 | $12.66 | $12.66 | $12.60 | $12.64 | 38,669 |
| 12/24/2025 | $12.74 | $12.74 | $12.60 | $12.68 | 104,139 |
| 12/23/2025 | $12.65 | $12.74 | $12.62 | $12.74 | 112,711 |
| 12/22/2025 | $12.73 | $12.73 | $12.57 | $12.65 | 316,087 |
| 12/21/2025 | $12.61 | $12.78 | $12.61 | $12.74 | 104,387 |
| 12/18/2025 | $12.64 | $12.68 | $12.37 | $12.68 | 429,222 |
| 12/17/2025 | $12.71 | $12.73 | $12.57 | $12.63 | 160,946 |
| 12/16/2025 | $12.85 | $12.90 | $12.67 | $12.75 | 223,932 |
| 12/15/2025 | $12.71 | $12.85 | $12.63 | $12.85 | 283,126 |
| 12/14/2025 | $12.91 | $12.92 | $12.68 | $12.69 | 80,881 |
| 12/11/2025 | $13.00 | $13.12 | $12.85 | $12.91 | 318,434 |
| 12/10/2025 | $12.78 | $13.07 | $12.77 | $12.96 | 317,822 |
| 12/9/2025 | $12.90 | $12.90 | $12.69 | $12.77 | 544,224 |
| 12/8/2025 | $12.92 | $12.98 | $12.80 | $12.82 | 304,412 |
| 12/7/2025 | $12.88 | $12.97 | $12.77 | $12.88 | 152,508 |
| 12/4/2025 | $13.00 | $13.02 | $12.88 | $12.88 | 141,621 |
| 12/3/2025 | $12.82 | $13.03 | $12.81 | $12.95 | 121,909 |