PLUS1
ANIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2022 | 4.55 | 0.02 | 0.53% | 4.58 | 4.59 | 4.52 | 624,286 |
| May 12 2022 | 4.526 | 0.06 | 1.43% | 4.396 | 4.572 | 4.362 | 840,112 |
| May 11 2022 | 4.462 | 0.11 | 2.53% | 4.416 | 4.47 | 4.362 | 999,826 |
| May 10 2022 | 4.352 | 0.10 | 2.45% | 4.302 | 4.414 | 4.27 | 1,371,179 |
| May 09 2022 | 4.248 | -0.12 | -2.84% | 4.36 | 4.37 | 4.248 | 1,056,060 |
| May 06 2022 | 4.372 | 0.04 | 0.97% | 4.34 | 4.416 | 4.242 | 1,496,953 |
| May 05 2022 | 4.33 | -0.20 | -4.37% | 4.60 | 4.60 | 4.33 | 2,163,358 |
| May 04 2022 | 4.528 | -0.12 | -2.54% | 4.63 | 4.70 | 4.51 | 1,786,000 |
| May 03 2022 | 4.646 | -0.02 | -0.47% | 4.662 | 4.742 | 4.626 | 1,076,301 |
| May 02 2022 | 4.668 | -0.01 | -0.26% | 4.65 | 4.708 | 4.50 | 1,203,424 |
| Apr 29 2022 | 4.68 | 0.03 | 0.69% | 4.79 | 4.816 | 4.574 | 1,884,861 |
| Apr 28 2022 | 4.648 | 0.00 | 0.0% | 4.648 | 4.648 | 4.648 | 0.00 |
| Apr 27 2022 | 4.648 | 0.02 | 0.39% | 4.602 | 4.66 | 4.542 | 1,750,428 |
| Apr 26 2022 | 4.63 | 0.09 | 1.98% | 4.582 | 4.70 | 4.576 | 2,345,133 |
| Apr 25 2022 | 4.54 | 0.01 | 0.22% | 4.464 | 4.55 | 4.42 | 2,461,983 |
| Apr 22 2022 | 4.53 | -0.09 | -2.03% | 4.61 | 4.624 | 4.488 | 1,690,464 |
| Apr 21 2022 | 4.624 | 0.08 | 1.76% | 4.544 | 4.72 | 4.544 | 2,311,755 |
| Apr 20 2022 | 4.544 | 0.14 | 3.13% | 4.40 | 4.556 | 4.40 | 2,493,820 |
| Apr 19 2022 | 4.406 | 0.02 | 0.41% | 4.376 | 4.42 | 4.358 | 667,215 |
| Apr 18 2022 | 4.388 | 0.00 | 0.0% | 4.388 | 4.388 | 4.388 | 0.00 |
| Apr 15 2022 | 4.388 | 0.00 | 0.0% | 4.388 | 4.388 | 4.388 | 0.00 |
| Apr 14 2022 | 4.388 | 0.04 | 0.87% | 4.37 | 4.412 | 4.348 | 663,336 |
| Apr 13 2022 | 4.35 | 0.02 | 0.51% | 4.31 | 4.35 | 4.296 | 803,930 |
| Apr 12 2022 | 4.328 | 0.01 | 0.23% | 4.274 | 4.352 | 4.244 | 1,229,405 |
| Apr 11 2022 | 4.318 | 0.02 | 0.56% | 4.30 | 4.324 | 4.242 | 1,182,589 |
| Apr 08 2022 | 4.294 | 0.31 | 7.89% | 4.224 | 4.39 | 4.188 | 4,712,474 |
| Apr 07 2022 | 3.98 | 0.02 | 0.45% | 3.98 | 4.056 | 3.958 | 506,230 |
| Apr 06 2022 | 3.962 | -0.11 | -2.65% | 4.064 | 4.108 | 3.916 | 1,016,976 |
| Apr 05 2022 | 4.07 | -0.05 | -1.26% | 4.11 | 4.138 | 4.068 | 794,831 |
| Apr 04 2022 | 4.122 | -0.01 | -0.19% | 4.14 | 4.156 | 4.082 | 764,176 |
| Apr 01 2022 | 4.13 | 0.05 | 1.18% | 4.082 | 4.19 | 4.066 | 1,072,631 |
| Mar 31 2022 | 4.082 | -0.10 | -2.37% | 4.20 | 4.20 | 4.057 | 1,910,092 |
| Mar 30 2022 | 4.181 | 0.01 | 0.31% | 4.17 | 4.214 | 4.119 | 1,258,240 |
| Mar 29 2022 | 4.168 | 0.14 | 3.4% | 4.09 | 4.192 | 4.082 | 1,221,205 |
| Mar 28 2022 | 4.031 | 0.04 | 1.1% | 4.03 | 4.078 | 4.01 | 1,832,657 |
| Mar 25 2022 | 3.987 | -0.01 | -0.15% | 3.99 | 4.033 | 3.962 | 926,117 |
| Mar 24 2022 | 3.993 | -0.05 | -1.24% | 4.035 | 4.05 | 3.983 | 1,148,102 |
| Mar 23 2022 | 4.043 | -0.03 | -0.66% | 4.10 | 4.101 | 4.015 | 1,326,240 |
| Mar 22 2022 | 4.07 | 0.13 | 3.25% | 3.926 | 4.099 | 3.926 | 1,241,828 |
| Mar 21 2022 | 3.942 | 0.01 | 0.13% | 3.929 | 4.038 | 3.929 | 1,426,024 |
| Mar 18 2022 | 3.937 | 0.01 | 0.25% | 3.938 | 3.981 | 3.866 | 2,410,705 |
| Mar 17 2022 | 3.927 | -0.04 | -0.88% | 3.992 | 4.026 | 3.861 | 1,311,382 |
| Mar 16 2022 | 3.962 | 0.21 | 5.65% | 3.867 | 3.99 | 3.804 | 2,205,100 |
| Mar 15 2022 | 3.75 | -0.03 | -0.66% | 3.743 | 3.801 | 3.686 | 1,238,073 |
| Mar 14 2022 | 3.775 | 0.15 | 3.99% | 3.674 | 3.84 | 3.674 | 1,688,677 |
| Mar 11 2022 | 3.63 | 0.10 | 2.75% | 3.537 | 3.732 | 3.537 | 1,390,718 |
| Mar 10 2022 | 3.533 | -0.12 | -3.26% | 3.71 | 3.72 | 3.526 | 2,810,580 |
| Mar 09 2022 | 3.652 | 0.25 | 7.19% | 3.54 | 3.652 | 3.489 | 6,589,058 |
| Mar 08 2022 | 3.407 | 0.06 | 1.85% | 3.23 | 3.504 | 3.23 | 3,655,707 |
| Mar 07 2022 | 3.345 | -0.05 | -1.33% | 3.223 | 3.397 | 3.075 | 5,002,121 |
| Mar 04 2022 | 3.39 | -0.31 | -8.38% | 3.663 | 3.674 | 3.381 | 4,196,421 |
| Mar 03 2022 | 3.70 | -0.24 | -6.16% | 4.00 | 4.00 | 3.70 | 3,725,925 |
| Mar 02 2022 | 3.943 | -0.13 | -3.17% | 4.08 | 4.10 | 3.923 | 4,563,517 |
| Mar 01 2022 | 4.072 | -0.16 | -3.74% | 4.237 | 4.248 | 4.046 | 3,003,028 |
| Feb 28 2022 | 4.23 | -0.18 | -3.97% | 4.32 | 4.328 | 4.175 | 3,524,401 |
| Feb 25 2022 | 4.405 | 0.05 | 1.15% | 4.391 | 4.425 | 4.304 | 2,466,181 |
| Feb 24 2022 | 4.355 | -0.30 | -6.34% | 4.46 | 4.54 | 4.257 | 2,817,611 |
| Feb 23 2022 | 4.65 | 0.07 | 1.59% | 4.633 | 4.765 | 4.595 | 1,999,356 |
| Feb 22 2022 | 4.577 | 0.01 | 0.28% | 4.45 | 4.625 | 4.419 | 932,360 |
| Feb 21 2022 | 4.564 | -0.15 | -3.16% | 4.718 | 4.755 | 4.549 | 874,600 |
| Feb 18 2022 | 4.713 | 0.00 | 0.08% | 4.70 | 4.763 | 4.687 | 704,492 |
| Feb 17 2022 | 4.709 | -0.12 | -2.46% | 4.84 | 4.848 | 4.701 | 906,813 |
| Feb 16 2022 | 4.828 | -0.06 | -1.21% | 4.896 | 4.951 | 4.774 | 1,472,533 |
| Feb 15 2022 | 4.887 | 0.22 | 4.71% | 4.69 | 4.887 | 4.682 | 2,859,062 |
