ANY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 1.36 | -0.05 | -3.55% | 1.44 | 1.4499 | 1.32 | 427,188 |
Mar 26 2024 | 1.41 | -0.06 | -4.08% | 1.50 | 1.50 | 1.40 | 324,161 |
Mar 25 2024 | 1.47 | 0.09 | 6.52% | 1.41 | 1.50 | 1.388 | 771,727 |
Mar 22 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.42 | 1.34 | 383,699 |
Mar 21 2024 | 1.40 | -0.13 | -8.50% | 1.50 | 1.52 | 1.39 | 680,474 |
Mar 20 2024 | 1.53 | 0.17 | 12.50% | 1.36 | 1.54 | 1.33 | 742,289 |
Mar 19 2024 | 1.36 | -0.07 | -4.90% | 1.42 | 1.4294 | 1.325 | 370,295 |
Mar 18 2024 | 1.43 | -0.02 | -1.38% | 1.44 | 1.46 | 1.37 | 507,219 |
Mar 15 2024 | 1.45 | 0.07 | 5.07% | 1.31 | 1.46 | 1.31 | 812,263 |
Mar 14 2024 | 1.38 | -0.23 | -14.29% | 1.58 | 1.5944 | 1.36 | 813,196 |
Mar 13 2024 | 1.61 | -0.01 | -0.62% | 1.67 | 1.71 | 1.58 | 543,839 |
Mar 12 2024 | 1.62 | -0.12 | -6.90% | 1.76 | 1.76 | 1.62 | 616,087 |
Mar 11 2024 | 1.74 | -0.16 | -8.42% | 1.93 | 1.93 | 1.73 | 668,969 |
Mar 08 2024 | 1.90 | 0.19 | 11.11% | 1.72 | 1.95 | 1.72 | 829,565 |
Mar 07 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7789 | 1.694 | 484,682 |
Mar 06 2024 | 1.75 | 0.04 | 2.64% | 1.74 | 1.84 | 1.70 | 651,004 |
Mar 05 2024 | 1.705 | -0.16 | -8.33% | 1.84 | 1.8596 | 1.70 | 749,231 |
Mar 04 2024 | 1.86 | -0.16 | -7.92% | 1.96 | 2.02 | 1.82 | 1,405,501 |
Mar 01 2024 | 2.02 | 0.09 | 4.66% | 1.97 | 2.07 | 1.83 | 782,465 |
Feb 29 2024 | 1.93 | -0.20 | -9.39% | 2.18 | 2.21 | 1.89 | 1,400,527 |
Feb 28 2024 | 2.13 | -0.17 | -7.39% | 2.37 | 2.43 | 2.10 | 1,987,471 |
Feb 27 2024 | 2.30 | -0.13 | -5.35% | 2.60 | 2.60 | 2.18 | 1,990,953 |
Feb 26 2024 | 2.43 | 0.31 | 14.62% | 2.12 | 2.46 | 2.12 | 2,455,903 |
Feb 23 2024 | 2.12 | -0.17 | -7.42% | 2.21 | 2.21 | 2.07 | 420,042 |
Feb 22 2024 | 2.29 | 0.22 | 10.63% | 2.12 | 2.29 | 2.08 | 553,886 |
Feb 21 2024 | 2.07 | -0.05 | -2.36% | 2.07 | 2.12 | 2.02 | 422,358 |
Feb 20 2024 | 2.12 | -0.11 | -4.93% | 2.31 | 2.31 | 2.0107 | 931,307 |
Feb 16 2024 | 2.23 | -0.05 | -2.19% | 2.28 | 2.3701 | 2.20 | 654,210 |
Feb 15 2024 | 2.28 | -0.26 | -10.24% | 2.53 | 2.68 | 2.21 | 1,703,185 |
Feb 14 2024 | 2.54 | 0.34 | 15.45% | 2.48 | 2.605 | 2.30 | 1,559,060 |
Feb 13 2024 | 2.20 | -0.38 | -14.73% | 2.29 | 2.38 | 2.1505 | 1,732,774 |
Feb 12 2024 | 2.58 | 0.17 | 7.05% | 2.41 | 2.7286 | 2.35 | 1,960,901 |
Feb 09 2024 | 2.41 | 0.04 | 1.47% | 2.50 | 2.60 | 2.25 | 2,578,433 |
Feb 08 2024 | 2.375 | 0.24 | 10.98% | 2.24 | 2.4003 | 2.23 | 1,507,919 |
Feb 07 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.195 | 2.012 | 599,140 |
Feb 06 2024 | 2.14 | 0.28 | 15.05% | 1.84 | 2.18 | 1.83 | 679,673 |
Feb 05 2024 | 1.86 | -0.09 | -4.62% | 1.98 | 2.00 | 1.8326 | 347,028 |
Feb 02 2024 | 1.95 | -0.10 | -4.88% | 2.05 | 2.0801 | 1.92 | 612,860 |
Feb 01 2024 | 2.05 | -0.05 | -2.38% | 2.07 | 2.15 | 1.96 | 645,221 |
Jan 31 2024 | 2.10 | -0.11 | -4.98% | 2.09 | 2.26 | 2.01 | 877,889 |
Jan 30 2024 | 2.21 | -0.21 | -8.68% | 2.42 | 2.44 | 2.19 | 1,377,119 |
Jan 29 2024 | 2.42 | 0.16 | 7.08% | 2.28 | 2.54 | 2.13 | 1,577,139 |
Jan 26 2024 | 2.26 | 0.46 | 25.56% | 1.90 | 2.29 | 1.871 | 1,898,811 |
Jan 25 2024 | 1.80 | -0.02 | -1.10% | 1.80 | 1.84 | 1.73 | 438,690 |
Jan 24 2024 | 1.82 | -0.07 | -3.70% | 1.93 | 2.02 | 1.775 | 547,339 |
Jan 23 2024 | 1.89 | -0.04 | -2.07% | 1.82 | 1.925 | 1.71 | 797,969 |
Jan 22 2024 | 1.93 | 0.08 | 4.32% | 1.75 | 1.97 | 1.74 | 905,853 |
Jan 19 2024 | 1.85 | 0.08 | 4.52% | 1.80 | 1.92 | 1.66 | 845,562 |
Jan 18 2024 | 1.77 | -0.15 | -7.81% | 1.92 | 1.99 | 1.70 | 1,085,685 |
Jan 17 2024 | 1.92 | -0.01 | -0.71% | 1.90 | 1.93 | 1.76 | 1,063,582 |
Jan 16 2024 | 1.9337 | 0.00 | 0.19% | 1.90 | 2.05 | 1.76 | 1,451,591 |
Jan 12 2024 | 1.93 | -0.46 | -19.25% | 2.34 | 2.34 | 1.93 | 2,074,034 |
Jan 11 2024 | 2.39 | -0.36 | -13.09% | 3.04 | 3.22 | 2.31 | 3,577,751 |
Jan 10 2024 | 2.75 | 0.10 | 3.77% | 2.55 | 3.0399 | 2.55 | 2,091,200 |
Jan 09 2024 | 2.65 | -0.30 | -10.17% | 2.84 | 2.93 | 2.63 | 1,724,950 |
Jan 08 2024 | 2.95 | 0.33 | 12.60% | 2.83 | 3.06 | 2.48 | 2,954,586 |
Jan 05 2024 | 2.62 | -0.24 | -8.39% | 2.76 | 2.8596 | 2.59 | 1,576,587 |
Jan 04 2024 | 2.86 | -0.15 | -4.98% | 3.01 | 3.12 | 2.83 | 2,337,152 |
Jan 03 2024 | 3.01 | -0.33 | -9.88% | 3.01 | 3.43 | 2.85 | 2,829,651 |
Jan 02 2024 | 3.34 | 0.02 | 0.60% | 3.83 | 3.91 | 3.2302 | 2,609,142 |
Dec 29 2023 | 3.32 | 0.02 | 0.61% | 3.49 | 3.805 | 3.25 | 4,020,511 |