Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 8.00 | -0.47 | -5.55% | 8.46 | 8.54 | 7.93 | 170,440 |
| Sep 20 2024 | 8.47 | -0.17 | -1.97% | 8.59 | 8.82 | 8.45 | 202,711 |
| Sep 19 2024 | 8.64 | 0.28 | 3.35% | 8.48 | 8.99 | 8.345 | 137,014 |
| Sep 18 2024 | 8.36 | -0.38 | -4.35% | 8.67 | 8.9999 | 8.35 | 228,558 |
| Sep 17 2024 | 8.74 | 0.72 | 8.98% | 8.01 | 9.50 | 7.995 | 361,433 |
| Sep 16 2024 | 8.02 | 0.01 | 0.12% | 8.01 | 8.35 | 7.94 | 75,340 |
| Sep 13 2024 | 8.01 | -0.46 | -5.43% | 8.49 | 8.60 | 7.94 | 159,966 |
| Sep 12 2024 | 8.47 | -0.11 | -1.28% | 8.73 | 8.73 | 8.3001 | 93,855 |
| Sep 11 2024 | 8.58 | 0.22 | 2.63% | 8.18 | 8.68 | 8.13 | 186,507 |
| Sep 10 2024 | 8.36 | 0.18 | 2.20% | 8.26 | 8.44 | 8.1301 | 99,572 |
| Sep 09 2024 | 8.18 | 0.31 | 3.94% | 7.90 | 8.40 | 7.8065 | 104,670 |
| Sep 06 2024 | 7.87 | 0.01 | 0.13% | 7.80 | 7.9225 | 7.45 | 129,667 |
| Sep 05 2024 | 7.86 | -0.57 | -6.76% | 8.58 | 8.58 | 7.71 | 244,931 |
| Sep 04 2024 | 8.43 | 0.06 | 0.72% | 8.20 | 8.575 | 8.1914 | 139,454 |
| Sep 03 2024 | 8.37 | -0.09 | -1.06% | 8.34 | 8.70 | 8.14 | 116,644 |
| Aug 30 2024 | 8.46 | -0.36 | -4.08% | 8.71 | 8.85 | 8.26 | 109,519 |
| Aug 29 2024 | 8.82 | 0.05 | 0.57% | 8.78 | 9.09 | 8.63 | 124,093 |
| Aug 28 2024 | 8.77 | -0.36 | -3.94% | 9.13 | 9.15 | 8.61 | 209,121 |
| Aug 27 2024 | 9.13 | -0.54 | -5.58% | 9.52 | 9.82 | 9.11 | 150,496 |
| Aug 26 2024 | 9.67 | -0.02 | -0.21% | 9.57 | 9.95 | 9.40 | 125,021 |
| Aug 23 2024 | 9.69 | 0.50 | 5.44% | 9.25 | 9.9825 | 9.22 | 351,009 |
| Aug 22 2024 | 9.19 | -0.42 | -4.37% | 9.67 | 9.93 | 9.01 | 191,155 |
| Aug 21 2024 | 9.61 | 0.69 | 7.74% | 9.05 | 9.7994 | 8.90 | 341,076 |
| Aug 20 2024 | 8.92 | 0.05 | 0.56% | 8.94 | 9.2399 | 8.65 | 95,976 |
| Aug 19 2024 | 8.87 | 0.34 | 3.99% | 8.49 | 9.06 | 8.40 | 242,343 |
| Aug 16 2024 | 8.53 | -0.32 | -3.62% | 9.00 | 9.102 | 8.42 | 268,836 |
| Aug 15 2024 | 8.85 | 1.09 | 14.05% | 8.20 | 9.5825 | 8.05 | 661,879 |
| Aug 14 2024 | 7.76 | -0.20 | -2.51% | 7.97 | 8.07 | 7.72 | 204,028 |
| Aug 13 2024 | 7.96 | 0.09 | 1.14% | 8.10 | 8.19 | 7.87 | 156,120 |
| Aug 12 2024 | 7.87 | 0.18 | 2.34% | 7.84 | 7.91 | 7.58 | 115,342 |
| Aug 09 2024 | 7.69 | -0.56 | -6.79% | 8.30 | 8.46 | 7.56 | 323,906 |
| Aug 08 2024 | 8.25 | 0.23 | 2.87% | 8.11 | 8.50 | 7.83 | 202,046 |
| Aug 07 2024 | 8.02 | -0.33 | -3.95% | 8.50 | 8.50 | 7.82 | 322,727 |
| Aug 06 2024 | 8.35 | -0.05 | -0.60% | 8.92 | 8.92 | 8.35 | 263,333 |
| Aug 05 2024 | 8.40 | -0.26 | -3.00% | 7.87 | 8.57 | 7.7001 | 256,602 |
| Aug 02 2024 | 8.66 | -0.43 | -4.73% | 8.87 | 8.9878 | 8.41 | 247,731 |
| Aug 01 2024 | 9.09 | -0.22 | -2.36% | 9.39 | 9.85 | 8.88 | 371,312 |
| Jul 31 2024 | 9.31 | -0.14 | -1.48% | 9.45 | 9.85 | 8.76 | 438,015 |
| Jul 30 2024 | 9.45 | -1.13 | -10.68% | 10.59 | 10.65 | 9.40 | 451,530 |
| Jul 29 2024 | 10.58 | -0.38 | -3.47% | 11.08 | 11.2944 | 10.41 | 227,260 |
| Jul 26 2024 | 10.96 | 0.49 | 4.68% | 10.47 | 11.1954 | 10.18 | 369,956 |
| Jul 25 2024 | 10.47 | -0.30 | -2.79% | 10.71 | 10.835 | 10.20 | 194,047 |
| Jul 24 2024 | 10.77 | 0.12 | 1.13% | 10.52 | 11.69 | 10.50 | 695,738 |
| Jul 23 2024 | 10.65 | -0.10 | -0.93% | 10.72 | 11.1145 | 10.50 | 284,415 |
| Jul 22 2024 | 10.75 | -0.58 | -5.12% | 11.42 | 11.538 | 10.317 | 405,753 |
| Jul 19 2024 | 11.33 | -0.06 | -0.53% | 11.28 | 11.5358 | 10.52 | 444,256 |
| Jul 18 2024 | 11.39 | -1.07 | -8.59% | 12.45 | 12.575 | 11.1501 | 531,880 |
| Jul 17 2024 | 12.46 | -0.05 | -0.40% | 12.30 | 13.38 | 11.77 | 601,939 |
| Jul 16 2024 | 12.51 | -0.13 | -1.03% | 12.78 | 13.91 | 12.44 | 959,712 |
| Jul 15 2024 | 12.64 | 0.48 | 3.95% | 12.03 | 12.9999 | 12.03 | 505,337 |
| Jul 12 2024 | 12.16 | -0.95 | -7.25% | 13.37 | 13.53 | 12.02 | 982,253 |
| Jul 11 2024 | 13.11 | 1.03 | 8.53% | 12.54 | 14.80 | 12.4198 | 2,579,178 |
| Jul 10 2024 | 12.08 | -2.49 | -17.09% | 14.02 | 14.14 | 11.42 | 2,112,772 |
| Jul 09 2024 | 14.57 | -0.89 | -5.76% | 15.12 | 17.88 | 13.75 | 3,953,056 |
| Jul 08 2024 | 15.46 | 4.36 | 39.28% | 11.05 | 17.32 | 11.05 | 22,129,757 |
| Jul 05 2024 | 11.10 | 3.02 | 37.38% | 7.70 | 11.46 | 7.69 | 16,171,482 |
| Jul 03 2024 | 8.08 | -1.20 | -12.93% | 9.20 | 9.24 | 7.38 | 5,394,819 |
| Jul 02 2024 | 9.28 | 4.01 | 76.09% | 5.33 | 12.51 | 4.53 | 40,597,664 |
| Jul 01 2024 | 5.27 | -0.73 | -12.17% | 5.99 | 5.99 | 5.27 | 367,226 |
| Jun 28 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Jun 27 2024 | 6.00 | 0.27 | 4.71% | 5.65 | 6.18 | 5.65 | 163,059 |
| Jun 26 2024 | 5.73 | 0.17 | 3.06% | 5.74 | 5.95 | 5.71 | 140,356 |
