Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AWIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 3.63 | -0.12 | -3.20% | 3.61 | 3.71 | 3.455 | 54,172 |
| Jun 12 2024 | 3.75 | 0.14 | 3.88% | 3.61 | 4.11 | 3.55 | 120,333 |
| Jun 11 2024 | 3.61 | -0.69 | -16.05% | 4.19 | 4.30 | 3.58 | 151,608 |
| Jun 10 2024 | 4.30 | -0.50 | -10.42% | 4.71 | 4.99 | 4.0501 | 73,592 |
| Jun 07 2024 | 4.80 | 0.22 | 4.80% | 4.58 | 4.8999 | 4.44 | 84,766 |
| Jun 06 2024 | 4.58 | -0.48 | -9.49% | 4.91 | 5.00 | 4.38 | 68,770 |
| Jun 05 2024 | 5.06 | -0.40 | -7.33% | 5.64 | 5.80 | 4.9501 | 114,252 |
| Jun 04 2024 | 5.46 | -0.36 | -6.19% | 5.65 | 5.8185 | 5.33 | 41,497 |
| Jun 03 2024 | 5.82 | -0.47 | -7.47% | 6.29 | 6.58 | 5.82 | 101,201 |
| May 31 2024 | 6.29 | 0.12 | 1.94% | 6.12 | 6.40 | 5.61 | 105,029 |
| May 30 2024 | 6.17 | 0.57 | 10.18% | 5.89 | 6.8988 | 5.80 | 522,226 |
| May 29 2024 | 5.60 | -3.54 | -38.73% | 5.93 | 7.8999 | 5.40 | 2,005,288 |
| May 28 2024 | 9.14 | 5.38 | 143.09% | 3.76 | 9.14 | 3.63 | 5,302,016 |
| May 24 2024 | 3.76 | 0.00 | 0.00% | 3.77 | 4.02 | 3.59 | 109,761 |
| May 23 2024 | 3.76 | -0.70 | -15.70% | 4.35 | 4.48 | 3.71 | 49,708 |
| May 22 2024 | 4.46 | -0.69 | -13.40% | 5.13 | 5.13 | 4.27 | 281,176 |
| May 21 2024 | 5.15 | 0.14 | 2.79% | 5.05 | 5.1552 | 4.80 | 95,171 |
| May 20 2024 | 5.01 | 0.36 | 7.63% | 4.60 | 5.37 | 4.51 | 186,058 |
| May 17 2024 | 4.655 | -0.47 | -9.08% | 5.21 | 5.5799 | 4.58 | 365,464 |
| May 16 2024 | 5.12 | -1.16 | -18.47% | 5.20 | 6.4799 | 5.02 | 1,088,069 |
| May 15 2024 | 6.28 | 3.57 | 131.73% | 3.30 | 9.80 | 3.20 | 48,679,700 |
| May 14 2024 | 2.71 | -0.02 | -0.73% | 2.65 | 2.90 | 2.49 | 137,958 |
| May 13 2024 | 2.73 | 0.11 | 4.20% | 2.62 | 2.85 | 2.6113 | 24,418 |
| May 10 2024 | 2.62 | -0.18 | -6.43% | 2.82 | 2.93 | 2.5401 | 89,722 |
| May 09 2024 | 2.80 | -0.28 | -9.09% | 3.01 | 3.10 | 2.63 | 64,298 |
| May 08 2024 | 3.08 | -0.08 | -2.53% | 3.12 | 3.30 | 2.91 | 76,373 |
| May 07 2024 | 3.16 | -0.70 | -18.13% | 3.93 | 3.93 | 3.05 | 210,064 |
| May 06 2024 | 3.86 | 0.21 | 5.75% | 3.45 | 3.95 | 3.35 | 431,689 |
| May 03 2024 | 3.65 | 0.43 | 13.35% | 3.21 | 6.45 | 3.10 | 5,002,213 |
| May 02 2024 | 3.22 | -0.12 | -3.59% | 3.34 | 3.69 | 3.10 | 106,045 |
| May 01 2024 | 3.34 | 0.28 | 9.15% | 3.18 | 3.65 | 3.07 | 110,414 |
| Apr 30 2024 | 3.06 | -0.04 | -1.29% | 3.28 | 3.44 | 3.05 | 99,810 |
| Apr 29 2024 | 3.10 | 0.11 | 3.68% | 2.85 | 3.65 | 2.80 | 256,065 |
| Apr 26 2024 | 2.99 | 0.55 | 22.54% | 2.45 | 4.48 | 2.12 | 1,653,846 |
| Apr 25 2024 | 2.44 | -0.34 | -12.23% | 2.78 | 2.79 | 2.31 | 37,656 |
| Apr 24 2024 | 2.78 | -0.55 | -16.52% | 3.28 | 3.3124 | 2.70 | 93,994 |
| Apr 23 2024 | 3.33 | -0.18 | -5.13% | 3.41 | 3.60 | 3.20 | 42,295 |
| Apr 22 2024 | 3.51 | 0.33 | 10.38% | 3.33 | 3.90 | 3.15 | 125,065 |
| Apr 19 2024 | 3.18 | -0.24 | -7.02% | 3.36 | 3.41 | 3.101 | 49,450 |
| Apr 18 2024 | 3.42 | 0.05 | 1.63% | 3.10 | 3.55 | 3.00 | 165,535 |
| Apr 17 2024 | 3.365 | 0.07 | 1.97% | 3.32 | 6.93 | 3.0863 | 2,781,473 |
| Apr 16 2024 | 3.30 | -0.01 | -0.15% | 3.2552 | 4.16 | 3.11 | 379,756 |
| Apr 15 2024 | 3.305 | -0.13 | -3.72% | 3.40 | 3.8342 | 2.889 | 166,922 |
| Apr 12 2024 | 3.4328 | -0.78 | -18.46% | 4.15 | 4.30 | 3.16 | 110,146 |
| Apr 11 2024 | 4.21 | -0.47 | -10.04% | 4.67 | 4.7907 | 4.21 | 12,897 |
| Apr 10 2024 | 4.68 | -0.40 | -7.87% | 4.989 | 5.1737 | 4.516 | 45,309 |
| Apr 09 2024 | 5.08 | -0.54 | -9.61% | 5.66 | 5.97 | 5.00 | 76,754 |
| Apr 08 2024 | 5.62 | 0.47 | 9.13% | 4.89 | 6.43 | 4.8263 | 205,138 |
| Apr 05 2024 | 5.15 | 0.52 | 11.23% | 4.57 | 6.00 | 4.4001 | 202,788 |
| Apr 04 2024 | 4.63 | -0.67 | -12.64% | 5.47 | 5.47 | 4.57 | 49,307 |
| Apr 03 2024 | 5.30 | -0.21 | -3.81% | 6.00 | 6.01 | 5.14 | 35,912 |
| Apr 02 2024 | 5.51 | -1.10 | -16.64% | 5.21 | 6.40 | 5.21 | 115,675 |
| Apr 01 2024 | 6.61 | 0.13 | 2.01% | 6.34 | 7.10 | 6.02 | 22,784 |
| Mar 28 2024 | 6.48 | -0.96 | -12.90% | 7.44 | 7.99 | 5.00 | 32,753 |
| Mar 27 2024 | 7.44 | -0.06 | -0.80% | 7.67 | 7.77 | 7.40 | 4,401 |
| Mar 26 2024 | 7.50 | -0.56 | -6.95% | 8.36 | 8.36 | 7.23 | 8,757 |
| Mar 25 2024 | 8.06 | 0.06 | 0.75% | 8.50 | 8.60 | 7.50 | 1,866 |
| Mar 22 2024 | 8.00 | -0.20 | -2.44% | 7.12 | 8.42 | 7.12 | 2,864 |
| Mar 21 2024 | 8.20 | 0.46 | 5.94% | 8.00 | 8.49 | 7.55 | 5,296 |
| Mar 20 2024 | 7.74 | -0.46 | -5.61% | 8.16 | 8.52 | 7.60 | 8,465 |
| Mar 19 2024 | 8.20 | 0.81 | 10.96% | 7.40 | 8.40 | 7.11 | 3,006 |
| Mar 18 2024 | 7.39 | -0.87 | -10.53% | 8.10 | 8.45 | 7.10 | 5,570 |
