Almawave SpA (AIW)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 16.4658634538 | 2.49 | 3.11 | 2.36 | 364269 | 2.81197443 | DE |
| 4 | 0.34 | 13.28125 | 2.56 | 3.11 | 2.12 | 221544 | 2.57504922 | DE |
| 12 | -1.05 | -26.582278481 | 3.95 | 4.1 | 2.12 | 96606 | 2.73408144 | DE |
| 26 | -1.54 | -34.6846846847 | 4.44 | 4.64 | 2.12 | 52964 | 2.98615442 | DE |
| 52 | -1.25 | -30.1204819277 | 4.15 | 5.36 | 2.12 | 46930 | 3.67711272 | DE |
| 156 | -1.75 | -37.6344086022 | 4.65 | 5.36 | 2.12 | 22359 | 3.90729667 | DE |
| 260 | -2.08 | -41.7670682731 | 4.98 | 5.76 | 2.12 | 27156 | 4.17728211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.9 | -0.06 | -2.03 | 2.91 | 2.93 | 2.86 | 53552 |
| 1734627300 | 2.96 | -0.05 | -1.66 | 2.93 | 2.99 | 2.85 | 127551 |
| 1734540900 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.11 | 2.9 | 235991 |
| 1734454500 | 2.99 | 0.29 | 10.74 | 2.83 | 3 | 2.75 | 420172 |
| 1734368100 | 2.7 | 0.16 | 6.30 | 2.56 | 2.74 | 2.45 | 886215 |
| 1734108900 | 2.54 | 0.04 | 1.60 | 2.49 | 2.56 | 2.36 | 151415 |
| 1734022500 | 2.5 | -0.04 | -1.57 | 2.45 | 2.54 | 2.45 | 72093 |
| 1733936100 | 2.54 | 0.01 | 0.40 | 2.54 | 2.57 | 2.45 | 144191 |
| 1733849700 | 2.5299999 | 0.03 | 1.20 | 2.55 | 2.59 | 2.48 | 356454 |
| 1733763300 | 2.5 | 0.09 | 3.73 | 2.4 | 2.56 | 2.35 | 411585 |
| 1733504100 | 2.41 | -0.04 | -1.63 | 2.41 | 2.5099999 | 2.34 | 171062 |
| 1733417700 | 2.45 | 0.02 | 0.82 | 2.49 | 2.5 | 2.36 | 298481 |
| 1733331300 | 2.43 | 0.25 | 11.47 | 2.21 | 2.43 | 2.19 | 467620 |
| 1733244900 | 2.18 | 0.01 | 0.46 | 2.17 | 2.23 | 2.14 | 116388 |
| 1733158500 | 2.17 | -0.02 | -0.91 | 2.18 | 2.25 | 2.14 | 51889 |
| 1732899300 | 2.19 | -0.01 | -0.45 | 2.25 | 2.25 | 2.12 | 140702 |
| 1732812900 | 2.2 | 0 | 0.00 | 2.2799999 | 2.32 | 2.17 | 88301 |
| 1732726500 | 2.2 | -0.09 | -3.93 | 2.27 | 2.2799999 | 2.12 | 138286 |
| 1732640100 | 2.29 | -0.08 | -3.38 | 2.43 | 2.43 | 2.2799999 | 62955 |
| 1732553700 | 2.37 | -0.04 | -1.66 | 2.49 | 2.49 | 2.36 | 46154 |
| 1732294500 | 2.41 | -0.16 | -6.23 | 2.56 | 2.59 | 2.41 | 43383 |
| 1732208100 | 2.57 | -0.04 | -1.53 | 2.65 | 2.65 | 2.52 | 34181 |
| 1732121700 | 2.61 | -0.05 | -1.88 | 2.65 | 2.66 | 2.55 | 45593 |
| 1732035300 | 2.66 | -0.14 | -5.00 | 2.7799999 | 2.84 | 2.6 | 41661 |
| 1731948900 | 2.8 | -0.05 | -1.75 | 2.87 | 2.87 | 2.72 | 25337 |
| 1731689700 | 2.85 | 0.02 | 0.71 | 2.9 | 2.9 | 2.82 | 17396 |
| 1731603300 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.8 | 17101 |
| 1731516900 | 2.85 | 0 | 0.00 | 2.82 | 2.88 | 2.81 | 25619 |
| 1731430500 | 2.85 | -0.04 | -1.38 | 2.94 | 2.94 | 2.85 | 16721 |
| 1731344100 | 2.89 | 0.02 | 0.70 | 2.87 | 2.93 | 2.77 | 44276 |
| 1731084900 | 2.87 | 0.01 | 0.35 | 2.91 | 3 | 2.77 | 51113 |
| 1730998500 | 2.86 | -0.02 | -0.69 | 2.96 | 3.0299999 | 2.82 | 107661 |
| 1730912100 | 2.88 | -0.07 | -2.37 | 3.0099999 | 3.0099999 | 2.87 | 30156 |
| 1730825700 | 2.95 | -0.06 | -1.99 | 3.1 | 3.1 | 2.9 | 52609 |
| 1730739300 | 3.0099999 | -0.06 | -1.95 | 2.95 | 3.04 | 2.86 | 109683 |
| 1730480100 | 3.07 | -0.07 | -2.23 | 3.1 | 3.13 | 3.06 | 24085 |
| 1730393700 | 3.14 | -0.14 | -4.27 | 3.24 | 3.2599999 | 3.07 | 87336 |
| 1730307300 | 3.2799999 | -0.18 | -5.20 | 3.66 | 3.66 | 3.17 | 93168 |
| 1730220900 | 3.46 | -0.02 | -0.57 | 3.58 | 3.6 | 3.27 | 71500 |
| 1730134500 | 3.48 | -0.16 | -4.40 | 3.61 | 3.62 | 3.46 | 49521 |
| 1729871700 | 3.64 | -0.01 | -0.27 | 3.62 | 3.76 | 3.57 | 25992 |
| 1729785300 | 3.65 | -0.02 | -0.54 | 3.62 | 3.66 | 3.62 | 8545 |
| 1729698900 | 3.67 | -0.02 | -0.54 | 3.66 | 3.69 | 3.62 | 21515 |
| 1729612500 | 3.69 | -0.07 | -1.86 | 3.75 | 3.75 | 3.64 | 23960 |
| 1729526100 | 3.76 | -0.07 | -1.83 | 3.84 | 3.84 | 3.66 | 54914 |
| 1729266900 | 3.83 | 0.02 | 0.52 | 3.78 | 3.84 | 3.77 | 23892 |
| 1729180500 | 3.81 | -0.04 | -1.04 | 3.86 | 3.87 | 3.76 | 12526 |
| 1729094100 | 3.85 | -0.01 | -0.26 | 3.84 | 3.87 | 3.8 | 11505 |
| 1729007700 | 3.86 | 0.06 | 1.58 | 3.76 | 3.9 | 3.76 | 19045 |
| 1728921300 | 3.8 | 0.05 | 1.33 | 3.84 | 3.84 | 3.73 | 12133 |
| 1728662100 | 3.75 | -0.1 | -2.60 | 3.9 | 3.9 | 3.75 | 23284 |
| 1728575700 | 3.85 | 0.04 | 1.05 | 3.8 | 4.1 | 3.77 | 49445 |
| 1728489300 | 3.81 | -0.01 | -0.26 | 3.89 | 3.89 | 3.7 | 15243 |
| 1728402900 | 3.82 | -0.01 | -0.26 | 3.83 | 3.83 | 3.78 | 5604 |
| 1728316500 | 3.83 | -0.04 | -1.03 | 3.85 | 3.85 | 3.82 | 4415 |
| 1728057300 | 3.87 | 0.05 | 1.31 | 3.8 | 3.88 | 3.79 | 13280 |
| 1727970900 | 3.82 | -0.11 | -2.80 | 3.86 | 3.92 | 3.79 | 13525 |
| 1727884500 | 3.93 | 0.1 | 2.61 | 3.89 | 3.95 | 3.85 | 8537 |
| 1727798100 | 3.83 | -0.07 | -1.79 | 3.88 | 4 | 3.83 | 21146 |
| 1727711700 | 3.9 | -0.09 | -2.26 | 3.99 | 3.99 | 3.9 | 5463 |
| 1727452500 | 3.99 | 0 | 0.00 | 3.95 | 4 | 3.9 | 46809 |
| 1727366100 | 3.99 | -0.01 | -0.25 | 3.96 | 4 | 3.95 | 8081 |
| 1727279700 | 4 | 0 | 0.00 | 3.95 | 4 | 3.95 | 3140 |
| 1727193300 | 4 | 0.06 | 1.52 | 4 | 4.0199999 | 3.96 | 3830 |
| 1727106900 | 3.94 | 0.04 | 1.03 | 3.89 | 3.94 | 3.88 | 1655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
