ANGPY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 6.85 | -0.24 | -3.41% | 6.87 | 6.87 | 6.75 | 51,727 |
Mar 26 2024 | 7.092 | -0.04 | -0.59% | 7.09 | 7.22 | 6.95 | 24,736 |
Mar 25 2024 | 7.1344 | 0.10 | 1.49% | 7.10 | 7.18 | 7.01 | 40,781 |
Mar 22 2024 | 7.03 | 0.13 | 1.88% | 6.80 | 7.20 | 6.80 | 28,581 |
Mar 21 2024 | 6.90 | 0.14 | 2.08% | 6.57 | 6.95 | 6.57 | 24,168 |
Mar 20 2024 | 6.7595 | 0.63 | 10.27% | 6.51 | 6.795 | 6.25 | 63,504 |
Mar 19 2024 | 6.13 | -0.16 | -2.54% | 6.20 | 6.26 | 6.08 | 27,041 |
Mar 18 2024 | 6.29 | -0.50 | -7.36% | 6.47 | 6.47 | 6.19 | 163,507 |
Mar 15 2024 | 6.79 | -0.07 | -1.02% | 6.91 | 6.96 | 6.39 | 71,261 |
Mar 14 2024 | 6.86 | -0.36 | -4.99% | 6.97 | 6.97 | 6.71 | 108,565 |
Mar 13 2024 | 7.22 | 0.50 | 7.44% | 6.98 | 7.24 | 6.98 | 56,981 |
Mar 12 2024 | 6.72 | -0.03 | -0.44% | 6.76 | 6.76 | 6.615 | 21,906 |
Mar 11 2024 | 6.75 | -0.04 | -0.59% | 6.71 | 6.83 | 6.65 | 99,114 |
Mar 08 2024 | 6.79 | 0.17 | 2.57% | 6.78 | 6.88 | 6.72 | 83,037 |
Mar 07 2024 | 6.62 | 0.30 | 4.75% | 6.47 | 6.62 | 6.21 | 36,161 |
Mar 06 2024 | 6.32 | 0.25 | 4.12% | 6.33 | 6.39 | 6.28 | 87,766 |
Mar 05 2024 | 6.07 | -0.19 | -3.04% | 6.17 | 6.17 | 6.00 | 44,700 |
Mar 04 2024 | 6.26 | -0.30 | -4.57% | 6.40 | 6.40 | 6.0701 | 57,060 |
Mar 01 2024 | 6.56 | 0.14 | 2.18% | 6.55 | 6.565 | 6.47 | 33,912 |
Feb 29 2024 | 6.42 | 0.05 | 0.78% | 6.61 | 6.61 | 6.3801 | 39,721 |
Feb 28 2024 | 6.37 | -0.18 | -2.75% | 6.31 | 6.47 | 6.27 | 46,910 |
Feb 27 2024 | 6.55 | 0.18 | 2.83% | 6.42 | 6.55 | 6.40 | 27,121 |
Feb 26 2024 | 6.37 | -0.15 | -2.30% | 6.57 | 6.85 | 6.35 | 54,769 |
Feb 23 2024 | 6.5199 | 0.21 | 3.33% | 6.46 | 6.54 | 6.40 | 26,631 |
Feb 22 2024 | 6.31 | 0.20 | 3.27% | 6.26 | 6.44 | 6.26 | 19,213 |
Feb 21 2024 | 6.11 | -0.36 | -5.56% | 6.12 | 6.50 | 6.00 | 146,173 |
Feb 20 2024 | 6.47 | -0.12 | -1.82% | 6.49 | 6.49 | 6.27 | 103,434 |
Feb 16 2024 | 6.59 | 0.11 | 1.70% | 6.54 | 6.60 | 6.50 | 40,628 |
Feb 15 2024 | 6.48 | 0.30 | 4.84% | 6.41 | 6.49 | 6.06 | 95,033 |
Feb 14 2024 | 6.181 | 0.09 | 1.49% | 6.21 | 6.25 | 6.15 | 36,627 |
Feb 13 2024 | 6.09 | -0.10 | -1.55% | 6.20 | 6.28 | 6.0509 | 26,461 |
Feb 12 2024 | 6.1857 | 0.05 | 0.74% | 6.09 | 6.22 | 6.06 | 25,478 |
Feb 09 2024 | 6.14 | -0.34 | -5.25% | 6.21 | 6.21 | 6.09 | 67,875 |
Feb 08 2024 | 6.48 | -0.31 | -4.56% | 6.36 | 6.65 | 6.27 | 89,886 |
Feb 07 2024 | 6.7897 | -0.11 | -1.60% | 6.85 | 6.85 | 6.66 | 28,481 |
Feb 06 2024 | 6.90 | 0.00 | 0.00% | 6.99 | 6.99 | 6.80 | 18,308 |
Feb 05 2024 | 6.90 | -0.10 | -1.43% | 6.99 | 6.99 | 6.76 | 28,312 |
Feb 02 2024 | 7.00 | -0.26 | -3.58% | 7.00 | 7.00 | 6.85 | 13,871 |
Feb 01 2024 | 7.26 | 0.28 | 4.01% | 7.14 | 7.31 | 6.79 | 24,304 |
Jan 31 2024 | 6.98 | -0.21 | -2.92% | 7.07 | 7.19 | 6.9506 | 18,871 |
Jan 30 2024 | 7.19 | -0.08 | -1.10% | 7.29 | 7.29 | 7.03 | 17,160 |
Jan 29 2024 | 7.27 | -0.10 | -1.38% | 7.12 | 7.287 | 7.11 | 85,789 |
Jan 26 2024 | 7.372 | 0.02 | 0.30% | 7.62 | 7.62 | 7.34 | 16,194 |
Jan 25 2024 | 7.35 | 0.08 | 1.10% | 7.4395 | 7.465 | 7.34 | 25,999 |
Jan 24 2024 | 7.27 | 0.18 | 2.54% | 7.35 | 7.415 | 7.27 | 18,999 |
Jan 23 2024 | 7.09 | 0.13 | 1.87% | 7.00 | 7.11 | 6.98 | 44,409 |
Jan 22 2024 | 6.96 | -0.16 | -2.25% | 6.90 | 7.03 | 6.90 | 33,830 |
Jan 19 2024 | 7.12 | -0.03 | -0.36% | 7.05 | 7.17 | 6.95 | 10,591 |
Jan 18 2024 | 7.146 | 0.15 | 2.09% | 7.00 | 7.32 | 6.85 | 19,694 |
Jan 17 2024 | 7.00 | -0.23 | -3.18% | 7.00 | 7.13 | 6.891 | 25,821 |
Jan 16 2024 | 7.23 | -0.49 | -6.35% | 7.59 | 7.59 | 7.23 | 34,711 |
Jan 12 2024 | 7.72 | 0.25 | 3.35% | 7.68 | 7.78 | 7.62 | 53,816 |
Jan 11 2024 | 7.47 | 0.04 | 0.54% | 7.58 | 7.58 | 7.368 | 10,331 |
Jan 10 2024 | 7.43 | -0.10 | -1.33% | 7.55 | 7.56 | 7.42 | 23,130 |
Jan 09 2024 | 7.53 | -0.20 | -2.59% | 7.68 | 7.68 | 7.5001 | 19,317 |
Jan 08 2024 | 7.73 | 0.03 | 0.39% | 7.5891 | 7.73 | 7.57 | 10,218 |
Jan 05 2024 | 7.70 | 0.08 | 1.05% | 7.62 | 7.8399 | 7.62 | 16,757 |
Jan 04 2024 | 7.62 | -0.28 | -3.54% | 7.65 | 7.66 | 7.59 | 34,872 |
Jan 03 2024 | 7.90 | -0.52 | -6.18% | 7.92 | 8.19 | 7.62 | 21,546 |
Jan 02 2024 | 8.42 | -0.28 | -3.24% | 8.69 | 8.69 | 8.35 | 46,807 |
Dec 29 2023 | 8.702 | 0.33 | 3.97% | 8.98 | 8.98 | 8.21 | 17,389 |