Aviat

AVNW
🏛️ usa →
22.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.49 22.49 22.49 22.49 0.4K
09:32 22.74 22.74 22.74 22.74 0.2K
09:40 22.48 22.48 22.48 22.48 0.9K
09:58 22.71 22.71 22.50 22.50 0.6K
10:00 22.55 22.55 22.55 22.55 0.5K
10:09 22.61 22.61 22.61 22.61 0.8K
10:40 22.42 22.42 22.42 22.42 0.3K
10:43 22.50 22.50 22.50 22.50 0.2K
10:47 22.49 22.49 22.49 22.49 0.5K
10:51 22.34 22.34 22.34 22.34 0.7K
11:22 22.33 22.33 22.33 22.33 2.2K
11:34 22.36 22.36 22.36 22.36 0.1K
11:35 22.36 22.36 22.36 22.36 0.3K
11:39 22.26 22.26 22.26 22.26 1.0K
11:59 22.27 22.27 22.27 22.27 5.9K
12:00 22.25 22.25 22.17 22.17 2.1K
12:02 22.21 22.21 22.21 22.21 1.9K
12:14 22.24 22.24 22.24 22.24 1.8K
12:17 22.15 22.15 22.15 22.15 0.1K
12:18 22.16 22.16 22.16 22.16 0.6K
12:20 22.16 22.16 22.16 22.16 0.5K
12:21 22.16 22.26 22.16 22.26 0.9K
12:26 22.26 22.26 22.26 22.26 0.1K
12:27 22.33 22.33 22.33 22.33 0.1K
12:28 22.17 22.17 22.17 22.17 0.2K
12:30 22.16 22.16 22.16 22.16 0.3K
12:35 22.16 22.16 22.16 22.16 0.1K
12:36 22.23 22.23 22.23 22.23 1.2K
13:13 22.20 22.20 22.20 22.20 0.5K
13:15 22.24 22.24 22.24 22.24 1.7K
13:30 22.27 22.27 22.27 22.27 0.2K
13:37 22.23 22.23 22.23 22.23 0.4K
13:41 22.24 22.24 22.24 22.24 0.1K
13:42 22.39 22.39 22.39 22.39 4.3K
14:05 22.41 22.41 22.40 22.40 0.8K
14:16 22.41 22.41 22.41 22.41 1.2K
14:19 22.42 22.42 22.42 22.42 0.2K
14:23 22.42 22.42 22.42 22.42 0.7K
14:35 22.42 22.42 22.42 22.42 0.2K
14:44 22.39 22.39 22.39 22.39 2.3K
14:45 22.46 22.46 22.46 22.46 0.2K
14:46 22.44 22.44 22.44 22.44 0.6K
14:48 22.46 22.46 22.46 22.46 1.5K
14:50 22.49 22.49 22.49 22.49 0.5K
15:00 22.48 22.48 22.48 22.48 0.5K
15:07 22.48 22.48 22.48 22.48 0.6K
15:09 22.46 22.46 22.46 22.46 0.4K
15:16 22.46 22.46 22.46 22.46 0.4K
15:17 22.47 22.52 22.47 22.52 1.4K
15:20 22.46 22.46 22.46 22.46 0.6K
15:24 22.51 22.51 22.51 22.51 0.2K
15:26 22.51 22.51 22.51 22.51 1.2K
15:32 22.52 22.52 22.40 22.40 4.7K
15:38 22.40 22.40 22.35 22.35 0.5K
15:42 22.39 22.39 22.39 22.39 1.1K
15:44 22.36 22.45 22.36 22.45 4.0K
15:45 22.47 22.47 22.47 22.47 0.5K
15:47 22.42 22.42 22.42 22.42 1.1K
15:48 22.46 22.46 22.46 22.46 1.0K
15:49 22.49 22.49 22.49 22.49 1.1K
15:50 22.49 22.53 22.49 22.53 1.8K
15:55 22.57 22.57 22.51 22.55 4.1K
15:56 22.54 22.54 22.54 22.54 0.6K
15:57 22.49 22.49 22.49 22.49 1.9K
15:59 22.51 22.54 22.45 22.54 14.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.64 22.97 22.48 22.72 0.1M
2025-09-26 22.49 22.74 22.15 22.54 0.1M
2025-09-25 22.53 22.76 22.26 22.43 0.1M
2025-09-24 23.35 23.39 22.42 22.81 0.1M
2025-09-23 23.99 24.21 23.40 23.41 0.1M
2025-09-22 23.61 24.37 23.51 23.97 0.1M
2025-09-19 24.37 24.37 23.58 23.76 0.1M
2025-09-18 23.57 24.24 23.38 24.21 0.1M
2025-09-17 23.49 24.15 23.26 23.48 0.1M
2025-09-16 24.18 24.55 23.50 23.51 0.1M
2025-09-15 24.01 24.54 23.88 24.13 0.1M
2025-09-12 25.76 26.25 23.86 23.91 0.2M
2025-09-11 23.90 25.90 23.55 25.57 0.4M
2025-09-10 22.57 23.30 22.51 22.69 0.1M
2025-09-09 22.62 22.69 22.16 22.39 0.1M
2025-09-08 22.41 22.55 22.07 22.37 0.1M
2025-09-05 22.70 23.20 22.26 22.35 0.1M
2025-09-04 21.80 22.53 21.78 22.43 0.1M
2025-09-03 22.21 22.54 21.60 21.74 0.1M
2025-09-02 22.38 22.78 22.23 22.41 0.1M
2025-08-29 23.33 23.82 22.76 22.96 0.1M
2025-08-28 23.97 24.50 22.35 23.25 0.3M
2025-08-27 23.43 23.43 22.83 22.96 0.1M
2025-08-26 22.72 23.57 22.72 23.53 0.1M
2025-08-25 23.14 23.21 22.61 22.69 0.1M
2025-08-22 21.87 23.26 21.87 23.19 0.1M
2025-08-21 21.06 21.77 21.00 21.72 0.2M
2025-08-20 22.05 22.19 21.14 21.31 0.1M
2025-08-19 21.85 22.30 21.79 21.90 0.1M
2025-08-18 21.61 22.08 21.61 21.85 0.0M
2025-08-15 22.11 22.11 21.47 21.55 0.1M
2025-08-14 22.64 22.75 21.80 22.08 0.1M
2025-08-13 22.60 23.07 22.58 22.83 0.1M
2025-08-12 21.60 22.81 21.60 22.53 0.1M
2025-08-11 21.88 21.91 21.35 21.59 0.1M
2025-08-08 21.01 22.08 20.89 21.81 0.1M
2025-08-07 21.79 21.80 20.81 20.88 0.1M
2025-08-06 21.34 21.61 21.13 21.56 0.1M
2025-08-05 21.45 21.75 21.15 21.36 0.1M
2025-08-04 21.08 21.38 21.05 21.31 0.1M
2025-08-01 21.34 21.50 20.67 20.86 0.1M
2025-07-31 22.10 22.21 21.15 21.60 0.1M
2025-07-30 23.06 23.14 21.86 21.96 0.1M
2025-07-29 23.48 23.77 22.95 23.10 0.1M
2025-07-28 23.35 23.60 23.09 23.23 0.1M
2025-07-25 23.17 23.26 22.96 23.19 0.1M
2025-07-24 24.24 24.26 23.14 23.14 0.1M
2025-07-23 23.98 24.59 23.80 24.27 0.1M
2025-07-22 24.08 24.08 23.33 23.85 0.1M
2025-07-21 23.74 24.09 23.54 23.63 0.1M
2025-07-18 23.91 23.91 23.35 23.64 0.1M
2025-07-17 23.22 23.77 23.01 23.65 0.1M
2025-07-16 23.61 23.72 22.93 23.22 0.1M
2025-07-15 23.80 23.95 23.29 23.56 0.1M
2025-07-14 23.80 23.91 23.17 23.46 0.1M
2025-07-11 24.03 24.18 23.56 23.95 0.1M
2025-07-10 24.57 24.76 24.19 24.20 0.1M
2025-07-09 24.32 24.92 24.10 24.73 0.1M
2025-07-08 24.37 24.70 24.06 24.27 0.1M
2025-07-07 24.51 24.93 24.28 24.32 0.1M
2025-07-03 24.86 25.13 24.51 24.82 0.1M
2025-07-02 25.06 25.06 24.50 24.61 0.1M
2025-07-01 23.94 25.05 23.81 24.83 0.2M
2025-06-30 24.04 24.21 23.87 24.05 0.1M
2025-06-27 23.99 24.09 23.56 23.94 0.2M
2025-06-26 23.87 24.09 23.67 23.94 0.1M
2025-06-25 23.55 24.05 23.12 23.99 0.1M
2025-06-24 23.00 23.54 22.73 23.50 0.1M
2025-06-23 22.59 22.94 22.16 22.87 0.1M
2025-06-20 22.75 22.87 22.38 22.60 0.1M
2025-06-18 22.60 22.94 22.35 22.49 0.1M
2025-06-17 22.03 22.67 21.34 22.65 0.1M
2025-06-16 22.22 22.45 22.12 22.26 0.1M
2025-06-13 22.47 22.88 21.68 22.02 0.1M
2025-06-12 22.60 22.98 22.45 22.93 0.1M
2025-06-11 22.88 22.88 22.47 22.79 0.1M
2025-06-10 22.75 22.92 22.40 22.63 0.1M
2025-06-09 22.15 23.02 21.73 22.87 0.1M
2025-06-06 22.02 22.53 21.87 22.06 0.1M
2025-06-05 21.93 22.21 21.58 21.70 0.1M
2025-06-04 22.59 22.81 21.89 21.95 0.1M
2025-06-03 21.67 22.74 21.46 22.55 0.1M
2025-06-02 21.40 21.75 21.20 21.61 0.1M
2025-05-30 21.10 21.50 20.71 21.45 0.1M
2025-05-29 21.40 21.53 20.66 21.15 0.1M
2025-05-28 21.32 21.43 20.53 21.23 0.1M
2025-05-27 20.59 21.28 20.22 21.25 0.1M
2025-05-23 20.46 20.85 20.03 20.26 0.1M
2025-05-22 20.41 20.99 20.30 20.88 0.1M
2025-05-21 18.85 20.63 18.85 20.54 0.1M
2025-05-20 20.35 20.57 20.12 20.28 0.1M
2025-05-19 20.40 20.59 20.19 20.40 0.1M
2025-05-16 20.76 20.76 20.31 20.68 0.1M
2025-05-15 20.87 21.29 20.59 20.76 0.1M
2025-05-14 20.75 20.97 20.25 20.85 0.1M
2025-05-13 20.54 20.97 20.54 20.81 0.1M
2025-05-12 21.51 21.65 20.38 20.45 0.1M
2025-05-09 20.89 21.29 20.18 20.67 0.1M
2025-05-08 20.31 21.18 20.21 20.90 0.1M
2025-05-07 20.69 21.89 19.64 20.58 0.3M
2025-05-06 18.81 19.83 18.53 19.67 0.1M
2025-05-05 18.40 19.47 18.40 19.00 0.1M
2025-05-02 18.58 18.88 18.37 18.51 0.1M
2025-05-01 17.66 18.58 17.65 18.41 0.1M
2025-04-30 17.70 17.95 17.32 17.56 0.1M
2025-04-29 17.57 18.17 17.42 18.13 0.1M
2025-04-28 17.67 17.77 17.54 17.67 0.0M
2025-04-25 17.28 17.64 17.28 17.64 0.1M
2025-04-24 17.10 17.72 17.04 17.41 0.1M
2025-04-23 17.95 18.26 16.95 17.02 0.1M
2025-04-22 17.13 17.71 17.13 17.52 0.1M
2025-04-21 16.92 16.96 16.65 16.87 0.1M
2025-04-17 17.00 17.47 16.90 17.22 0.1M
2025-04-16 17.02 17.28 16.86 16.96 0.1M
2025-04-15 17.04 17.37 17.00 17.15 0.1M
2025-04-14 17.40 17.48 16.90 17.10 0.1M
2025-04-11 16.73 17.24 16.40 17.13 0.1M
2025-04-10 17.25 17.25 16.20 16.63 0.1M
2025-04-09 16.30 18.09 16.16 17.88 0.2M
2025-04-08 17.40 17.47 15.89 16.30 0.1M
2025-04-07 16.15 17.50 15.80 16.78 0.1M
2025-04-04 16.90 17.68 16.09 16.87 0.2M
2025-04-03 18.33 18.72 17.61 17.65 0.2M
2025-04-02 18.84 19.37 18.75 19.12 0.1M
2025-04-01 19.13 19.22 18.44 19.05 0.1M
2025-03-31 18.66 19.47 18.52 19.17 0.1M
2025-03-28 19.41 19.73 18.66 18.88 0.1M
2025-03-27 19.67 20.20 19.25 19.39 0.1M
2025-03-26 19.73 20.03 19.36 19.67 0.1M
2025-03-25 20.23 20.41 19.65 19.70 0.1M
2025-03-24 19.81 20.39 19.76 20.21 0.1M
2025-03-21 19.58 19.71 19.19 19.65 0.1M
2025-03-20 19.66 20.36 19.41 19.85 0.1M
2025-03-19 19.34 19.99 18.98 19.95 0.1M
2025-03-18 19.00 19.75 18.88 19.37 0.1M
2025-03-17 19.10 19.29 18.94 19.06 0.1M
2025-03-14 18.68 19.40 18.46 19.07 0.1M
2025-03-13 19.37 19.76 18.38 18.42 0.1M
2025-03-12 19.41 19.68 18.91 19.37 0.1M
2025-03-11 19.12 19.47 18.82 19.15 0.1M
2025-03-10 19.94 20.05 18.93 18.96 0.1M
2025-03-07 20.59 21.07 20.02 20.20 0.1M
2025-03-06 20.64 21.02 20.40 20.65 0.1M
2025-03-05 20.60 20.96 20.27 20.90 0.1M
2025-03-04 19.82 20.76 19.77 20.51 0.1M
2025-03-03 20.98 21.89 20.00 20.21 0.2M
2025-02-28 20.67 21.05 20.37 20.93 0.1M
2025-02-27 21.31 21.62 20.81 20.85 0.1M
2025-02-26 21.38 21.44 20.72 21.29 0.1M
2025-02-25 21.57 21.96 21.02 21.24 0.1M
2025-02-24 22.82 22.86 21.21 21.46 0.2M
2025-02-21 23.49 23.87 22.37 22.57 0.7M
2025-02-20 22.20 23.38 21.74 23.29 0.2M
2025-02-19 21.84 22.24 21.80 22.13 0.2M
2025-02-18 22.25 22.58 21.84 21.84 0.1M
2025-02-14 22.55 22.81 21.78 22.16 0.1M
2025-02-13 22.27 23.37 21.77 22.44 0.2M
2025-02-12 22.53 22.60 21.90 22.25 0.2M
2025-02-11 23.13 23.65 22.55 22.95 0.2M
2025-02-10 23.58 24.08 22.54 23.17 0.2M
2025-02-07 24.58 24.92 22.92 23.66 0.3M
2025-02-06 26.08 26.34 24.29 24.57 0.4M
2025-02-05 25.00 26.83 24.68 26.35 1.2M
2025-02-04 19.70 20.76 19.59 20.55 0.5M
2025-02-03 18.57 19.69 18.09 19.55 0.3M
2025-01-31 18.75 19.57 18.75 19.05 0.2M
2025-01-30 18.20 19.17 18.20 18.69 0.1M
2025-01-29 18.62 18.62 18.07 18.08 0.1M
2025-01-28 18.63 18.63 17.91 18.38 0.1M
2025-01-27 19.21 19.59 18.43 18.52 0.1M
2025-01-24 19.46 19.66 19.23 19.47 0.1M
2025-01-23 19.05 19.79 18.89 19.48 0.1M
2025-01-22 19.48 19.92 19.19 19.19 0.1M
2025-01-21 19.21 19.92 19.21 19.37 0.2M
2025-01-17 19.50 19.52 18.90 19.10 0.1M
2025-01-16 19.00 19.36 18.70 19.27 0.1M
2025-01-15 19.11 19.73 18.84 19.04 0.1M
2025-01-14 18.79 19.07 18.28 18.59 0.1M
2025-01-13 18.17 18.66 18.05 18.54 0.1M
2025-01-10 18.65 18.65 17.77 18.34 0.1M
2025-01-08 19.04 19.23 18.73 18.78 0.1M
2025-01-07 19.49 20.04 18.56 19.19 0.3M
2025-01-06 18.54 19.46 18.54 19.38 0.2M
2025-01-03 18.10 18.54 17.85 18.40 0.1M
2025-01-02 18.26 18.89 17.69 18.08 0.3M