Amark Preci

AMRK
🏛️ usa →
25.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.34 27.44 26.26 27.40 0.3M
2024-12-30 26.00 26.26 25.27 26.10 0.2M
2024-12-27 26.21 26.37 25.72 26.12 0.2M
2024-12-26 25.91 26.43 25.36 26.36 0.1M
2024-12-24 25.33 26.03 25.01 25.95 0.2M
2024-12-23 25.68 25.87 25.18 25.35 0.3M
2024-12-20 25.96 26.44 25.58 25.79 0.6M
2024-12-19 27.13 27.48 25.82 26.05 0.6M
2024-12-18 27.51 28.14 26.75 27.05 0.3M
2024-12-17 27.79 28.16 27.19 27.25 0.3M
2024-12-16 28.36 28.42 27.60 28.00 0.3M
2024-12-13 27.91 28.53 27.27 28.42 0.3M
2024-12-12 28.11 28.83 27.83 28.19 0.2M
2024-12-11 28.56 28.99 28.25 28.33 0.3M
2024-12-10 28.64 28.95 28.39 28.60 0.2M
2024-12-09 28.79 29.93 28.72 28.80 0.2M
2024-12-06 30.11 30.25 27.91 28.75 0.5M
2024-12-05 29.79 30.33 29.53 30.11 0.2M
2024-12-04 29.48 30.50 29.25 29.76 0.3M
2024-12-03 29.92 29.92 29.42 29.71 0.2M
2024-12-02 30.35 30.35 29.36 29.99 0.2M
2024-11-29 30.50 31.07 30.16 30.30 0.1M
2024-11-27 30.22 30.93 30.03 30.48 0.2M
2024-11-26 29.98 30.16 29.59 29.87 0.2M
2024-11-25 29.82 30.35 29.25 30.23 0.2M
2024-11-22 29.96 29.96 29.15 29.74 0.2M
2024-11-21 30.85 31.00 29.84 29.91 0.2M
2024-11-20 29.96 31.00 29.69 30.83 0.3M
2024-11-19 28.82 30.45 28.57 30.09 0.4M
2024-11-18 29.00 29.34 28.75 28.89 0.3M
2024-11-15 29.92 30.25 28.50 28.90 0.3M
2024-11-14 30.14 30.42 29.19 29.55 0.3M
2024-11-13 30.63 31.48 29.98 30.25 0.4M
2024-11-12 30.82 31.64 30.30 30.44 0.4M
2024-11-11 31.41 31.41 29.53 31.31 0.6M
2024-11-08 31.86 32.90 31.08 31.58 0.8M
2024-11-07 33.45 35.99 31.32 31.59 1.4M
2024-11-06 36.80 38.36 36.60 37.63 0.3M
2024-11-05 38.03 38.57 37.59 37.64 0.2M
2024-11-04 37.40 38.12 37.22 37.85 0.2M
2024-11-01 39.19 39.35 36.88 37.28 0.4M
2024-10-31 38.85 39.13 38.44 38.85 0.3M
2024-10-30 39.08 39.77 39.01 39.10 0.1M
2024-10-29 39.34 39.87 38.87 39.29 0.1M
2024-10-28 39.33 39.81 39.29 39.57 0.1M
2024-10-25 39.69 40.17 38.84 39.05 0.2M
2024-10-24 39.86 40.11 39.17 39.54 0.2M
2024-10-23 40.90 41.01 39.09 39.53 0.3M
2024-10-22 41.77 42.12 41.13 41.13 0.1M
2024-10-21 43.97 44.00 41.49 41.70 0.2M
2024-10-18 42.89 44.64 42.70 43.55 0.2M
2024-10-17 42.87 42.87 42.02 42.62 0.1M
2024-10-16 41.92 43.18 41.55 42.78 0.2M
2024-10-15 41.93 42.36 41.43 41.46 0.1M
2024-10-14 41.79 42.16 41.40 41.91 0.1M
2024-10-11 41.44 42.37 41.43 41.93 0.2M
2024-10-10 40.94 41.34 40.26 41.34 0.2M
2024-10-09 41.45 41.50 40.60 40.78 0.2M
2024-10-08 42.00 42.06 41.02 41.62 0.3M
2024-10-07 43.94 44.14 41.37 42.28 0.3M
2024-10-04 45.10 45.39 44.00 44.02 0.2M
2024-10-03 44.27 44.61 43.93 44.60 0.2M
2024-10-02 44.32 44.98 43.92 44.68 0.3M
2024-10-01 44.34 44.53 43.20 44.43 0.3M
2024-09-30 45.03 45.03 43.90 44.16 0.2M
2024-09-27 45.28 46.31 44.78 44.99 0.3M
2024-09-26 44.05 45.07 43.85 44.73 0.2M
2024-09-25 42.87 43.63 42.81 43.54 0.2M
2024-09-24 42.87 43.61 42.39 42.95 0.3M
2024-09-23 43.05 43.41 42.50 42.87 0.3M
2024-09-20 43.30 44.92 42.94 43.05 0.7M
2024-09-19 44.38 44.65 42.99 43.43 0.5M
2024-09-18 44.18 45.14 43.15 43.26 0.6M
2024-09-17 45.04 45.50 43.85 44.43 0.3M
2024-09-16 46.92 47.39 43.91 44.81 0.5M
2024-09-13 46.45 47.38 46.16 46.92 0.3M
2024-09-12 44.40 46.80 44.40 45.89 0.5M
2024-09-11 43.50 44.18 41.91 44.13 0.4M
2024-09-10 43.73 43.94 43.11 43.75 0.3M
2024-09-09 44.14 44.30 43.19 43.64 0.3M
2024-09-06 43.56 43.94 42.93 43.86 0.7M
2024-09-05 40.85 43.66 40.54 43.53 0.7M
2024-09-04 39.87 40.53 39.51 40.32 0.4M
2024-09-03 38.80 41.20 38.50 39.93 0.8M
2024-08-30 37.55 39.25 35.00 38.97 1.0M
2024-08-29 36.48 36.48 35.68 35.71 0.4M
2024-08-28 36.13 36.64 35.81 35.98 0.2M
2024-08-27 36.74 36.77 35.87 36.63 0.3M
2024-08-26 38.00 38.30 36.61 36.77 0.6M
2024-08-23 36.45 37.64 36.28 37.56 0.3M
2024-08-22 36.76 37.11 35.76 36.21 0.5M
2024-08-21 36.67 37.40 36.13 37.13 0.3M
2024-08-20 36.39 36.75 36.06 36.23 0.2M
2024-08-19 35.90 36.37 35.79 36.15 0.3M
2024-08-16 34.57 35.93 34.52 35.70 0.3M
2024-08-15 34.81 35.00 34.41 34.44 0.1M
2024-08-14 35.14 35.14 33.76 34.14 0.2M
2024-08-13 34.57 35.36 34.36 34.88 0.3M
2024-08-12 34.14 35.12 34.14 34.62 0.2M
2024-08-09 34.94 34.94 33.70 33.78 0.2M
2024-08-08 34.81 35.01 34.32 34.80 0.2M
2024-08-07 35.24 35.61 33.91 34.14 0.2M
2024-08-06 34.70 35.37 34.24 34.76 0.2M
2024-08-05 32.71 34.63 31.75 34.51 0.5M
2024-08-02 35.96 35.96 34.69 35.29 0.4M
2024-08-01 38.20 38.53 35.94 36.55 0.3M
2024-07-31 38.17 38.90 37.97 38.44 0.3M
2024-07-30 37.86 38.21 37.29 37.69 0.2M
2024-07-29 38.58 38.58 37.01 37.76 0.2M
2024-07-26 37.27 38.46 37.20 38.40 0.3M
2024-07-25 36.82 36.92 35.55 36.62 0.3M
2024-07-24 37.47 38.47 37.19 37.19 0.3M
2024-07-23 37.24 37.91 37.00 37.64 0.3M
2024-07-22 36.76 37.17 35.92 37.15 0.3M
2024-07-19 36.44 36.71 36.01 36.59 0.3M
2024-07-18 36.34 36.86 36.12 36.68 0.3M
2024-07-17 37.30 37.48 36.46 36.69 0.4M
2024-07-16 36.41 37.74 36.40 37.36 0.4M
2024-07-15 36.22 36.61 35.76 36.19 0.3M
2024-07-12 35.95 36.46 35.75 35.89 0.3M
2024-07-11 35.03 35.84 34.31 35.71 0.4M
2024-07-10 33.75 35.00 33.54 34.34 0.4M
2024-07-09 33.30 33.74 32.88 33.72 0.3M
2024-07-08 33.54 33.74 33.14 33.36 0.2M
2024-07-05 33.30 34.40 32.75 33.57 0.5M
2024-07-03 32.65 33.19 32.34 33.12 0.2M
2024-07-02 32.34 32.60 31.92 32.30 0.3M
2024-07-01 32.65 32.82 32.23 32.48 0.2M
2024-06-28 32.45 33.00 32.03 32.37 0.7M
2024-06-27 33.57 33.57 32.18 32.36 0.4M
2024-06-26 33.39 33.62 32.98 33.21 0.2M
2024-06-25 33.89 34.16 33.42 33.62 0.2M
2024-06-24 33.89 34.37 33.31 34.00 0.3M
2024-06-21 33.83 33.83 33.25 33.44 0.6M
2024-06-20 33.97 34.93 33.90 34.07 0.5M
2024-06-18 32.61 33.44 32.12 33.41 0.2M
2024-06-17 32.58 32.92 32.22 32.61 0.2M
2024-06-14 33.35 33.68 32.40 32.55 0.3M
2024-06-13 33.89 33.97 33.26 33.46 0.4M
2024-06-12 35.26 35.42 33.85 34.03 0.3M
2024-06-11 34.95 34.96 34.02 34.34 0.5M
2024-06-10 35.04 35.64 34.81 35.30 0.2M
2024-06-07 35.54 36.09 34.95 35.04 0.3M
2024-06-06 35.23 36.13 35.11 36.12 0.5M
2024-06-05 35.38 35.99 34.70 35.48 0.5M
2024-06-04 36.97 37.48 35.21 35.24 0.6M
2024-06-03 38.51 38.51 36.87 37.05 0.3M
2024-05-31 38.50 38.55 37.57 37.94 0.3M
2024-05-30 38.72 39.00 37.84 38.00 0.2M
2024-05-29 39.09 39.44 38.14 38.45 0.2M
2024-05-28 38.39 40.19 38.04 39.46 0.3M
2024-05-24 38.64 39.19 37.93 38.00 0.3M
2024-05-23 39.22 39.85 38.37 38.38 0.3M
2024-05-22 39.09 40.17 38.72 39.23 0.3M
2024-05-21 39.38 39.63 38.50 38.66 0.2M
2024-05-20 39.00 39.62 38.43 39.28 0.3M
2024-05-17 37.81 38.96 37.61 38.77 0.5M
2024-05-16 37.30 37.40 36.58 37.09 0.5M
2024-05-15 38.14 38.92 37.05 37.30 0.7M
2024-05-14 37.40 39.88 37.36 39.80 0.6M
2024-05-13 37.33 38.28 36.95 37.12 0.4M
2024-05-10 40.82 41.10 36.87 37.16 0.8M
2024-05-09 38.20 41.44 38.13 40.86 0.7M
2024-05-08 35.18 38.59 35.00 38.15 1.5M
2024-05-07 41.29 42.12 40.33 40.34 0.5M
2024-05-06 41.80 42.39 41.15 41.16 0.4M
2024-05-03 41.73 41.95 41.09 41.32 0.3M
2024-05-02 41.07 41.78 40.40 41.36 0.5M
2024-05-01 40.00 41.41 39.41 40.78 0.5M
2024-04-30 40.75 40.96 39.82 40.07 0.6M
2024-04-29 40.19 41.62 40.19 41.05 0.6M
2024-04-26 38.50 40.22 38.50 40.12 0.5M
2024-04-25 37.95 39.20 37.60 38.54 0.4M
2024-04-24 37.48 38.32 36.88 38.22 0.3M
2024-04-23 37.14 38.45 37.00 37.74 0.4M
2024-04-22 37.50 37.60 36.92 37.21 0.3M
2024-04-19 36.74 38.08 36.61 37.98 0.4M
2024-04-18 36.87 37.78 36.77 36.88 0.4M
2024-04-17 37.32 37.89 36.56 36.76 0.7M
2024-04-16 38.66 39.27 37.48 37.50 0.9M
2024-04-15 40.67 40.77 38.30 38.87 0.7M
2024-04-12 40.50 42.48 40.13 40.67 1.2M
2024-04-11 40.51 40.98 39.59 40.05 0.9M
2024-04-10 36.87 40.79 36.68 39.79 1.3M
2024-04-09 39.44 40.39 37.22 37.74 1.2M
2024-04-08 35.12 39.56 35.01 39.04 1.8M
2024-04-05 30.64 33.92 30.64 32.73 0.6M
2024-04-04 31.82 32.44 30.65 30.72 0.4M
2024-04-03 30.65 31.85 30.41 31.67 0.3M
2024-04-02 31.07 31.15 30.50 30.66 0.2M
2024-04-01 31.04 31.42 30.75 31.10 0.3M
2024-03-28 30.17 31.05 29.80 30.69 0.4M
2024-03-27 28.69 30.05 28.54 30.05 0.3M
2024-03-26 28.79 28.79 27.87 28.33 0.2M
2024-03-25 28.16 28.99 28.16 28.41 0.3M
2024-03-22 28.61 28.61 27.75 28.10 0.2M
2024-03-21 28.93 29.10 28.46 28.75 0.2M
2024-03-20 27.40 28.96 27.32 28.78 0.3M
2024-03-19 27.25 28.17 27.00 27.45 0.1M
2024-03-18 27.80 28.04 27.40 27.57 0.2M
2024-03-15 27.58 28.20 27.07 27.77 0.3M
2024-03-14 28.39 28.56 27.45 27.76 0.1M
2024-03-13 27.90 28.75 27.90 28.59 0.2M
2024-03-12 28.51 28.51 27.86 27.97 0.1M
2024-03-11 28.70 29.07 28.37 28.51 0.2M
2024-03-08 28.49 28.80 28.09 28.51 0.3M
2024-03-07 28.36 28.51 28.01 28.14 0.2M
2024-03-06 27.82 28.23 27.52 28.08 0.2M
2024-03-05 27.41 28.39 26.96 27.75 0.3M
2024-03-04 27.28 28.03 27.13 27.38 0.3M
2024-03-01 26.05 27.01 25.44 27.01 0.6M
2024-02-29 26.03 26.20 24.98 25.69 0.6M
2024-02-28 25.50 25.85 25.17 25.49 0.2M
2024-02-27 25.36 26.02 25.29 25.72 0.2M
2024-02-26 25.21 25.23 24.87 25.20 0.2M
2024-02-23 24.56 25.38 24.22 25.33 0.2M
2024-02-22 25.00 25.01 24.46 24.49 0.2M
2024-02-21 25.23 25.32 24.58 24.97 0.3M
2024-02-20 25.72 25.78 25.25 25.44 0.2M
2024-02-16 26.42 26.42 25.69 25.89 0.3M
2024-02-15 26.08 26.56 25.66 26.55 0.2M
2024-02-14 26.21 26.23 25.69 26.05 0.2M
2024-02-13 26.72 26.88 25.80 25.99 0.3M
2024-02-12 26.29 27.62 26.29 27.43 0.2M
2024-02-09 26.50 26.97 26.11 26.47 0.2M
2024-02-08 26.00 26.69 25.92 26.34 0.3M
2024-02-07 26.00 26.57 24.69 26.18 0.7M
2024-02-06 27.52 28.05 26.86 27.11 0.3M
2024-02-05 26.96 27.02 26.09 26.66 0.3M
2024-02-02 27.54 27.54 26.98 27.20 0.2M
2024-02-01 27.01 27.84 26.97 27.84 0.2M
2024-01-31 26.90 28.12 26.88 26.97 0.2M
2024-01-30 28.12 28.13 27.15 27.15 0.1M
2024-01-29 26.95 28.23 26.77 28.21 0.2M
2024-01-26 27.49 27.59 26.97 26.99 0.2M
2024-01-25 28.14 28.14 27.16 27.24 0.1M
2024-01-24 28.62 28.62 27.71 27.80 0.1M
2024-01-23 28.13 28.39 27.56 28.16 0.2M
2024-01-22 27.49 27.90 27.40 27.82 0.2M
2024-01-19 28.38 28.38 27.28 27.38 0.3M
2024-01-18 28.42 28.57 27.90 28.24 0.2M
2024-01-17 28.00 28.43 27.72 28.37 0.2M
2024-01-16 28.19 28.66 28.05 28.59 0.2M
2024-01-12 27.84 29.42 27.84 28.63 0.3M
2024-01-11 28.40 28.62 27.57 27.59 0.2M
2024-01-10 28.48 28.69 27.88 28.49 0.3M
2024-01-09 29.12 29.27 28.45 28.69 0.2M
2024-01-08 28.98 29.39 28.25 29.32 0.2M
2024-01-05 29.05 29.82 28.84 29.15 0.2M
2024-01-04 28.60 29.55 28.47 29.27 0.3M
2024-01-03 29.13 29.88 28.49 28.52 0.3M
2024-01-02 30.09 30.94 29.33 29.43 0.3M