Aminex

AMNX
🏛️ uk →
2.15
Last Update: 2025-09-26
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
2021-12-31 0.60 0.60 0.60 0.60 0.7M
2021-12-30 0.60 0.63 0.63 0.60 0.1M
2021-12-29 0.60 0.65 0.58 0.63 1.3M
2021-12-24 0.60 0.63 0.63 0.60 1.1M
2021-12-23 0.60 0.64 0.57 0.60 1.1M
2021-12-22 0.60 0.65 0.60 0.60 0.4M
2021-12-21 0.60 0.65 0.58 0.60 1.6M
2021-12-20 0.60 0.65 0.61 0.60 0.3M
2021-12-17 0.60 0.65 0.60 0.60 0.8M
2021-12-16 0.60 0.65 0.55 0.60 1.3M
2021-12-15 0.58 0.65 0.57 0.60 1.1M
2021-12-14 0.56 0.60 0.56 0.58 0.6M
2021-12-13 0.58 0.60 0.58 0.58 2.8M
2021-12-10 0.63 0.60 0.57 0.60 2.2M
2021-12-09 0.63 0.62 0.58 0.63 0.3M
2021-12-08 0.63 0.63 0.58 0.63 2.5M
2021-12-07 0.63 0.62 0.60 0.63 1.7M
2021-12-06 0.63 0.62 0.58 0.63 0.3M
2021-12-03 0.63 0.63 0.57 0.63 2.8M
2021-12-02 0.63 0.61 0.61 0.63 0.1M
2021-12-01 0.63 0.63 0.60 0.63 2.9M
2021-11-30 0.63 0.64 0.61 0.63 0.5M
2021-11-29 0.63 0.64 0.61 0.62 5.0M
2021-11-26 0.65 0.64 0.60 0.63 3.7M
2021-11-25 0.68 0.65 0.60 0.65 1.5M
2021-11-24 0.68 0.67 0.65 0.68 1.6M
2021-11-23 0.68 0.67 0.65 0.68 1.2M
2021-11-22 0.68 0.66 0.65 0.68 3.1M
2021-11-19 0.68 0.70 0.66 0.68 0.8M
2021-11-18 0.73 0.75 0.64 0.70 5.1M
2021-11-17 0.68 0.69 0.66 0.68 4.0M
2021-11-16 0.68 0.70 0.68 0.68 1.6M
2021-11-15 0.68 0.75 0.68 0.68 2.6M
2021-11-12 0.68 0.70 0.67 0.68 6.2M
2021-11-11 0.68 0.69 0.65 0.69 2.6M
2021-11-10 0.68 0.69 0.65 0.68 1.5M
2021-11-09 0.68 0.69 0.65 0.68 1.1M
2021-11-08 0.68 0.69 0.65 0.68 2.1M
2021-11-05 0.68 0.69 0.65 0.68 2.7M
2021-11-04 0.68 0.68 0.65 0.68 0.9M
2021-11-03 0.70 0.69 0.64 0.68 1.7M
2021-11-02 0.70 0.70 0.66 0.70 4.3M
2021-11-01 0.73 0.75 0.65 0.70 7.5M
2021-10-29 0.73 0.76 0.68 0.73 1.2M
2021-10-28 0.73 0.72 0.68 0.73 0.1M
2021-10-27 0.73 0.76 0.68 0.73 1.1M
2021-10-26 0.73 0.76 0.68 0.73 1.4M
2021-10-25 0.73 0.78 0.67 0.73 3.3M
2021-10-22 0.73 0.72 0.67 0.73 1.2M
2021-10-21 0.75 0.72 0.67 0.70 2.5M
2021-10-20 0.75 0.74 0.67 0.75 3.1M
2021-10-19 0.75 0.75 0.67 0.75 3.1M
2021-10-18 0.75 0.79 0.65 0.75 6.6M
2021-10-15 0.68 0.83 0.61 0.66 11.7M
2021-10-14 0.70 0.70 0.65 0.68 3.8M
2021-10-13 0.70 0.70 0.66 0.70 1.0M
2021-10-12 0.70 0.73 0.66 0.70 1.7M
2021-10-11 0.68 0.74 0.65 0.70 1.6M
2021-10-08 0.68 0.70 0.67 0.68 1.3M
2021-10-07 0.68 0.70 0.65 0.68 0.1M
2021-10-06 0.68 0.69 0.65 0.68 0.7M
2021-10-05 0.73 0.75 0.65 0.68 7.6M
2021-10-04 0.75 0.80 0.70 0.73 5.4M
2021-10-01 0.75 0.77 0.70 0.75 7.5M
2021-09-30 0.70 0.79 0.68 0.75 2.7M
2021-09-29 0.65 0.75 0.65 0.70 3.2M
2021-09-28 0.65 0.70 0.62 0.70 2.6M
2021-09-27 0.70 0.70 0.61 0.65 3.1M
2021-09-24 0.68 0.80 0.63 0.68 13.6M
2021-09-23 0.68 0.67 0.65 0.68 0.4M
2021-09-22 0.68 0.68 0.65 0.68 1.5M
2021-09-21 0.68 0.69 0.66 0.68 0.9M
2021-09-20 0.68 0.70 0.64 0.68 5.8M
2021-09-17 0.60 0.70 0.60 0.68 8.6M
2021-09-16 0.58 0.60 0.60 0.60 1.5M
2021-09-15 0.58 0.60 0.56 0.58 0.4M
2021-09-14 0.58 0.58 0.56 0.58 0.8M
2021-09-13 0.58 0.57 0.55 0.58 0.5M
2021-09-10 0.60 0.60 0.57 0.58 0.5M
2021-09-09 0.63 0.61 0.55 0.60 2.1M
2021-09-08 0.63 0.62 0.60 0.60 0.9M
2021-09-07 0.63 0.62 0.60 0.63 0.6M
2021-09-06 0.63 0.65 0.60 0.63 4.0M
2021-09-03 0.60 0.65 0.58 0.63 3.8M
2021-09-02 0.58 0.62 0.57 0.60 3.2M
2021-09-01 0.58 0.59 0.55 0.58 2.6M
2021-08-31 0.58 0.59 0.55 0.58 8.4M
2021-08-27 0.58 0.58 0.55 0.58 1.8M
2021-08-26 0.53 0.57 0.51 0.51 2.2M
2021-08-25 0.58 0.56 0.50 0.53 1.1M
2021-08-24 0.58 0.58 0.54 0.58 2.7M
2021-08-23 0.58 0.59 0.55 0.58 1.5M
2021-08-20 0.58 0.59 0.56 0.58 1.5M
2021-08-19 0.58 0.60 0.50 0.58 3.8M
2021-08-18 0.53 0.70 0.51 0.58 40.6M
2021-08-17 0.55 0.52 0.52 0.53 2.3M
2021-08-16 0.58 0.57 0.50 0.55 3.1M
2021-08-13 0.58 0.59 0.53 0.58 3.3M
2021-08-12 0.55 0.59 0.56 0.58 3.5M
2021-08-11 0.55 0.60 0.54 0.55 1.2M
2021-08-10 0.55 0.60 0.54 0.55 1.0M
2021-08-09 0.55 0.60 0.53 0.60 7.8M
2021-08-06 0.55 0.58 0.52 0.55 3.7M
2021-08-05 0.55 0.57 0.50 0.55 1.2M
2021-08-04 0.55 0.57 0.50 0.55 0.3M
2021-08-03 0.55 0.56 0.50 0.54 2.1M
2021-08-02 0.55 0.56 0.50 0.55 1.8M
2021-07-30 0.55 0.58 0.50 0.55 1.6M
2021-07-29 0.55 0.59 0.50 0.55 4.7M
2021-07-28 0.50 0.60 0.50 0.55 5.9M
2021-07-27 0.50 0.53 0.49 0.50 0.9M
2021-07-26 0.50 0.54 0.45 0.50 1.4M
2021-07-23 0.50 0.52 0.49 0.50 1.3M
2021-07-22 0.50 0.54 0.48 0.50 3.0M
2021-07-21 0.50 0.53 0.50 0.50 4.2M
2021-07-20 0.50 0.54 0.48 0.50 3.5M
2021-07-19 0.53 0.53 0.46 0.50 3.1M
2021-07-16 0.53 0.53 0.50 0.53 2.4M
2021-07-15 0.53 0.54 0.50 0.53 1.2M
2021-07-14 0.58 0.55 0.50 0.53 6.8M
2021-07-13 0.58 0.56 0.55 0.58 1.6M
2021-07-12 0.58 0.57 0.55 0.58 0.2M
2021-07-09 0.58 0.57 0.55 0.58 2.7M
2021-07-08 0.58 0.57 0.55 0.58 1.2M
2021-07-07 0.60 0.62 0.56 0.58 3.6M
2021-07-06 0.60 0.63 0.57 0.60 3.0M
2021-07-05 0.58 0.64 0.57 0.60 3.5M
2021-07-02 0.60 0.60 0.55 0.55 6.7M
2021-07-01 0.53 0.65 0.53 0.55 18.1M
2021-06-30 0.58 0.57 0.47 0.53 22.0M
2021-06-29 0.58 0.59 0.54 0.58 8.9M
2021-06-28 0.58 0.63 0.55 0.58 32.4M
2021-06-25 0.58 0.60 0.55 0.58 5.6M
2021-06-24 0.63 0.67 0.54 0.57 31.6M
2021-06-23 0.68 0.67 0.60 0.63 4.9M
2021-06-22 0.70 0.69 0.65 0.68 2.7M
2021-06-21 0.70 0.70 0.66 0.70 2.5M
2021-06-18 0.70 0.71 0.68 0.70 0.4M
2021-06-17 0.75 0.75 0.65 0.70 12.1M
2021-06-16 0.75 0.76 0.70 0.75 0.8M
2021-06-15 0.75 0.78 0.73 0.75 2.3M
2021-06-14 0.75 0.76 0.72 0.75 1.8M
2021-06-11 0.75 0.77 0.73 0.75 1.2M
2021-06-10 0.75 0.79 0.70 0.79 2.9M
2021-06-09 0.73 0.77 0.72 0.75 3.3M
2021-06-08 0.73 0.75 0.72 0.73 1.2M
2021-06-07 0.75 0.77 0.70 0.73 3.2M
2021-06-04 0.75 0.74 0.72 0.75 0.3M
2021-06-03 0.75 0.79 0.70 0.75 3.7M
2021-06-02 0.75 0.78 0.72 0.75 2.4M
2021-06-01 0.78 0.79 0.73 0.75 3.6M
2021-05-28 0.75 0.80 0.74 0.78 5.3M
2021-05-27 0.70 0.80 0.67 0.78 4.6M
2021-05-26 0.70 0.74 0.68 0.72 5.6M
2021-05-25 0.70 0.72 0.68 0.70 3.6M
2021-05-24 0.70 0.72 0.65 0.70 6.2M
2021-05-21 0.70 0.70 0.65 0.70 7.6M
2021-05-20 0.70 0.70 0.65 0.70 10.7M
2021-05-19 0.70 0.71 0.66 0.70 0.4M
2021-05-18 0.70 0.71 0.68 0.70 1.7M
2021-05-17 0.70 0.73 0.69 0.70 1.3M
2021-05-14 0.70 0.73 0.68 0.70 3.0M
2021-05-13 0.75 0.77 0.65 0.70 8.0M
2021-05-12 0.75 0.79 0.70 0.75 3.9M
2021-05-11 0.75 0.80 0.73 0.75 1.9M
2021-05-10 0.75 0.79 0.72 0.75 2.8M
2021-05-07 0.73 0.75 0.70 0.75 4.1M
2021-05-06 0.75 0.75 0.70 0.73 0.7M
2021-05-05 0.80 0.82 0.75 0.78 3.5M
2021-05-04 0.78 0.85 0.70 0.80 11.6M
2021-04-30 0.83 0.82 0.72 0.78 8.4M
2021-04-29 0.70 0.90 0.69 0.70 15.6M
2021-04-28 0.70 0.72 0.69 0.70 2.2M
2021-04-27 0.70 0.73 0.66 0.66 11.4M
2021-04-26 0.68 0.74 0.65 0.70 9.2M
2021-04-23 0.68 0.70 0.65 0.68 7.5M
2021-04-22 0.68 0.69 0.65 0.68 3.4M
2021-04-21 0.68 0.68 0.66 0.68 1.6M
2021-04-20 0.68 0.69 0.65 0.68 2.6M
2021-04-19 0.75 0.75 0.65 0.68 15.9M
2021-04-16 0.75 0.75 0.70 0.75 3.1M
2021-04-15 0.75 0.80 0.70 0.75 3.8M
2021-04-14 0.75 0.79 0.73 0.75 4.6M
2021-04-13 0.73 0.79 0.70 0.75 8.3M
2021-04-12 0.73 0.74 0.66 0.73 3.2M
2021-04-09 0.73 0.75 0.66 0.73 7.4M
2021-04-08 0.75 0.80 0.70 0.71 10.8M
2021-04-07 0.68 0.80 0.63 0.75 15.6M
2021-04-06 0.65 0.75 0.60 0.68 20.3M
2021-04-01 0.58 0.70 0.56 0.65 32.5M
2021-03-31 0.48 0.60 0.45 0.58 48.4M
2021-03-30 0.53 0.55 0.45 0.48 21.1M
2021-03-29 0.68 0.68 0.50 0.53 29.1M
2021-03-26 0.53 0.75 0.53 0.69 164.2M
2021-03-25 0.39 0.58 0.40 0.53 24.6M
2021-03-24 0.43 0.42 0.39 0.39 7.2M
2021-03-23 0.43 0.42 0.40 0.43 1.9M
2021-03-22 0.43 0.44 0.40 0.43 4.7M
2021-03-19 0.43 0.42 0.40 0.43 4.6M
2021-03-18 0.43 0.41 0.40 0.43 2.1M
2021-03-17 0.43 0.42 0.40 0.43 3.2M
2021-03-16 0.43 0.42 0.40 0.43 4.8M
2021-03-15 0.43 0.44 0.40 0.43 9.2M
2021-03-12 0.43 0.45 0.40 0.43 4.6M
2021-03-11 0.43 0.45 0.38 0.43 7.7M
2021-03-10 0.43 0.45 0.39 0.45 7.3M
2021-03-09 0.43 0.43 0.40 0.43 1.2M
2021-03-08 0.43 0.45 0.40 0.45 4.7M
2021-03-05 0.43 0.45 0.40 0.43 6.6M
2021-03-04 0.43 0.43 0.40 0.43 4.7M
2021-03-03 0.43 0.43 0.40 0.41 6.8M
2021-03-02 0.43 0.44 0.40 0.43 2.8M
2021-03-01 0.43 0.45 0.40 0.42 4.5M
2021-02-26 0.41 0.43 0.40 0.43 16.1M
2021-02-25 0.41 0.41 0.40 0.41 5.4M
2021-02-24 0.41 0.42 0.40 0.41 9.7M
2021-02-23 0.41 0.42 0.40 0.41 24.3M
2021-02-22 0.46 0.44 0.38 0.41 24.5M
2021-02-19 0.46 0.46 0.42 0.46 1.5M
2021-02-18 0.46 0.47 0.42 0.46 10.8M
2021-02-17 0.46 0.47 0.41 0.46 3.0M
2021-02-16 0.48 0.50 0.42 0.46 8.1M
2021-02-15 0.48 0.50 0.45 0.48 3.7M
2021-02-12 0.48 0.48 0.45 0.48 4.3M
2021-02-11 0.48 0.48 0.44 0.48 6.0M
2021-02-10 0.48 0.48 0.45 0.48 4.2M
2021-02-09 0.48 0.50 0.44 0.47 3.8M
2021-02-08 0.48 0.50 0.45 0.48 8.5M
2021-02-05 0.48 0.50 0.46 0.48 6.6M
2021-02-04 0.48 0.50 0.46 0.50 4.5M
2021-02-03 0.48 0.50 0.47 0.48 1.6M
2021-02-02 0.48 0.50 0.47 0.48 4.0M
2021-02-01 0.48 0.50 0.46 0.48 3.9M
2021-01-29 0.50 0.50 0.45 0.48 7.3M
2021-01-28 0.50 0.50 0.48 0.50 1.9M
2021-01-27 0.50 0.55 0.48 0.50 4.7M
2021-01-26 0.50 0.51 0.49 0.50 2.6M
2021-01-25 0.53 0.52 0.48 0.51 10.9M
2021-01-22 0.53 0.55 0.50 0.53 6.9M
2021-01-21 0.53 0.54 0.50 0.54 2.6M
2021-01-20 0.53 0.55 0.50 0.53 4.0M
2021-01-19 0.53 0.55 0.51 0.53 9.0M
2021-01-18 0.53 0.53 0.50 0.53 7.3M
2021-01-15 0.53 0.55 0.50 0.53 3.4M
2021-01-14 0.53 0.55 0.50 0.53 2.5M
2021-01-13 0.50 0.53 0.48 0.53 5.1M
2021-01-12 0.53 0.54 0.48 0.53 6.9M
2021-01-11 0.53 0.57 0.50 0.55 4.3M
2021-01-08 0.53 0.55 0.50 0.55 12.5M
2021-01-07 0.55 0.58 0.50 0.53 7.2M
2021-01-06 0.58 0.56 0.52 0.55 5.0M
2021-01-05 0.58 0.56 0.55 0.58 0.3M
2021-01-04 0.58 0.60 0.55 0.58 6.2M