Digimarc

DMRC
🏛️ usa →
9.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 35.13 35.13 34.80 35.09 1.4K
09:32 35.09 35.09 35.09 35.09 0.0K
09:33 35.09 35.09 35.09 35.09 0.0K
09:34 35.09 35.09 35.09 35.09 0.0K
09:35 35.24 35.24 35.24 35.24 0.4K
09:36 35.24 35.24 35.24 35.24 0.0K
09:37 35.24 35.24 35.24 35.24 0.0K
09:38 35.24 35.24 35.24 35.24 0.0K
09:39 35.24 35.24 35.24 35.24 0.0K
09:40 35.24 35.24 34.72 34.72 0.7K
09:41 34.66 34.66 34.52 34.52 2.1K
09:42 34.52 34.52 34.52 34.52 0.0K
09:43 34.52 34.52 34.52 34.52 0.0K
09:44 34.52 34.52 34.52 34.52 0.0K
09:45 34.52 34.52 34.52 34.52 0.0K
09:46 34.52 34.52 34.52 34.52 0.0K
09:47 34.52 34.52 34.24 34.24 0.4K
09:48 34.24 34.24 34.24 34.24 0.0K
09:49 34.24 34.24 34.24 34.24 0.0K
09:50 34.24 34.24 34.24 34.24 0.1K
09:51 34.24 34.24 34.24 34.24 0.0K
09:52 34.24 34.24 34.24 34.24 0.0K
09:53 34.24 34.24 34.24 34.24 0.0K
09:54 34.24 34.24 34.24 34.24 0.0K
09:55 34.24 34.24 34.24 34.24 0.0K
09:56 34.24 34.24 34.24 34.24 0.1K
09:57 34.24 34.24 34.24 34.24 0.0K
09:58 34.24 34.24 34.24 34.24 0.0K
09:59 34.60 34.62 34.60 34.62 1.4K
10:00 34.62 34.62 34.62 34.62 0.0K
10:01 34.60 34.71 34.60 34.71 0.8K
10:02 35.02 35.02 35.02 35.02 0.1K
10:03 35.02 35.02 34.63 34.63 0.2K
10:04 34.63 34.77 34.63 34.77 0.1K
10:05 34.77 34.77 34.77 34.77 0.0K
10:06 34.77 34.77 34.77 34.77 0.0K
10:07 34.77 34.77 34.77 34.77 0.0K
10:08 34.62 34.62 34.62 34.62 0.1K
10:09 34.62 34.62 34.62 34.62 0.0K
10:10 34.62 34.62 34.62 34.62 0.0K
10:11 34.62 34.62 34.62 34.62 0.0K
10:12 34.62 34.62 34.62 34.62 0.0K
10:13 34.62 34.62 34.62 34.62 0.0K
10:14 34.62 34.62 34.62 34.62 0.0K
10:15 34.62 34.62 34.51 34.58 1.5K
10:16 34.28 34.31 34.28 34.31 1.0K
10:17 34.31 34.31 34.31 34.31 0.0K
10:18 34.31 34.41 34.31 34.41 0.5K
10:19 34.41 34.41 34.41 34.41 0.0K
10:20 34.41 34.41 34.41 34.41 0.1K
10:21 34.41 34.41 34.41 34.41 0.0K
10:22 34.41 34.57 34.41 34.57 0.5K
10:23 34.56 34.56 34.55 34.55 0.3K
10:24 34.55 34.55 34.55 34.55 0.0K
10:25 34.71 34.71 34.56 34.60 1.6K
10:26 34.60 34.60 34.60 34.60 0.0K
10:27 34.60 34.60 34.60 34.60 0.1K
10:28 34.60 34.60 34.60 34.60 0.5K
10:29 34.60 34.60 34.60 34.60 0.0K
10:30 34.60 34.60 34.40 34.40 1.0K
10:31 34.40 34.40 34.40 34.40 0.0K
10:32 34.40 34.41 34.40 34.41 2.1K
10:33 34.41 34.41 34.41 34.41 0.0K
10:34 34.41 34.41 34.41 34.41 0.0K
10:35 34.41 34.41 34.41 34.41 0.0K
10:36 34.41 34.41 34.41 34.41 0.0K
10:37 34.41 34.41 34.41 34.41 0.0K
10:38 34.41 34.41 34.41 34.41 0.0K
10:39 34.41 34.41 34.41 34.41 0.0K
10:40 34.36 34.36 34.36 34.36 0.3K
10:41 34.36 34.36 34.36 34.36 0.1K
10:42 34.36 34.36 34.36 34.36 0.1K
10:43 34.37 34.37 34.37 34.37 1.4K
10:44 34.37 34.37 34.37 34.37 0.0K
10:45 34.37 34.37 34.37 34.37 0.0K
10:46 34.37 34.37 34.37 34.37 0.0K
10:47 34.37 34.37 34.37 34.37 0.0K
10:48 34.37 34.37 34.37 34.37 0.0K
10:49 34.37 34.37 34.37 34.37 0.0K
10:50 34.37 34.37 34.37 34.37 0.0K
10:51 34.37 34.37 34.37 34.37 0.0K
10:52 34.37 34.52 34.37 34.52 0.1K
10:53 34.52 34.52 34.52 34.52 0.0K
10:54 34.52 34.52 34.52 34.52 0.4K
10:55 34.52 34.52 34.52 34.52 0.0K
10:56 34.52 34.52 34.52 34.52 0.0K
10:57 34.52 34.52 34.52 34.52 0.0K
10:58 34.52 34.52 34.52 34.52 0.0K
10:59 34.52 34.52 34.35 34.35 1.1K
11:00 34.35 34.35 34.35 34.35 0.0K
11:01 34.25 34.25 34.25 34.25 0.2K
11:02 34.25 34.25 34.25 34.25 0.0K
11:03 34.25 34.25 34.25 34.25 0.0K
11:04 34.25 34.45 34.25 34.45 0.7K
11:05 34.45 34.45 34.45 34.45 0.0K
11:06 34.45 34.45 34.45 34.45 0.0K
11:07 34.45 34.45 34.45 34.45 0.0K
11:08 34.45 34.45 34.45 34.45 0.1K
11:09 34.45 34.45 34.45 34.45 0.1K
11:10 34.45 34.45 34.45 34.45 0.0K
11:11 34.45 34.45 34.30 34.30 0.3K
11:12 34.30 34.30 34.30 34.30 0.0K
11:13 34.30 34.30 34.30 34.30 0.0K
11:14 34.30 34.30 34.30 34.30 0.0K
11:15 34.30 34.30 34.30 34.30 0.0K
11:16 34.30 34.30 34.30 34.30 0.0K
11:17 34.30 34.30 34.30 34.30 0.1K
11:18 34.30 34.30 34.30 34.30 0.0K
11:19 34.30 34.30 34.30 34.30 0.0K
11:20 34.30 34.30 34.29 34.29 1.5K
11:21 34.27 34.27 34.27 34.27 1.0K
11:22 34.23 34.23 34.23 34.23 0.1K
11:23 34.23 34.23 34.23 34.23 0.2K
11:24 34.23 34.28 34.21 34.28 0.4K
11:25 34.28 34.28 34.28 34.28 0.1K
11:26 34.28 34.28 34.28 34.28 0.0K
11:27 34.28 34.28 34.28 34.28 0.2K
11:28 34.28 34.28 34.28 34.28 0.0K
11:29 34.28 34.28 34.28 34.28 0.0K
11:30 34.28 34.28 34.28 34.28 0.1K
11:31 34.28 34.28 34.28 34.28 0.0K
11:32 34.28 34.28 34.28 34.28 0.0K
11:33 34.28 34.28 34.28 34.28 0.1K
11:34 34.28 34.28 34.28 34.28 0.0K
11:35 34.35 34.35 34.35 34.35 0.3K
11:36 34.35 34.35 34.35 34.35 0.0K
11:37 34.35 34.35 34.35 34.35 0.9K
11:38 34.35 34.35 34.35 34.35 0.0K
11:39 34.35 34.35 34.35 34.35 0.0K
11:40 34.35 34.41 34.35 34.41 0.4K
11:41 34.41 34.41 34.41 34.41 0.1K
11:42 34.41 34.41 34.41 34.41 0.0K
11:43 34.41 34.41 34.41 34.41 0.1K
11:44 34.41 34.41 34.41 34.41 0.1K
11:45 34.41 34.41 34.41 34.41 0.0K
11:46 34.33 34.33 34.33 34.33 1.3K
11:47 34.33 34.33 34.33 34.33 0.0K
11:48 34.23 34.23 34.23 34.23 0.4K
11:49 34.23 34.23 34.23 34.23 0.0K
11:50 34.23 34.23 34.23 34.23 0.0K
11:51 34.23 34.23 34.23 34.23 0.0K
11:52 34.09 34.09 34.09 34.09 0.1K
11:53 34.09 34.09 34.09 34.09 0.0K
11:54 34.09 34.09 34.09 34.09 0.0K
11:55 34.09 34.13 34.09 34.13 0.1K
11:56 34.13 34.13 34.13 34.13 0.0K
11:57 34.13 34.13 34.13 34.13 0.0K
11:58 34.13 34.13 34.13 34.13 0.0K
11:59 34.13 34.17 34.13 34.17 2.8K
12:00 34.17 34.17 34.17 34.17 0.2K
12:01 34.17 34.17 34.17 34.17 0.0K
12:02 34.17 34.17 34.17 34.17 0.0K
12:03 34.17 34.17 34.17 34.17 0.0K
12:04 34.17 34.17 34.17 34.17 0.0K
12:05 34.17 34.17 34.17 34.17 0.0K
12:06 34.17 34.17 34.17 34.17 0.0K
12:07 34.17 34.17 34.17 34.17 0.0K
12:08 34.17 34.17 34.17 34.17 0.0K
12:09 34.17 34.17 34.17 34.17 0.0K
12:10 34.17 34.17 34.17 34.17 0.0K
12:11 34.17 34.17 33.96 33.96 0.4K
12:12 33.96 33.96 33.96 33.96 0.0K
12:13 33.96 33.96 33.96 33.96 0.0K
12:14 33.96 33.96 33.96 33.96 0.0K
12:15 33.96 33.96 33.96 33.96 0.0K
12:16 33.96 33.96 33.96 33.96 0.0K
12:17 33.96 33.96 33.96 33.96 0.0K
12:18 33.96 33.96 33.96 33.96 0.0K
12:19 33.96 33.96 33.96 33.96 0.0K
12:20 33.96 33.96 33.96 33.96 0.0K
12:21 33.96 33.96 33.96 33.96 0.0K
12:22 33.94 33.94 33.94 33.94 0.1K
12:23 33.94 33.94 33.94 33.94 0.0K
12:24 33.94 33.94 33.94 33.94 0.0K
12:25 33.94 33.94 33.94 33.94 0.0K
12:26 33.91 33.91 33.91 33.91 1.8K
12:27 33.91 33.91 33.91 33.91 0.3K
12:28 33.91 33.91 33.91 33.91 0.0K
12:29 33.91 33.91 33.91 33.91 0.0K
12:30 33.91 33.91 33.91 33.91 0.0K
12:31 33.91 33.91 33.91 33.91 0.0K
12:32 33.91 33.91 33.85 33.85 0.4K
12:33 33.85 33.85 33.85 33.85 0.0K
12:34 33.85 33.85 33.85 33.85 0.0K
12:35 33.85 33.85 33.85 33.85 0.0K
12:36 33.85 33.85 33.85 33.85 0.0K
12:37 33.85 33.85 33.85 33.85 0.0K
12:38 33.85 33.85 33.85 33.85 0.1K
12:39 33.85 33.92 33.85 33.92 0.1K
12:40 33.92 33.92 33.92 33.92 0.0K
12:41 33.92 33.92 33.92 33.92 0.0K
12:42 33.92 33.92 33.92 33.92 0.0K
12:43 33.92 33.92 33.92 33.92 0.0K
12:44 33.92 33.92 33.78 33.78 0.3K
12:45 33.78 33.78 33.78 33.78 0.0K
12:46 33.78 33.78 33.78 33.78 0.0K
12:47 33.78 33.78 33.78 33.78 0.0K
12:48 33.88 33.88 33.87 33.87 1.1K
12:49 33.87 33.87 33.87 33.87 0.0K
12:50 33.87 33.87 33.86 33.86 0.2K
12:51 33.86 33.86 33.86 33.86 0.0K
12:52 33.86 33.86 33.86 33.86 0.2K
12:53 33.86 33.86 33.86 33.86 0.0K
12:54 33.86 33.86 33.86 33.86 0.0K
12:55 33.86 33.86 33.86 33.86 0.0K
12:56 33.98 33.98 33.98 33.98 0.1K
12:57 33.98 34.00 33.98 34.00 0.7K
12:58 34.00 34.00 34.00 34.00 0.0K
12:59 34.00 34.11 34.00 34.11 0.9K
13:00 34.11 34.11 34.11 34.11 0.0K
13:01 34.11 34.11 34.11 34.11 0.0K
13:02 34.11 34.11 34.11 34.11 0.0K
13:03 34.11 34.11 34.11 34.11 0.0K
13:04 34.11 34.11 34.11 34.11 0.0K
13:05 34.11 34.11 34.11 34.11 0.0K
13:06 34.11 34.11 34.11 34.11 0.3K
13:07 34.11 34.11 34.11 34.11 0.0K
13:08 34.11 34.11 34.04 34.04 0.9K
13:09 34.04 34.04 34.04 34.04 0.1K
13:10 34.04 34.04 34.04 34.04 0.0K
13:11 34.04 34.04 34.04 34.04 0.0K
13:12 34.04 34.04 34.04 34.04 0.0K
13:13 34.04 34.04 34.04 34.04 0.0K
13:14 34.04 34.04 34.04 34.04 0.0K
13:15 34.04 34.04 34.04 34.04 0.0K
13:16 33.96 33.96 33.96 33.96 0.3K
13:17 33.96 33.96 33.96 33.96 0.2K
13:18 33.96 33.96 33.96 33.96 0.0K
13:19 33.96 33.96 33.85 33.85 0.4K
13:20 33.85 33.85 33.85 33.85 0.1K
13:21 33.95 33.98 33.95 33.98 0.8K
13:22 33.98 33.98 33.98 33.98 0.0K
13:23 33.98 33.98 33.98 33.98 0.0K
13:24 33.98 33.98 33.98 33.98 0.0K
13:25 33.98 33.98 33.98 33.98 0.0K
13:26 33.98 33.98 33.98 33.98 0.1K
13:27 33.98 33.98 33.98 33.98 0.0K
13:28 33.98 33.98 33.98 33.98 0.0K
13:29 33.98 33.98 33.98 33.98 0.0K
13:30 33.98 33.98 33.98 33.98 0.0K
13:31 33.98 33.98 33.98 33.98 0.0K
13:32 33.98 33.98 33.98 33.98 0.1K
13:33 33.98 33.98 33.98 33.98 0.0K
13:34 33.87 33.87 33.87 33.87 0.1K
13:35 34.04 34.04 34.04 34.04 1.5K
13:36 34.04 34.14 34.04 34.14 1.2K
13:37 34.14 34.14 34.10 34.10 1.0K
13:38 34.10 34.20 34.10 34.20 0.2K
13:39 34.20 34.20 34.20 34.20 0.2K
13:40 34.17 34.21 34.17 34.21 2.1K
13:41 34.30 34.41 34.30 34.41 1.7K
13:42 34.41 34.47 34.41 34.47 1.3K
13:43 34.53 34.53 34.34 34.34 4.4K
13:44 34.34 34.34 34.34 34.34 0.1K
13:45 34.34 34.34 34.34 34.34 0.0K
13:46 34.34 34.34 34.34 34.34 0.0K
13:47 34.34 34.41 34.34 34.41 0.1K
13:48 34.49 34.49 34.49 34.49 0.3K
13:49 34.49 34.49 34.49 34.49 0.0K
13:50 34.49 34.49 34.49 34.49 0.0K
13:51 34.49 34.49 34.49 34.49 0.1K
13:52 34.49 34.49 34.49 34.49 0.0K
13:53 34.49 34.49 34.49 34.49 0.0K
13:54 34.48 34.48 34.48 34.48 0.1K
13:55 34.48 34.48 34.48 34.48 0.0K
13:56 34.48 34.48 34.48 34.48 0.0K
13:57 34.48 34.56 34.48 34.56 3.9K
13:58 34.56 34.56 34.56 34.56 0.0K
13:59 34.56 34.56 34.56 34.56 0.0K
14:00 34.56 34.56 34.56 34.56 0.0K
14:01 34.56 34.56 34.56 34.56 0.0K
14:02 34.56 34.56 34.56 34.56 0.0K
14:03 34.56 34.56 34.41 34.41 0.2K
14:04 34.50 34.50 34.50 34.50 0.1K
14:05 34.50 34.50 34.50 34.50 0.0K
14:06 34.38 34.38 34.38 34.38 0.6K
14:07 34.38 34.38 34.38 34.38 0.0K
14:08 34.38 34.38 34.38 34.38 0.0K
14:09 34.38 34.38 34.38 34.38 0.0K
14:10 34.38 34.38 34.38 34.38 0.0K
14:11 34.34 34.34 34.34 34.34 0.1K
14:12 34.34 34.34 34.34 34.34 0.0K
14:13 34.34 34.34 34.34 34.34 0.0K
14:14 34.34 34.34 34.34 34.34 0.0K
14:15 34.34 34.34 34.34 34.34 0.0K
14:16 34.34 34.34 34.34 34.34 0.0K
14:17 34.34 34.34 34.34 34.34 0.0K
14:18 34.34 34.34 34.34 34.34 0.0K
14:19 34.34 34.34 34.34 34.34 0.0K
14:20 34.34 34.34 34.34 34.34 0.1K
14:21 34.34 34.34 34.34 34.34 0.1K
14:22 34.34 34.34 34.34 34.34 0.0K
14:23 34.37 34.37 34.37 34.37 0.4K
14:24 34.37 34.37 34.37 34.37 0.0K
14:25 34.37 34.37 34.37 34.37 0.0K
14:26 34.37 34.37 34.07 34.07 2.9K
14:27 34.07 34.07 34.07 34.07 0.1K
14:28 34.07 34.07 34.07 34.07 0.0K
14:29 34.07 34.07 34.07 34.07 0.0K
14:30 34.07 34.07 34.07 34.07 0.0K
14:31 34.07 34.07 34.07 34.07 0.0K
14:32 34.07 34.07 34.07 34.07 0.0K
14:33 34.07 34.07 34.07 34.07 0.0K
14:34 34.07 34.07 34.07 34.07 0.1K
14:35 34.07 34.07 34.07 34.07 0.0K
14:36 34.07 34.07 34.07 34.07 0.1K
14:37 34.07 34.07 34.07 34.07 0.0K
14:38 34.07 34.07 34.07 34.07 0.0K
14:39 34.07 34.07 34.07 34.07 0.0K
14:40 34.13 34.13 34.13 34.13 2.3K
14:41 34.14 34.21 34.14 34.21 0.9K
14:42 34.21 34.21 34.21 34.21 0.0K
14:43 34.21 34.21 34.21 34.21 0.0K
14:44 34.21 34.21 34.21 34.21 0.0K
14:45 34.21 34.21 34.21 34.21 0.0K
14:46 34.21 34.21 34.21 34.21 0.1K
14:47 34.21 34.21 34.21 34.21 0.0K
14:48 34.21 34.21 34.21 34.21 0.0K
14:49 34.21 34.21 34.21 34.21 0.1K
14:50 34.21 34.21 34.21 34.21 0.0K
14:51 34.21 34.21 34.21 34.21 0.0K
14:52 34.21 34.21 34.21 34.21 0.0K
14:53 34.21 34.21 34.21 34.21 0.1K
14:54 34.21 34.21 34.21 34.21 0.1K
14:55 34.21 34.30 34.21 34.27 1.2K
14:56 34.27 34.27 34.27 34.27 0.1K
14:57 34.27 34.27 34.27 34.27 0.0K
14:58 34.27 34.27 34.27 34.27 0.0K
14:59 34.27 34.27 34.27 34.27 0.0K
15:00 34.27 34.27 34.27 34.27 0.0K
15:01 34.27 34.27 34.27 34.27 0.0K
15:02 34.27 34.27 34.27 34.27 0.0K
15:03 34.27 34.27 34.27 34.27 0.0K
15:04 34.27 34.27 34.27 34.27 0.0K
15:05 34.27 34.27 34.27 34.27 0.2K
15:06 34.27 34.27 34.25 34.25 2.7K
15:07 34.25 34.25 34.25 34.25 0.0K
15:08 34.40 34.40 34.40 34.40 1.4K
15:09 34.40 34.40 34.40 34.40 0.0K
15:10 34.40 34.40 34.37 34.37 0.1K
15:11 34.37 34.37 34.30 34.30 0.4K
15:12 34.30 34.30 34.30 34.30 0.1K
15:13 34.30 34.30 34.30 34.30 0.0K
15:14 34.30 34.30 34.30 34.30 0.0K
15:15 34.30 34.30 34.30 34.30 0.0K
15:16 34.30 34.30 34.30 34.30 0.2K
15:17 34.30 34.30 34.30 34.30 0.1K
15:18 34.30 34.30 34.30 34.30 0.0K
15:19 34.30 34.30 34.30 34.30 0.0K
15:20 34.30 34.30 34.30 34.30 0.0K
15:21 34.30 34.30 34.30 34.30 0.0K
15:22 34.30 34.30 34.30 34.30 0.1K
15:23 34.30 34.30 34.23 34.23 1.4K
15:24 34.23 34.23 34.23 34.23 0.0K
15:25 34.23 34.23 34.23 34.23 0.0K
15:26 34.23 34.34 34.23 34.34 0.7K
15:27 34.34 34.34 34.34 34.34 0.3K
15:28 34.40 34.40 34.40 34.40 0.6K
15:29 34.40 34.43 34.40 34.43 0.4K
15:30 34.43 34.43 34.43 34.43 0.0K
15:31 34.43 34.43 34.43 34.43 0.0K
15:32 34.43 34.43 34.43 34.43 0.0K
15:33 34.43 34.43 34.43 34.43 0.2K
15:34 34.43 34.43 34.43 34.43 0.2K
15:35 34.43 34.43 34.43 34.43 0.0K
15:36 34.43 34.43 34.43 34.43 0.1K
15:37 34.43 34.43 34.43 34.43 0.1K
15:38 34.43 34.43 34.43 34.43 0.0K
15:39 34.43 34.43 34.43 34.43 0.0K
15:40 34.43 34.43 34.43 34.43 0.0K
15:41 34.48 34.49 34.48 34.49 2.5K
15:42 34.49 34.49 34.42 34.42 1.0K
15:43 34.40 34.40 34.40 34.40 1.1K
15:44 34.40 34.40 34.40 34.40 0.0K
15:45 34.44 34.44 34.44 34.44 0.3K
15:46 34.44 34.49 34.44 34.49 0.3K
15:47 34.61 34.61 34.61 34.61 0.7K
15:48 34.61 34.95 34.61 34.95 4.7K
15:49 34.95 34.95 34.84 34.86 1.2K
15:50 34.85 34.96 34.85 34.96 2.0K
15:51 34.98 34.98 34.94 34.94 0.7K
15:52 34.90 34.92 34.82 34.92 4.7K
15:53 34.93 34.94 34.84 34.84 2.0K
15:54 34.89 34.92 34.89 34.92 1.3K
15:55 34.92 35.10 34.86 34.87 3.3K
15:56 34.98 35.05 34.97 35.05 2.4K
15:57 35.05 35.08 35.04 35.08 1.9K
15:58 35.08 35.19 35.08 35.19 2.6K
15:59 35.13 35.13 35.11 35.11 2.5K
16:00 35.11 35.11 35.06 35.11 22.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available