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 35.15 35.59 35.00 35.00 1.5K
09:32 34.48 34.48 34.48 34.48 0.6K
09:33 34.48 34.48 34.48 34.48 0.0K
09:34 35.00 35.00 35.00 35.00 0.1K
09:35 35.25 35.25 35.25 35.25 0.1K
09:36 35.25 35.25 35.25 35.25 0.2K
09:37 35.25 35.25 35.25 35.25 0.0K
09:38 35.25 35.25 35.25 35.25 0.0K
09:39 35.25 35.25 35.25 35.25 0.0K
09:40 35.25 35.25 35.25 35.25 0.0K
09:41 35.25 35.25 35.25 35.25 0.1K
09:42 34.29 34.29 34.29 34.29 0.3K
09:43 34.29 34.29 34.29 34.29 0.0K
09:44 34.55 34.55 34.55 34.55 1.2K
09:45 34.55 34.55 34.55 34.55 0.0K
09:46 34.55 34.55 34.38 34.38 0.1K
09:47 34.40 34.40 34.40 34.40 0.1K
09:48 34.40 34.40 34.40 34.40 0.1K
09:49 34.40 34.40 34.40 34.40 0.0K
09:50 34.40 34.40 34.40 34.40 0.0K
09:51 34.40 34.40 34.40 34.40 0.0K
09:52 34.40 34.40 34.40 34.40 0.0K
09:53 34.40 34.55 34.40 34.55 2.3K
09:54 34.55 34.55 34.55 34.55 0.1K
09:55 34.55 34.55 34.55 34.55 0.0K
09:56 34.55 34.55 34.55 34.55 0.2K
09:57 34.55 34.55 34.55 34.55 0.0K
09:58 34.55 34.55 34.55 34.55 0.4K
09:59 34.55 34.55 34.55 34.55 0.1K
10:00 34.55 34.55 34.55 34.55 0.0K
10:01 34.55 34.55 34.55 34.55 0.0K
10:02 34.55 34.55 34.55 34.55 0.0K
10:03 34.55 34.55 34.43 34.43 1.4K
10:04 34.43 34.43 34.43 34.43 0.1K
10:05 34.43 34.43 34.43 34.43 0.0K
10:06 34.43 34.43 34.43 34.43 0.2K
10:07 34.43 34.43 34.28 34.28 1.7K
10:08 34.28 34.28 34.28 34.28 0.1K
10:09 34.28 34.28 34.28 34.28 0.3K
10:10 34.28 34.28 34.28 34.28 0.1K
10:11 34.28 34.28 34.28 34.28 0.0K
10:12 34.28 34.28 34.28 34.28 0.0K
10:13 34.28 34.28 34.28 34.28 0.0K
10:14 34.28 34.28 34.28 34.28 0.0K
10:15 34.28 34.28 34.28 34.28 0.0K
10:16 34.28 34.28 34.28 34.28 0.0K
10:17 34.28 34.28 34.28 34.28 0.0K
10:18 34.28 34.28 34.28 34.28 0.0K
10:19 34.28 34.28 34.28 34.28 0.0K
10:20 34.28 34.28 34.28 34.28 0.0K
10:21 34.28 34.28 34.28 34.28 0.0K
10:22 34.28 34.28 34.28 34.28 0.0K
10:23 34.28 34.28 34.28 34.28 0.0K
10:24 34.28 34.28 34.28 34.28 0.2K
10:25 34.28 34.28 34.28 34.28 0.3K
10:26 34.19 34.20 34.19 34.20 1.2K
10:27 34.18 34.31 34.18 34.31 4.3K
10:28 34.03 34.03 34.02 34.02 2.4K
10:29 34.02 34.02 34.02 34.02 0.1K
10:30 34.02 34.02 34.02 34.02 0.1K
10:31 34.02 34.12 34.02 34.02 0.5K
10:32 34.02 34.22 34.02 34.22 1.5K
10:33 34.22 34.22 34.22 34.22 0.1K
10:34 34.25 34.34 34.25 34.30 0.8K
10:35 34.07 34.07 34.07 34.07 0.6K
10:36 34.07 34.07 34.07 34.07 0.0K
10:37 34.07 34.07 34.07 34.07 0.1K
10:38 34.07 34.07 34.07 34.07 0.0K
10:39 34.07 34.07 34.06 34.06 0.1K
10:40 34.06 34.06 34.06 34.06 0.0K
10:41 34.06 34.06 34.06 34.06 0.1K
10:42 34.06 34.06 34.06 34.06 0.0K
10:43 34.06 34.06 34.06 34.06 0.0K
10:44 34.06 34.06 34.06 34.06 0.0K
10:45 34.01 34.01 34.01 34.01 0.5K
10:46 34.01 34.01 34.01 34.01 0.1K
10:47 34.01 34.01 34.01 34.01 0.0K
10:48 34.01 34.01 34.01 34.01 0.1K
10:49 34.01 34.01 34.01 34.01 0.0K
10:50 34.01 34.01 34.01 34.01 0.0K
10:51 34.01 34.01 34.01 34.01 0.1K
10:52 34.01 34.01 34.01 34.01 0.0K
10:53 34.01 34.01 34.01 34.01 0.1K
10:54 34.01 34.22 34.01 34.22 3.3K
10:55 34.02 34.02 34.02 34.02 1.1K
10:56 34.02 34.02 34.02 34.02 0.1K
10:57 34.02 34.02 34.02 34.02 0.1K
10:58 34.02 34.02 34.02 34.02 0.1K
10:59 34.02 34.02 34.02 34.02 0.8K
11:00 34.02 34.02 34.02 34.02 0.1K
11:01 34.02 34.02 34.02 34.02 0.1K
11:02 34.02 34.02 34.02 34.02 0.0K
11:03 34.02 34.02 34.02 34.02 1.1K
11:04 34.02 34.02 34.02 34.02 0.0K
11:05 34.02 34.02 34.02 34.02 0.1K
11:06 34.02 34.02 34.02 34.02 0.0K
11:07 34.02 34.02 34.02 34.02 0.0K
11:08 34.02 34.02 34.02 34.02 0.0K
11:09 34.02 34.02 34.02 34.02 0.0K
11:10 34.02 34.02 34.02 34.02 0.1K
11:11 34.02 34.02 34.02 34.02 0.0K
11:12 34.02 34.02 34.02 34.02 0.0K
11:13 34.02 34.02 34.02 34.02 0.1K
11:14 34.17 34.17 34.17 34.17 1.1K
11:15 34.17 34.17 34.01 34.01 0.7K
11:16 34.01 34.01 33.90 33.90 1.3K
11:17 33.90 33.90 33.90 33.90 0.0K
11:18 33.81 33.81 33.81 33.81 1.0K
11:19 34.09 34.09 34.08 34.08 2.1K
11:20 34.08 34.09 34.08 34.09 0.8K
11:21 34.09 34.09 34.09 34.09 0.0K
11:22 34.09 34.09 34.09 34.09 0.0K
11:23 34.01 34.01 34.01 34.01 0.1K
11:24 34.01 34.01 34.01 34.01 0.0K
11:25 34.01 34.01 34.01 34.01 0.1K
11:26 34.01 34.01 34.01 34.01 0.0K
11:27 34.01 34.01 34.01 34.01 0.0K
11:28 34.01 34.01 34.01 34.01 0.0K
11:29 34.01 34.01 34.01 34.01 0.0K
11:30 34.01 34.01 34.01 34.01 0.0K
11:31 34.01 34.01 34.01 34.01 0.0K
11:32 33.77 33.77 33.77 33.77 1.6K
11:33 33.77 33.81 33.77 33.81 0.2K
11:34 33.81 33.81 33.81 33.81 0.1K
11:35 33.81 33.81 33.81 33.81 0.0K
11:36 33.81 33.81 33.77 33.77 0.2K
11:37 33.77 33.83 33.77 33.83 0.7K
11:38 33.83 33.83 33.83 33.83 0.3K
11:39 33.83 33.83 33.83 33.83 0.0K
11:40 33.83 33.83 33.83 33.83 0.0K
11:41 33.83 33.83 33.78 33.78 0.1K
11:42 33.78 33.78 33.78 33.78 0.0K
11:43 33.84 33.84 33.84 33.84 0.1K
11:44 33.84 33.84 33.84 33.84 0.0K
11:45 33.84 33.84 33.84 33.84 0.0K
11:46 33.84 33.85 33.71 33.85 0.9K
11:47 33.84 33.84 33.84 33.84 0.1K
11:48 33.84 33.84 33.84 33.84 0.0K
11:49 33.84 33.89 33.84 33.89 0.2K
11:50 33.89 33.89 33.89 33.89 0.2K
11:51 33.89 33.89 33.89 33.89 0.1K
11:52 33.89 33.89 33.89 33.89 0.0K
11:53 33.89 33.89 33.89 33.89 0.0K
11:54 33.89 33.89 33.89 33.89 0.0K
11:55 33.89 33.89 33.89 33.89 0.2K
11:56 33.89 33.89 33.89 33.89 0.1K
11:57 33.89 33.89 33.89 33.89 0.0K
11:58 33.89 33.89 33.89 33.89 0.0K
11:59 33.89 33.89 33.72 33.72 0.3K
12:00 33.72 33.72 33.67 33.67 0.2K
12:01 33.67 33.67 33.67 33.67 0.5K
12:02 33.67 33.67 33.67 33.67 0.0K
12:03 33.67 33.67 33.60 33.60 0.8K
12:04 33.60 33.60 33.60 33.60 0.2K
12:05 33.60 33.60 33.60 33.60 0.3K
12:06 33.60 33.60 33.60 33.60 0.0K
12:07 33.60 33.60 33.60 33.60 0.1K
12:08 33.60 33.60 33.60 33.60 0.0K
12:09 33.60 33.60 33.60 33.60 0.0K
12:10 33.60 33.60 33.47 33.47 0.1K
12:11 33.47 33.47 33.47 33.47 0.0K
12:12 33.47 33.47 33.47 33.47 0.0K
12:13 33.47 33.48 33.47 33.48 0.1K
12:14 33.48 33.48 33.48 33.48 0.0K
12:15 33.48 33.48 33.48 33.48 0.2K
12:16 33.48 33.48 33.48 33.48 0.1K
12:17 33.48 33.48 33.48 33.48 0.0K
12:18 33.48 33.48 33.48 33.48 0.1K
12:19 33.48 33.48 33.48 33.48 0.1K
12:20 33.48 33.54 33.48 33.54 1.2K
12:21 33.54 33.54 33.48 33.48 0.5K
12:22 33.48 33.48 33.48 33.48 0.2K
12:23 33.48 33.48 33.48 33.48 0.0K
12:24 33.48 33.48 33.48 33.48 0.0K
12:25 33.48 33.48 33.48 33.48 0.2K
12:26 33.48 33.48 33.48 33.48 0.0K
12:27 33.48 33.48 33.47 33.47 0.5K
12:28 33.47 33.47 33.42 33.42 0.5K
12:29 33.42 33.42 33.42 33.42 0.3K
12:30 33.42 33.42 33.42 33.42 0.2K
12:31 33.42 33.42 33.42 33.42 0.6K
12:32 33.42 33.42 33.42 33.42 0.0K
12:33 33.42 33.42 33.42 33.42 0.0K
12:34 33.42 33.42 33.42 33.42 0.1K
12:35 33.42 33.42 33.33 33.33 1.4K
12:36 33.33 33.33 33.33 33.33 0.1K
12:37 33.33 33.33 33.33 33.33 0.1K
12:38 33.37 33.37 33.32 33.37 3.0K
12:39 33.37 33.37 33.37 33.37 0.2K
12:40 33.37 33.39 33.28 33.28 2.0K
12:41 33.28 33.28 33.21 33.21 1.5K
12:42 33.21 33.21 33.21 33.21 0.0K
12:43 33.21 33.21 33.21 33.21 0.0K
12:44 33.21 33.21 33.21 33.21 0.1K
12:45 33.21 33.21 33.18 33.18 0.4K
12:46 33.18 33.18 33.18 33.18 0.1K
12:47 33.18 33.23 33.18 33.23 0.3K
12:48 33.23 33.23 33.23 33.23 0.0K
12:49 33.23 33.23 33.23 33.23 0.0K
12:50 33.23 33.23 33.23 33.23 0.1K
12:51 33.23 33.23 33.22 33.22 0.2K
12:52 33.22 33.22 33.22 33.22 0.0K
12:53 33.18 33.19 33.07 33.07 4.9K
12:54 33.07 33.07 33.07 33.07 0.0K
12:55 33.07 33.07 33.07 33.07 0.0K
12:56 33.07 33.07 33.01 33.01 0.1K
12:57 33.01 33.01 33.01 33.01 0.1K
12:58 33.01 33.01 33.01 33.01 0.0K
12:59 33.01 33.01 33.01 33.01 0.1K
13:00 33.02 33.02 33.02 33.02 0.4K
13:01 33.02 33.02 33.02 33.02 0.1K
13:02 33.02 33.02 33.02 33.02 0.0K
13:03 33.02 33.02 33.02 33.02 0.1K
13:04 33.02 33.02 33.02 33.02 0.0K
13:05 33.02 33.02 33.02 33.02 0.3K
13:06 33.03 33.03 33.03 33.03 0.9K
13:07 33.03 33.03 33.01 33.01 0.4K
13:08 33.01 33.01 32.79 32.79 6.2K
13:09 32.79 32.79 32.79 32.79 0.4K
13:10 32.79 32.79 32.79 32.79 0.1K
13:11 32.79 32.79 32.59 32.59 0.3K
13:12 32.59 32.70 32.59 32.70 0.7K
13:13 32.65 32.70 32.65 32.70 0.5K
13:14 32.65 32.68 32.63 32.63 0.9K
13:15 32.63 32.63 32.59 32.59 0.4K
13:16 32.54 32.54 32.54 32.54 0.7K
13:17 32.54 32.56 32.50 32.56 1.3K
13:18 32.50 32.56 32.44 32.44 0.8K
13:19 32.39 32.39 32.39 32.39 2.5K
13:20 32.39 32.39 32.24 32.38 4.9K
13:21 32.31 32.36 32.31 32.36 1.1K
13:22 32.40 32.40 32.40 32.40 0.2K
13:23 32.40 32.40 32.22 32.22 0.2K
13:24 32.15 32.15 32.15 32.15 0.5K
13:25 32.37 32.37 32.20 32.20 1.3K
13:26 32.20 32.20 32.12 32.12 0.1K
13:27 32.12 32.12 32.10 32.10 1.2K
13:28 32.10 32.10 32.10 32.10 0.0K
13:29 31.99 32.08 31.99 32.08 0.2K
13:30 32.08 32.08 32.08 32.08 0.0K
13:31 32.08 32.21 32.08 32.21 0.6K
13:32 32.15 32.29 32.13 32.13 1.0K
13:33 32.13 32.13 32.13 32.13 0.0K
13:34 32.13 32.13 32.05 32.05 0.3K
13:35 32.05 32.14 32.02 32.02 0.6K
13:36 32.07 32.18 32.06 32.11 2.5K
13:37 32.11 32.11 32.11 32.11 0.0K
13:38 32.11 32.30 32.11 32.19 0.4K
13:39 32.19 32.19 32.05 32.05 0.7K
13:40 32.05 32.05 32.05 32.05 0.0K
13:41 32.05 32.05 32.05 32.05 0.0K
13:42 32.04 32.04 32.04 32.04 0.3K
13:43 32.04 32.11 32.04 32.11 0.8K
13:44 32.11 32.11 32.11 32.11 0.1K
13:45 32.11 32.11 32.11 32.11 0.1K
13:46 32.11 32.11 32.11 32.11 0.0K
13:47 32.11 32.11 32.11 32.11 0.0K
13:48 32.11 32.33 32.11 32.33 2.3K
13:49 32.32 32.32 32.32 32.32 0.3K
13:50 32.32 32.42 32.32 32.42 0.1K
13:51 32.42 32.42 32.42 32.42 0.1K
13:52 32.42 32.42 32.30 32.30 0.2K
13:53 32.30 32.30 32.30 32.30 0.0K
13:54 32.30 32.30 32.30 32.30 0.0K
13:55 32.30 32.30 32.29 32.29 0.2K
13:56 32.29 32.46 32.29 32.46 0.2K
13:57 32.46 32.46 32.46 32.46 0.0K
13:58 32.46 32.46 32.46 32.46 0.3K
13:59 32.46 32.46 32.46 32.46 0.3K
14:00 32.46 32.46 32.46 32.46 0.2K
14:01 32.46 32.46 32.46 32.46 0.0K
14:02 32.46 32.46 32.46 32.46 0.0K
14:03 32.46 32.48 32.46 32.48 0.1K
14:04 32.36 32.36 32.36 32.36 1.2K
14:05 32.36 32.36 32.31 32.31 0.4K
14:06 32.31 32.31 32.31 32.31 0.0K
14:07 32.31 32.31 32.31 32.31 0.0K
14:08 32.31 32.31 32.20 32.20 0.5K
14:09 32.20 32.20 32.20 32.20 0.2K
14:10 32.20 32.20 32.20 32.20 0.0K
14:11 32.20 32.20 32.20 32.20 0.1K
14:12 32.20 32.20 32.20 32.20 0.0K
14:13 32.20 32.20 32.20 32.20 0.5K
14:14 32.20 32.20 32.20 32.20 0.3K
14:15 32.20 32.20 32.20 32.20 0.1K
14:16 32.20 32.20 32.20 32.20 0.0K
14:17 32.20 32.20 32.20 32.20 0.1K
14:18 32.20 32.20 32.20 32.20 0.0K
14:19 32.20 32.20 32.20 32.20 0.0K
14:20 32.20 32.20 31.97 31.97 2.3K
14:21 31.97 31.97 31.97 31.97 0.0K
14:22 31.97 31.97 31.97 31.97 0.2K
14:23 31.97 31.97 31.97 31.97 0.1K
14:24 31.97 31.97 31.97 31.97 0.0K
14:25 31.97 31.97 31.95 31.95 0.5K
14:26 31.95 31.95 31.88 31.88 0.3K
14:27 31.88 31.88 31.88 31.88 0.0K
14:28 31.88 31.88 31.88 31.88 0.0K
14:29 31.88 31.88 31.88 31.88 0.2K
14:30 31.88 31.88 31.88 31.88 0.0K
14:31 31.88 31.88 31.88 31.88 0.0K
14:32 31.88 31.88 31.88 31.88 0.1K
14:33 31.88 31.88 31.88 31.88 0.0K
14:34 31.88 31.88 31.88 31.88 0.0K
14:35 31.88 31.88 31.84 31.84 0.1K
14:36 31.84 31.94 31.84 31.94 0.2K
14:37 31.94 31.94 31.94 31.94 0.0K
14:38 31.94 31.94 31.94 31.94 0.0K
14:39 31.87 31.87 31.87 31.87 0.2K
14:40 31.87 31.87 31.87 31.87 0.0K
14:41 31.87 31.95 31.87 31.95 1.1K
14:42 31.95 31.95 31.95 31.95 0.1K
14:43 31.95 31.95 31.95 31.95 0.2K
14:44 31.95 31.95 31.95 31.95 0.0K
14:45 31.95 31.95 31.95 31.95 0.0K
14:46 31.95 32.10 31.95 32.10 0.2K
14:47 32.10 32.10 32.10 32.10 0.0K
14:48 32.10 32.10 32.09 32.09 0.7K
14:49 32.09 32.09 32.09 32.09 0.2K
14:50 32.07 32.07 32.07 32.07 0.2K
14:51 32.13 32.13 32.13 32.13 0.5K
14:52 32.10 32.10 32.10 32.10 0.2K
14:53 32.10 32.10 32.10 32.10 0.7K
14:54 32.10 32.10 32.10 32.10 0.1K
14:55 32.10 32.10 32.10 32.10 0.0K
14:56 32.10 32.10 32.10 32.10 0.1K
14:57 32.10 32.10 32.10 32.10 0.2K
14:58 32.10 32.10 32.10 32.10 0.0K
14:59 32.05 32.05 32.05 32.05 0.3K
15:00 32.05 32.05 32.05 32.05 0.0K
15:01 32.05 32.05 32.05 32.05 0.2K
15:02 32.05 32.05 32.05 32.05 0.2K
15:03 32.05 32.05 32.05 32.05 0.0K
15:04 32.05 32.09 32.05 32.09 0.2K
15:05 32.09 32.09 32.09 32.09 0.0K
15:06 32.14 32.14 31.99 31.99 1.2K
15:07 31.99 31.99 31.99 31.99 1.2K
15:08 31.99 31.99 31.87 31.87 2.3K
15:09 31.87 31.87 31.87 31.87 1.2K
15:10 31.86 31.86 31.84 31.84 0.5K
15:11 31.84 31.84 31.79 31.79 0.5K
15:12 31.79 31.79 31.73 31.73 0.3K
15:13 31.73 31.73 31.73 31.73 0.1K
15:14 31.73 31.73 31.73 31.73 0.0K
15:15 31.83 31.83 31.81 31.81 0.2K
15:16 31.81 31.81 31.81 31.81 0.1K
15:17 31.81 31.95 31.71 31.95 2.1K
15:18 31.95 31.95 31.90 31.90 0.4K
15:19 31.90 31.90 31.73 31.73 0.1K
15:20 31.73 31.73 31.73 31.73 0.0K
15:21 31.73 31.73 31.73 31.73 0.1K
15:22 31.73 31.73 31.73 31.73 0.0K
15:23 31.73 31.73 31.73 31.73 0.0K
15:24 31.73 31.73 31.73 31.73 0.2K
15:25 31.73 31.73 31.73 31.73 0.0K
15:26 31.73 31.73 31.73 31.73 0.1K
15:27 31.76 31.76 31.76 31.76 1.4K
15:28 31.76 31.84 31.74 31.84 2.2K
15:29 31.84 31.84 31.84 31.84 0.1K
15:30 31.84 31.85 31.84 31.85 0.5K
15:31 31.85 31.85 31.85 31.85 0.0K
15:32 31.85 31.85 31.85 31.85 0.2K
15:33 31.76 31.76 31.76 31.76 0.1K
15:34 31.76 31.78 31.76 31.78 2.1K
15:35 31.78 31.88 31.78 31.88 1.7K
15:36 31.88 31.88 31.88 31.88 0.1K
15:37 31.88 31.88 31.75 31.75 0.1K
15:38 31.75 31.75 31.75 31.75 0.1K
15:39 31.75 31.91 31.75 31.84 2.2K
15:40 31.84 31.84 31.82 31.82 0.1K
15:41 31.82 31.82 31.82 31.82 0.1K
15:42 31.82 31.82 31.82 31.82 0.2K
15:43 31.82 31.82 31.82 31.82 0.2K
15:44 31.82 31.82 31.82 31.82 0.1K
15:45 31.75 31.81 31.75 31.81 0.7K
15:46 31.81 31.81 31.81 31.81 0.3K
15:47 31.81 31.82 31.81 31.82 2.2K
15:48 31.82 31.82 31.77 31.77 1.2K
15:49 31.75 31.75 31.75 31.75 0.4K
15:50 31.75 31.75 31.75 31.75 0.3K
15:51 31.75 31.77 31.75 31.77 3.4K
15:52 31.77 31.77 31.77 31.77 0.3K
15:53 31.77 31.77 31.71 31.71 0.5K
15:54 31.70 31.70 31.63 31.65 2.6K
15:55 31.65 31.65 31.62 31.62 4.5K
15:56 31.55 31.56 31.55 31.56 2.9K
15:57 31.57 31.57 31.46 31.46 4.0K
15:58 31.47 31.48 31.40 31.40 3.7K
15:59 31.41 31.49 31.41 31.49 7.7K
16:00 31.47 31.47 31.36 31.38 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available