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 12.74 12.90 12.70 12.90 2.3K
09:32 12.90 12.90 12.90 12.90 0.0K
09:33 13.04 13.04 13.04 13.04 0.2K
09:34 13.04 13.04 12.90 12.90 0.3K
09:35 12.85 12.85 12.85 12.85 0.3K
09:36 12.85 12.85 12.85 12.85 0.1K
09:37 12.86 12.86 12.86 12.86 0.6K
09:38 12.86 12.86 12.86 12.86 0.2K
09:39 12.86 12.86 12.86 12.86 0.0K
09:40 12.86 12.86 12.86 12.86 0.0K
09:41 12.86 12.86 12.86 12.86 0.0K
09:42 12.86 12.86 12.86 12.86 0.0K
09:43 12.86 12.94 12.86 12.94 0.1K
09:44 12.94 12.94 12.94 12.94 0.3K
09:45 12.94 12.94 12.94 12.94 0.1K
09:46 12.94 12.94 12.94 12.94 0.0K
09:47 12.94 12.94 12.94 12.94 0.0K
09:48 12.94 12.94 12.94 12.94 0.0K
09:49 12.94 12.94 12.94 12.94 0.0K
09:50 12.94 12.94 12.94 12.94 0.0K
09:51 12.94 12.94 12.94 12.94 0.0K
09:52 12.94 12.94 12.94 12.94 0.1K
09:53 12.94 12.94 12.94 12.94 0.0K
09:54 13.05 13.05 13.05 13.05 0.5K
09:55 13.05 13.05 12.98 12.98 0.1K
09:56 12.98 12.98 12.98 12.98 0.1K
09:57 12.98 12.98 12.98 12.98 0.0K
09:58 12.98 12.98 12.98 12.98 0.1K
09:59 12.98 12.98 12.98 12.98 0.0K
10:00 12.98 12.98 12.98 12.98 0.1K
10:01 12.98 12.98 12.98 12.98 0.6K
10:02 12.98 12.98 12.98 12.98 0.1K
10:03 12.98 12.98 12.98 12.98 0.0K
10:04 12.98 12.98 12.98 12.98 0.0K
10:05 12.98 12.98 12.98 12.98 0.3K
10:06 12.98 12.98 12.95 12.95 1.4K
10:07 13.00 13.00 13.00 13.00 0.4K
10:08 13.00 13.00 13.00 13.00 0.0K
10:09 12.93 12.94 12.93 12.94 0.4K
10:10 12.94 12.94 12.94 12.94 0.0K
10:11 12.94 12.94 12.94 12.94 0.1K
10:12 12.94 12.94 12.94 12.94 0.0K
10:13 12.94 12.94 12.90 12.90 0.3K
10:14 12.90 12.90 12.86 12.90 2.2K
10:15 12.90 12.90 12.90 12.90 0.0K
10:16 12.90 12.90 12.90 12.90 0.1K
10:17 12.90 12.90 12.90 12.90 0.0K
10:18 12.90 12.90 12.90 12.90 0.1K
10:19 12.90 12.90 12.90 12.90 0.0K
10:20 12.90 12.90 12.90 12.90 0.1K
10:21 12.90 12.90 12.90 12.90 0.5K
10:22 12.90 12.90 12.90 12.90 0.1K
10:23 12.90 12.90 12.90 12.90 0.0K
10:24 12.90 12.90 12.90 12.90 0.0K
10:25 12.90 12.90 12.90 12.90 0.0K
10:26 12.90 12.90 12.90 12.90 0.0K
10:27 12.90 12.98 12.90 12.98 3.4K
10:28 12.98 13.00 12.98 13.00 1.0K
10:29 13.00 13.00 13.00 13.00 0.0K
10:30 13.00 13.00 13.00 13.00 0.0K
10:31 13.00 13.00 13.00 13.00 0.0K
10:32 13.06 13.06 13.06 13.06 1.9K
10:33 13.06 13.06 13.06 13.06 0.1K
10:34 13.06 13.06 13.06 13.06 0.1K
10:35 13.06 13.06 13.06 13.06 0.0K
10:36 13.06 13.06 13.06 13.06 0.8K
10:37 13.06 13.06 13.06 13.06 0.0K
10:38 13.06 13.06 13.06 13.06 0.1K
10:39 13.06 13.06 13.06 13.06 0.0K
10:40 13.06 13.06 13.06 13.06 0.0K
10:41 13.06 13.06 13.00 13.00 0.5K
10:42 13.00 13.00 13.00 13.00 0.1K
10:43 13.00 13.07 13.00 13.07 1.1K
10:44 13.07 13.07 13.07 13.07 0.1K
10:45 12.99 12.99 12.99 12.99 0.2K
10:46 13.03 13.03 13.03 13.03 0.3K
10:47 13.03 13.03 13.03 13.03 0.1K
10:48 13.03 13.03 13.03 13.03 0.1K
10:49 13.03 13.03 13.03 13.03 0.0K
10:50 13.03 13.03 13.03 13.03 0.0K
10:51 13.03 13.03 12.98 12.98 1.5K
10:52 12.98 12.98 12.98 12.98 0.1K
10:53 12.98 12.98 12.98 12.98 0.1K
10:54 12.98 13.03 12.98 13.03 0.9K
10:55 13.03 13.03 13.03 13.03 0.0K
10:56 13.03 13.03 13.03 13.03 0.0K
10:57 13.03 13.03 13.03 13.03 0.1K
10:58 13.03 13.03 13.03 13.03 0.1K
10:59 13.03 13.06 13.03 13.06 0.2K
11:00 13.06 13.06 13.06 13.06 0.0K
11:01 13.06 13.06 13.04 13.04 0.8K
11:02 13.04 13.04 13.04 13.04 0.1K
11:03 13.04 13.04 13.04 13.04 0.0K
11:04 13.04 13.04 13.04 13.04 0.1K
11:05 13.04 13.04 13.04 13.04 0.0K
11:06 13.04 13.04 13.04 13.04 0.0K
11:07 13.04 13.04 13.04 13.04 0.0K
11:08 13.04 13.04 13.04 13.04 0.0K
11:09 13.04 13.04 13.04 13.04 0.0K
11:10 13.05 13.05 13.05 13.05 0.7K
11:11 13.04 13.04 13.04 13.04 1.7K
11:12 13.04 13.04 13.04 13.04 0.0K
11:13 13.04 13.04 13.01 13.01 0.3K
11:14 13.01 13.01 12.96 12.96 1.0K
11:15 12.96 12.96 12.96 12.96 0.0K
11:16 12.96 12.96 12.93 12.93 0.6K
11:17 12.93 12.93 12.88 12.88 0.8K
11:18 12.88 12.92 12.86 12.87 2.4K
11:19 12.87 12.87 12.87 12.87 0.0K
11:20 12.87 12.87 12.87 12.87 0.1K
11:21 12.89 12.89 12.89 12.89 0.5K
11:22 12.89 12.96 12.89 12.95 0.6K
11:23 12.95 12.95 12.92 12.92 0.5K
11:24 12.92 12.99 12.92 12.99 0.3K
11:25 12.99 12.99 12.99 12.99 0.1K
11:26 12.99 13.05 12.99 13.05 0.2K
11:27 13.05 13.05 13.05 13.05 0.0K
11:28 13.05 13.05 13.05 13.05 0.1K
11:29 13.05 13.05 13.05 13.05 0.0K
11:30 13.05 13.05 13.05 13.05 0.0K
11:31 13.05 13.05 13.03 13.03 0.5K
11:32 13.03 13.03 13.03 13.03 0.2K
11:33 13.03 13.03 13.03 13.03 0.1K
11:34 13.03 13.03 13.03 13.03 0.1K
11:35 13.03 13.03 13.03 13.03 0.1K
11:36 13.03 13.03 13.03 13.03 0.1K
11:37 13.03 13.09 13.03 13.08 1.1K
11:38 13.08 13.08 13.08 13.08 0.4K
11:39 13.08 13.08 13.08 13.08 0.5K
11:40 13.08 13.08 13.08 13.08 0.2K
11:41 13.08 13.08 13.08 13.08 0.5K
11:42 13.08 13.10 13.08 13.10 0.6K
11:43 13.10 13.10 13.10 13.10 0.2K
11:44 13.10 13.10 13.10 13.10 0.0K
11:45 13.10 13.10 13.10 13.10 0.1K
11:46 13.10 13.10 13.05 13.05 5.6K
11:47 13.05 13.05 13.05 13.05 0.1K
11:48 13.05 13.08 13.05 13.08 0.6K
11:49 13.08 13.08 13.08 13.08 0.1K
11:50 13.08 13.08 13.08 13.08 0.6K
11:51 13.08 13.08 13.08 13.08 0.0K
11:52 13.08 13.08 13.08 13.08 0.1K
11:53 13.08 13.08 13.08 13.08 0.0K
11:54 13.08 13.08 13.08 13.08 0.0K
11:55 13.08 13.08 13.08 13.08 0.0K
11:56 13.08 13.08 13.08 13.08 0.3K
11:57 13.16 13.16 13.16 13.16 0.1K
11:58 13.16 13.16 13.10 13.10 0.7K
11:59 13.11 13.11 13.11 13.11 0.9K
12:00 13.11 13.11 13.11 13.11 0.0K
12:01 13.11 13.11 13.11 13.11 0.1K
12:02 13.11 13.11 13.11 13.11 0.1K
12:03 13.11 13.11 13.11 13.11 0.0K
12:04 13.11 13.11 13.11 13.11 0.0K
12:05 13.11 13.12 13.11 13.12 0.2K
12:06 13.12 13.12 13.12 13.12 0.0K
12:07 13.15 13.15 13.15 13.15 0.4K
12:08 13.15 13.15 13.15 13.15 0.0K
12:09 13.15 13.15 13.15 13.15 0.1K
12:10 13.15 13.15 13.15 13.15 0.1K
12:11 13.15 13.15 13.15 13.15 0.0K
12:12 13.15 13.15 13.15 13.15 0.1K
12:13 13.15 13.15 13.15 13.15 0.0K
12:14 13.15 13.15 13.15 13.15 0.0K
12:15 13.15 13.15 13.15 13.15 0.0K
12:16 13.21 13.21 13.21 13.21 0.3K
12:17 13.21 13.21 13.21 13.21 0.2K
12:18 13.21 13.21 13.20 13.20 0.6K
12:19 13.20 13.20 13.20 13.20 0.1K
12:20 13.20 13.20 13.20 13.20 0.1K
12:21 13.20 13.20 13.20 13.20 0.2K
12:22 13.20 13.20 13.19 13.19 1.4K
12:23 13.19 13.19 13.19 13.19 0.0K
12:24 13.19 13.19 13.19 13.19 0.1K
12:25 13.19 13.19 13.19 13.19 0.2K
12:26 13.19 13.19 13.19 13.19 0.0K
12:27 13.19 13.19 13.19 13.19 0.0K
12:28 13.19 13.19 13.19 13.19 0.0K
12:29 13.19 13.19 13.19 13.19 0.0K
12:30 13.19 13.19 13.19 13.19 0.0K
12:31 13.19 13.19 13.19 13.19 0.3K
12:32 13.19 13.19 13.19 13.19 0.0K
12:33 13.19 13.19 13.19 13.19 0.2K
12:34 13.19 13.19 13.19 13.19 0.2K
12:35 13.19 13.19 13.19 13.19 0.0K
12:36 13.23 13.23 13.23 13.23 0.2K
12:37 13.22 13.22 13.22 13.22 0.7K
12:38 13.22 13.22 13.22 13.22 0.0K
12:39 13.22 13.22 13.22 13.22 0.1K
12:40 13.22 13.22 13.21 13.21 0.3K
12:41 13.21 13.21 13.21 13.21 0.3K
12:42 13.21 13.21 13.21 13.21 0.1K
12:43 13.21 13.21 13.21 13.21 0.1K
12:44 13.21 13.21 13.21 13.21 0.1K
12:45 13.21 13.21 13.21 13.21 0.1K
12:46 13.21 13.21 13.21 13.21 0.2K
12:47 13.21 13.21 13.21 13.21 0.1K
12:48 13.21 13.21 13.21 13.21 0.1K
12:49 13.21 13.21 13.21 13.21 0.0K
12:50 13.21 13.24 13.21 13.24 1.2K
12:51 13.24 13.24 13.24 13.24 0.3K
12:52 13.24 13.24 13.24 13.24 0.0K
12:53 13.24 13.24 13.19 13.19 0.6K
12:54 13.19 13.19 13.19 13.19 0.1K
12:55 13.22 13.22 13.22 13.22 0.8K
12:56 13.22 13.22 13.22 13.22 0.0K
12:57 13.22 13.22 13.19 13.19 0.5K
12:58 13.19 13.19 13.19 13.19 0.0K
12:59 13.19 13.19 13.19 13.19 0.0K
13:00 13.19 13.19 13.19 13.19 0.0K
13:01 13.19 13.19 13.19 13.19 0.0K
13:02 13.19 13.19 13.19 13.19 0.1K
13:03 13.21 13.21 13.21 13.21 0.3K
13:04 13.21 13.21 13.21 13.21 0.0K
13:05 13.21 13.21 13.21 13.21 0.1K
13:06 13.21 13.21 13.21 13.21 0.0K
13:07 13.21 13.21 13.21 13.21 0.0K
13:08 13.21 13.28 13.21 13.28 0.7K
13:09 13.28 13.29 13.28 13.29 0.4K
13:10 13.29 13.29 13.29 13.29 0.1K
13:11 13.29 13.30 13.29 13.30 0.1K
13:12 13.30 13.30 13.30 13.30 0.0K
13:13 13.30 13.30 13.30 13.30 0.2K
13:14 13.30 13.30 13.30 13.30 0.0K
13:15 13.30 13.30 13.30 13.30 0.0K
13:16 13.30 13.30 13.30 13.30 0.0K
13:17 13.30 13.30 13.30 13.30 0.0K
13:18 13.30 13.31 13.30 13.31 0.5K
13:19 13.31 13.31 13.31 13.31 0.0K
13:20 13.31 13.31 13.31 13.31 0.0K
13:21 13.31 13.31 13.31 13.31 0.1K
13:22 13.31 13.32 13.31 13.32 0.4K
13:23 13.27 13.29 13.27 13.29 1.5K
13:24 13.29 13.29 13.29 13.29 0.0K
13:25 13.29 13.29 13.29 13.29 0.0K
13:26 13.29 13.29 13.29 13.29 0.0K
13:27 13.29 13.29 13.29 13.29 0.0K
13:28 13.29 13.29 13.29 13.29 0.0K
13:29 13.29 13.29 13.29 13.29 0.1K
13:30 13.29 13.29 13.29 13.29 0.1K
13:31 13.29 13.29 13.29 13.29 0.0K
13:32 13.27 13.27 13.26 13.26 1.0K
13:33 13.26 13.26 13.25 13.25 0.4K
13:34 13.23 13.23 13.23 13.23 0.2K
13:35 13.23 13.23 13.23 13.23 0.1K
13:36 13.20 13.20 13.19 13.19 0.9K
13:37 13.19 13.19 13.18 13.18 0.4K
13:38 13.18 13.18 13.16 13.16 1.1K
13:39 13.16 13.16 13.16 13.16 0.4K
13:40 13.16 13.16 13.16 13.16 0.0K
13:41 13.16 13.16 13.16 13.16 0.0K
13:42 13.16 13.16 13.16 13.16 0.0K
13:43 13.16 13.16 13.16 13.16 0.2K
13:44 13.16 13.16 13.16 13.16 0.0K
13:45 13.16 13.16 13.16 13.16 0.1K
13:46 13.16 13.16 13.16 13.16 0.2K
13:47 13.16 13.16 13.16 13.16 0.1K
13:48 13.16 13.16 13.16 13.16 0.0K
13:49 13.16 13.16 13.16 13.16 0.0K
13:50 13.07 13.07 13.07 13.07 0.1K
13:51 13.07 13.07 13.07 13.07 0.1K
13:52 13.07 13.07 13.07 13.07 0.0K
13:53 13.07 13.07 13.07 13.07 0.0K
13:54 13.07 13.07 13.07 13.07 0.0K
13:55 13.07 13.09 13.07 13.09 0.1K
13:56 13.09 13.13 13.09 13.13 1.2K
13:57 13.13 13.13 13.13 13.13 0.0K
13:58 13.13 13.13 13.13 13.13 0.0K
13:59 13.13 13.13 13.10 13.10 0.3K
14:00 13.10 13.10 13.10 13.10 0.1K
14:01 13.10 13.10 13.10 13.10 0.0K
14:02 13.10 13.10 13.09 13.09 0.2K
14:03 13.09 13.09 13.09 13.09 0.0K
14:04 13.10 13.10 13.10 13.10 0.7K
14:05 13.10 13.10 13.10 13.10 0.5K
14:06 13.04 13.04 13.04 13.04 1.3K
14:07 13.04 13.04 13.04 13.04 0.0K
14:08 13.04 13.04 13.04 13.04 0.1K
14:09 13.04 13.04 13.04 13.04 0.0K
14:10 13.04 13.04 13.04 13.04 0.0K
14:11 13.04 13.04 13.04 13.04 0.0K
14:12 13.04 13.04 13.04 13.04 0.0K
14:13 13.04 13.04 13.04 13.04 0.0K
14:14 13.04 13.04 13.04 13.04 0.1K
14:15 13.04 13.04 13.04 13.04 0.1K
14:16 13.04 13.04 13.04 13.04 0.0K
14:17 13.04 13.06 13.04 13.06 0.4K
14:18 13.06 13.06 13.06 13.06 3.0K
14:19 13.06 13.12 13.06 13.09 3.2K
14:20 13.09 13.09 13.09 13.09 0.0K
14:21 13.09 13.09 13.09 13.09 0.0K
14:22 13.09 13.09 13.09 13.09 0.0K
14:23 13.09 13.12 13.09 13.12 1.7K
14:24 13.12 13.12 13.07 13.07 0.7K
14:25 13.07 13.07 13.07 13.07 0.0K
14:26 13.07 13.07 13.07 13.07 0.1K
14:27 13.07 13.07 13.07 13.07 0.0K
14:28 13.07 13.07 13.07 13.07 0.1K
14:29 13.07 13.07 13.01 13.01 1.1K
14:30 13.01 13.01 13.01 13.01 0.0K
14:31 13.01 13.01 13.01 13.01 0.3K
14:32 13.01 13.01 13.01 13.01 0.0K
14:33 13.01 13.01 13.01 13.01 0.0K
14:34 13.01 13.01 13.01 13.01 0.1K
14:35 13.01 13.10 13.01 13.10 0.4K
14:36 13.10 13.12 13.10 13.12 0.7K
14:37 13.12 13.12 13.12 13.12 0.0K
14:38 13.12 13.12 13.12 13.12 0.2K
14:39 13.12 13.16 13.12 13.14 0.6K
14:40 13.14 13.14 13.14 13.14 0.1K
14:41 13.16 13.16 13.16 13.16 0.1K
14:42 13.16 13.16 13.16 13.16 0.1K
14:43 13.16 13.16 13.16 13.16 0.1K
14:44 13.16 13.17 13.16 13.17 0.4K
14:45 13.17 13.17 13.17 13.17 0.0K
14:46 13.17 13.17 13.17 13.17 0.0K
14:47 13.17 13.17 13.17 13.17 0.0K
14:48 13.17 13.17 13.17 13.17 0.0K
14:49 13.17 13.17 13.17 13.17 1.6K
14:50 13.17 13.17 13.17 13.17 0.0K
14:51 13.17 13.17 13.17 13.17 0.1K
14:52 13.14 13.14 13.14 13.14 0.3K
14:53 13.14 13.14 13.14 13.14 0.0K
14:54 13.14 13.14 13.14 13.14 0.0K
14:55 13.14 13.14 13.14 13.14 0.0K
14:56 13.14 13.14 13.14 13.14 0.1K
14:57 13.14 13.14 13.12 13.12 0.6K
14:58 13.12 13.12 13.10 13.10 0.2K
14:59 13.10 13.10 13.10 13.10 0.0K
15:00 13.10 13.10 13.10 13.10 0.1K
15:01 13.10 13.10 13.01 13.01 17.5K
15:02 13.01 13.01 13.01 13.01 0.0K
15:03 13.01 13.01 13.01 13.01 0.1K
15:04 13.01 13.01 13.01 13.01 0.1K
15:05 13.01 13.01 13.01 13.01 0.0K
15:06 13.01 13.01 13.01 13.01 0.0K
15:07 13.01 13.06 13.01 13.06 0.2K
15:08 13.06 13.06 13.06 13.06 0.1K
15:09 13.06 13.06 13.06 13.06 0.0K
15:10 13.06 13.06 13.06 13.06 0.1K
15:11 13.06 13.06 13.06 13.06 0.0K
15:12 13.06 13.06 13.06 13.06 0.1K
15:13 13.02 13.02 13.02 13.02 0.5K
15:14 13.02 13.02 12.98 12.98 1.5K
15:15 12.98 12.99 12.98 12.99 0.9K
15:16 12.99 12.99 12.99 12.99 0.0K
15:17 12.99 12.99 12.99 12.99 0.2K
15:18 12.99 13.02 12.99 13.02 0.2K
15:19 13.02 13.02 13.02 13.02 0.3K
15:20 13.02 13.02 13.02 13.02 0.0K
15:21 13.02 13.02 13.02 13.02 0.0K
15:22 13.02 13.02 13.02 13.02 0.1K
15:23 13.02 13.02 13.02 13.02 0.1K
15:24 13.02 13.02 12.99 12.99 0.2K
15:25 12.99 12.99 12.99 12.99 0.1K
15:26 12.99 12.99 12.96 12.96 0.4K
15:27 12.96 12.98 12.96 12.98 0.4K
15:28 12.98 12.98 12.98 12.98 0.1K
15:29 12.98 13.00 12.98 13.00 0.3K
15:30 13.00 13.00 13.00 13.00 0.0K
15:31 13.00 13.00 13.00 13.00 0.4K
15:32 13.00 13.01 13.00 13.01 2.1K
15:33 13.03 13.06 13.03 13.06 0.9K
15:34 13.06 13.06 13.06 13.06 0.5K
15:35 13.06 13.09 13.06 13.09 1.7K
15:36 13.09 13.09 13.09 13.09 0.6K
15:37 13.09 13.09 13.09 13.09 0.1K
15:38 13.09 13.11 13.09 13.11 0.4K
15:39 13.11 13.11 13.11 13.11 0.0K
15:40 13.11 13.11 13.10 13.10 0.1K
15:41 13.10 13.11 13.09 13.11 0.4K
15:42 13.11 13.11 13.11 13.11 0.1K
15:43 13.11 13.11 13.08 13.08 0.2K
15:44 13.08 13.10 13.08 13.10 0.4K
15:45 13.10 13.10 13.10 13.10 0.0K
15:46 13.10 13.12 13.10 13.12 0.2K
15:47 13.12 13.12 13.12 13.12 0.5K
15:48 13.12 13.12 13.12 13.12 0.1K
15:49 13.13 13.13 13.13 13.13 0.5K
15:50 13.13 13.15 13.12 13.12 1.2K
15:51 13.12 13.12 13.12 13.12 0.5K
15:52 13.12 13.12 13.11 13.11 1.5K
15:53 13.11 13.12 13.11 13.12 0.8K
15:54 13.12 13.12 13.12 13.12 0.1K
15:55 13.13 13.16 13.13 13.16 8.6K
15:56 13.14 13.14 13.13 13.14 1.8K
15:57 13.14 13.14 13.14 13.14 0.2K
15:58 13.14 13.14 13.14 13.14 0.6K
15:59 13.14 13.16 13.14 13.16 2.0K
16:00 13.16 13.16 13.03 13.14 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available