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 11.05 11.29 10.99 10.99 2.7K
09:32 10.99 10.99 10.99 10.99 0.0K
09:33 10.99 10.99 10.99 10.99 1.6K
09:34 10.99 10.99 10.99 10.99 3.3K
09:35 10.99 10.99 10.99 10.99 0.0K
09:36 10.99 10.99 10.99 10.99 1.7K
09:37 11.46 11.46 10.94 10.94 2.5K
09:38 10.94 10.94 10.94 10.94 1.8K
09:39 10.94 10.94 10.94 10.94 0.1K
09:40 10.94 10.94 10.94 10.94 0.1K
09:41 10.94 10.94 10.94 10.94 0.0K
09:42 10.88 10.88 10.88 10.88 2.2K
09:43 10.88 10.88 10.88 10.88 0.0K
09:44 10.88 10.92 10.87 10.87 2.4K
09:45 10.81 10.87 10.81 10.87 6.7K
09:46 10.82 10.86 10.82 10.86 0.2K
09:47 11.00 11.00 11.00 11.00 2.6K
09:48 11.00 11.00 11.00 11.00 0.0K
09:49 11.07 11.07 11.02 11.02 1.6K
09:50 11.02 11.02 11.02 11.02 0.0K
09:51 11.02 11.02 11.02 11.02 0.2K
09:52 11.02 11.02 11.02 11.02 0.0K
09:53 11.02 11.02 11.02 11.02 0.1K
09:54 11.02 11.02 11.02 11.02 0.3K
09:55 11.02 11.02 11.02 11.02 0.1K
09:56 11.02 11.02 11.02 11.02 1.0K
09:57 11.02 11.02 11.02 11.02 0.0K
09:58 11.30 11.31 11.30 11.31 1.3K
09:59 11.31 11.31 11.31 11.31 1.4K
10:00 11.31 11.31 11.31 11.31 0.0K
10:01 11.28 11.42 11.28 11.42 1.7K
10:02 11.46 11.46 11.40 11.40 3.0K
10:03 11.40 11.40 11.40 11.40 0.0K
10:04 11.40 11.40 11.40 11.40 0.0K
10:05 11.40 11.40 11.40 11.40 0.0K
10:06 11.40 11.45 11.36 11.45 1.7K
10:07 11.45 11.45 11.30 11.30 2.0K
10:08 11.30 11.30 11.30 11.30 0.0K
10:09 11.34 11.34 11.34 11.34 0.3K
10:10 11.41 11.41 11.41 11.41 0.4K
10:11 11.39 11.39 11.39 11.39 1.6K
10:12 11.39 11.84 11.39 11.84 3.6K
10:13 11.84 11.84 11.84 11.84 0.3K
10:14 11.84 11.89 11.84 11.89 0.6K
10:15 12.06 12.06 12.06 12.06 3.0K
10:16 12.14 12.29 12.14 12.29 2.6K
10:17 12.29 12.29 12.29 12.29 1.9K
10:18 12.29 12.29 12.29 12.29 0.2K
10:19 12.29 12.29 12.29 12.29 1.7K
10:20 12.29 12.29 12.29 12.29 0.6K
10:21 12.21 12.21 12.21 12.21 0.9K
10:22 12.21 12.21 12.21 12.21 0.0K
10:23 12.21 12.21 12.21 12.21 0.0K
10:24 11.94 11.94 11.71 11.76 5.2K
10:25 11.76 11.76 11.76 11.76 0.0K
10:26 11.76 11.76 11.76 11.76 0.0K
10:27 11.79 11.79 11.79 11.79 5.2K
10:28 11.79 11.79 11.62 11.62 1.1K
10:29 11.62 11.62 11.62 11.62 0.0K
10:30 11.37 11.37 11.37 11.37 0.7K
10:31 11.37 11.41 11.37 11.41 0.7K
10:32 11.41 11.41 11.41 11.41 0.1K
10:33 11.61 11.61 11.61 11.61 1.5K
10:34 11.70 11.70 11.70 11.70 0.4K
10:35 11.82 11.82 11.61 11.61 2.5K
10:36 11.61 11.61 11.61 11.61 0.0K
10:37 11.61 11.61 11.61 11.61 0.0K
10:38 11.47 11.47 11.47 11.47 0.7K
10:39 11.47 11.47 11.47 11.47 0.0K
10:40 11.47 11.47 11.47 11.47 0.3K
10:41 11.47 11.47 11.47 11.47 0.4K
10:42 11.47 11.47 11.47 11.47 0.3K
10:43 11.47 11.47 11.47 11.47 0.0K
10:44 11.47 11.47 11.47 11.47 0.3K
10:45 11.47 11.47 11.47 11.47 0.0K
10:46 11.47 11.53 11.47 11.53 1.3K
10:47 11.53 11.53 11.53 11.53 0.2K
10:48 11.53 11.53 11.46 11.46 0.5K
10:49 11.46 11.46 11.46 11.46 0.1K
10:50 11.46 11.46 11.46 11.46 0.0K
10:51 11.65 11.65 11.65 11.65 1.2K
10:52 11.65 11.70 11.65 11.70 1.2K
10:53 11.73 11.73 11.73 11.73 0.5K
10:54 11.68 11.74 11.68 11.74 2.0K
10:55 11.74 11.74 11.74 11.74 0.4K
10:56 11.74 11.94 11.74 11.94 0.5K
10:57 11.94 11.94 11.94 11.94 0.0K
10:58 11.80 11.80 11.80 11.80 1.1K
10:59 11.80 11.80 11.80 11.80 0.0K
11:00 11.80 11.80 11.80 11.80 0.0K
11:01 11.83 11.83 11.80 11.81 0.6K
11:02 11.81 11.81 11.81 11.81 0.8K
11:03 11.81 11.82 11.81 11.82 0.5K
11:04 11.82 11.82 11.82 11.82 0.1K
11:05 11.82 11.82 11.81 11.81 0.6K
11:06 11.81 11.81 11.81 11.81 0.0K
11:07 11.81 11.81 11.81 11.81 0.0K
11:08 11.81 11.81 11.55 11.55 0.7K
11:09 11.55 11.55 11.55 11.55 0.2K
11:10 11.55 11.55 11.55 11.55 0.0K
11:11 11.55 11.55 11.55 11.55 0.0K
11:12 11.55 11.55 11.48 11.48 1.5K
11:13 11.48 11.48 11.48 11.48 0.0K
11:14 11.46 11.46 11.46 11.46 0.5K
11:15 11.46 11.46 11.28 11.28 1.6K
11:16 11.22 11.22 11.22 11.22 0.7K
11:17 11.18 11.21 11.18 11.21 0.6K
11:18 11.33 11.33 11.33 11.33 0.8K
11:19 11.33 11.33 11.33 11.33 0.0K
11:20 11.33 11.33 11.33 11.33 1.5K
11:21 11.33 11.33 11.33 11.33 0.1K
11:22 11.36 11.42 11.31 11.42 1.0K
11:23 11.42 11.42 11.25 11.25 0.6K
11:24 11.25 11.25 11.25 11.25 0.0K
11:25 11.25 11.25 11.19 11.19 0.3K
11:26 11.19 11.19 11.19 11.19 0.1K
11:27 11.19 11.20 11.19 11.20 0.2K
11:28 11.25 11.25 11.25 11.25 0.9K
11:29 11.26 11.33 11.25 11.33 0.6K
11:30 11.33 11.33 11.33 11.33 0.1K
11:31 11.33 11.33 11.33 11.33 0.0K
11:32 11.33 11.36 11.33 11.36 0.1K
11:33 11.36 11.36 11.36 11.36 0.1K
11:34 11.36 11.36 11.28 11.28 2.1K
11:35 11.28 11.32 11.28 11.32 0.2K
11:36 11.32 11.35 11.32 11.35 0.7K
11:37 11.35 11.35 11.31 11.31 2.4K
11:38 11.31 11.31 11.31 11.31 0.0K
11:39 11.31 11.45 11.31 11.45 0.3K
11:40 11.45 11.45 11.39 11.39 0.9K
11:41 11.39 11.39 11.39 11.39 0.0K
11:42 11.39 11.39 11.39 11.39 0.0K
11:43 11.39 11.39 11.39 11.39 0.4K
11:44 11.39 11.39 11.39 11.39 0.2K
11:45 11.39 11.39 11.39 11.39 0.1K
11:46 11.39 11.39 11.39 11.39 0.4K
11:47 11.39 11.50 11.39 11.50 0.7K
11:48 11.48 11.48 11.48 11.48 0.7K
11:49 11.48 11.59 11.48 11.59 1.8K
11:50 11.59 11.59 11.59 11.59 0.5K
11:51 11.59 11.59 11.59 11.59 0.0K
11:52 11.59 11.59 11.59 11.59 0.0K
11:53 11.59 11.59 11.55 11.55 0.6K
11:54 11.55 11.55 11.44 11.44 5.3K
11:55 11.44 11.44 11.44 11.44 0.0K
11:56 11.44 11.44 11.44 11.44 0.0K
11:57 11.44 11.44 11.44 11.44 0.1K
11:58 11.56 11.56 11.47 11.47 0.8K
11:59 11.47 11.50 11.47 11.50 0.8K
12:00 11.45 11.47 11.45 11.47 0.2K
12:01 11.47 11.47 11.44 11.44 0.6K
12:02 11.44 11.44 11.44 11.44 0.2K
12:03 11.44 11.50 11.43 11.50 0.6K
12:04 11.47 11.47 11.47 11.47 0.6K
12:05 11.47 11.47 11.47 11.47 0.0K
12:06 11.47 11.47 11.47 11.47 0.0K
12:07 11.47 11.47 11.47 11.47 0.2K
12:08 11.38 11.39 11.38 11.39 3.7K
12:09 11.39 11.39 11.39 11.39 0.2K
12:10 11.39 11.39 11.39 11.39 0.0K
12:11 11.39 11.39 11.23 11.23 0.5K
12:12 11.23 11.23 11.23 11.23 0.1K
12:13 11.23 11.28 11.21 11.21 0.6K
12:14 11.20 11.28 11.20 11.28 0.5K
12:15 11.28 11.28 11.28 11.28 0.0K
12:16 11.35 11.38 11.35 11.35 1.0K
12:17 11.35 11.38 11.35 11.38 0.4K
12:18 11.32 11.32 11.32 11.32 0.2K
12:19 11.32 11.32 11.32 11.32 0.6K
12:20 11.29 11.36 11.29 11.36 3.8K
12:21 11.36 11.36 11.36 11.36 0.3K
12:22 11.29 11.36 11.29 11.36 0.8K
12:23 11.36 11.36 11.36 11.36 0.2K
12:24 11.36 11.36 11.36 11.36 0.1K
12:25 11.33 11.33 11.29 11.31 3.4K
12:26 11.28 11.39 11.28 11.39 4.4K
12:27 11.33 11.38 11.33 11.38 3.0K
12:28 11.38 11.38 11.38 11.38 0.8K
12:29 11.37 11.37 11.34 11.34 1.6K
12:30 11.34 11.36 11.34 11.36 0.6K
12:31 11.36 11.36 11.36 11.36 0.0K
12:32 11.36 11.44 11.36 11.44 2.0K
12:33 11.38 11.38 11.38 11.38 0.3K
12:34 11.38 11.38 11.38 11.38 0.0K
12:35 11.38 11.38 11.38 11.38 0.3K
12:36 11.38 11.38 11.38 11.38 0.0K
12:37 11.38 11.48 11.38 11.48 0.3K
12:38 11.48 11.50 11.48 11.50 2.3K
12:39 11.46 11.46 11.41 11.41 1.7K
12:40 11.41 11.41 11.41 11.41 0.0K
12:41 11.41 11.45 11.41 11.45 0.2K
12:42 11.45 11.45 11.45 11.45 0.1K
12:43 11.40 11.43 11.40 11.43 0.7K
12:44 11.43 11.43 11.40 11.40 2.3K
12:45 11.41 11.41 11.38 11.39 1.5K
12:46 11.39 11.39 11.39 11.39 0.4K
12:47 11.39 11.39 11.32 11.32 0.4K
12:48 11.32 11.32 11.32 11.32 0.4K
12:49 11.32 11.32 11.32 11.32 0.1K
12:50 11.24 11.24 11.24 11.24 0.1K
12:51 11.24 11.24 11.24 11.24 0.0K
12:52 11.24 11.24 11.24 11.24 0.0K
12:53 11.24 11.32 11.24 11.32 0.2K
12:54 11.31 11.31 11.31 11.31 0.3K
12:55 11.31 11.31 11.31 11.31 0.5K
12:56 11.31 11.31 11.31 11.31 0.1K
12:57 11.31 11.31 11.23 11.23 0.3K
12:58 11.31 11.31 11.31 11.31 0.2K
12:59 11.25 11.25 11.25 11.25 0.9K
13:00 11.25 11.25 11.22 11.22 0.3K
13:01 11.22 11.22 11.22 11.22 1.8K
13:02 11.22 11.44 11.22 11.44 4.3K
13:03 11.39 11.39 11.39 11.39 0.9K
13:04 11.35 11.35 11.35 11.35 0.2K
13:05 11.35 11.35 11.35 11.35 0.3K
13:06 11.35 11.35 11.27 11.27 0.9K
13:07 11.27 11.27 11.27 11.27 0.0K
13:08 11.27 11.27 11.27 11.27 0.1K
13:09 11.20 11.20 11.20 11.20 1.2K
13:10 11.16 11.19 11.16 11.19 0.6K
13:11 11.19 11.20 11.19 11.20 0.2K
13:12 11.20 11.20 11.20 11.20 0.0K
13:13 11.20 11.24 11.20 11.24 0.4K
13:14 11.24 11.27 11.24 11.25 0.8K
13:15 11.31 11.31 11.26 11.26 0.9K
13:16 11.26 11.32 11.26 11.32 0.6K
13:17 11.32 11.38 11.31 11.38 2.1K
13:18 11.39 11.39 11.35 11.35 1.2K
13:19 11.37 11.37 11.37 11.37 0.1K
13:20 11.46 11.46 11.46 11.46 1.4K
13:21 11.46 11.46 11.37 11.37 0.8K
13:22 11.37 11.37 11.37 11.37 0.2K
13:23 11.37 11.37 11.37 11.37 0.0K
13:24 11.37 11.37 11.37 11.37 0.0K
13:25 11.44 11.44 11.44 11.44 0.5K
13:26 11.43 11.43 11.43 11.43 0.2K
13:27 11.41 11.41 11.41 11.41 0.7K
13:28 11.41 11.41 11.41 11.41 0.1K
13:29 11.41 11.41 11.39 11.39 0.4K
13:30 11.39 11.39 11.39 11.39 0.7K
13:31 11.39 11.39 11.39 11.39 0.3K
13:32 11.45 11.45 11.38 11.38 3.0K
13:33 11.38 11.38 11.37 11.37 0.5K
13:34 11.37 11.37 11.36 11.36 1.1K
13:35 11.36 11.36 11.36 11.36 0.1K
13:36 11.36 11.36 11.36 11.36 0.2K
13:37 11.44 11.44 11.44 11.44 0.3K
13:38 11.44 11.44 11.44 11.44 0.0K
13:39 11.46 11.46 11.42 11.42 0.5K
13:40 11.51 11.51 11.51 11.51 0.8K
13:41 11.51 11.51 11.47 11.47 0.7K
13:42 11.47 11.50 11.47 11.50 0.4K
13:43 11.50 11.50 11.50 11.50 0.2K
13:44 11.57 11.57 11.57 11.57 0.3K
13:45 11.54 11.54 11.54 11.54 0.1K
13:46 11.54 11.54 11.54 11.54 0.2K
13:47 11.54 11.54 11.54 11.54 1.8K
13:48 11.66 11.66 11.66 11.66 0.5K
13:49 11.62 11.62 11.58 11.58 0.4K
13:50 11.58 11.58 11.57 11.57 0.3K
13:51 11.56 11.56 11.56 11.56 0.2K
13:52 11.56 11.56 11.56 11.56 0.1K
13:53 11.56 11.56 11.56 11.56 0.0K
13:54 11.56 11.59 11.56 11.59 0.2K
13:55 11.59 11.59 11.59 11.59 0.4K
13:56 11.59 11.59 11.59 11.59 0.1K
13:57 11.59 11.59 11.59 11.59 0.0K
13:58 11.59 11.61 11.52 11.52 6.7K
13:59 11.52 11.52 11.52 11.52 0.4K
14:00 11.52 11.52 11.52 11.52 0.0K
14:01 11.52 11.52 11.52 11.52 0.0K
14:02 11.52 11.52 11.52 11.52 0.0K
14:03 11.56 11.56 11.56 11.56 0.6K
14:04 11.56 11.56 11.56 11.56 0.1K
14:05 11.57 11.57 11.57 11.57 0.1K
14:06 11.57 11.57 11.57 11.57 0.0K
14:07 11.57 11.57 11.45 11.45 0.8K
14:08 11.45 11.45 11.45 11.45 0.2K
14:09 11.45 11.45 11.45 11.45 0.0K
14:10 11.45 11.45 11.44 11.44 0.2K
14:11 11.44 11.44 11.44 11.44 0.5K
14:12 11.45 11.45 11.43 11.43 1.8K
14:13 11.48 11.48 11.38 11.42 1.1K
14:14 11.40 11.44 11.40 11.42 2.5K
14:15 11.41 11.41 11.37 11.37 1.5K
14:16 11.37 11.40 11.37 11.40 1.2K
14:17 11.42 11.43 11.40 11.42 5.2K
14:18 11.42 11.42 11.42 11.42 0.1K
14:19 11.42 11.47 11.42 11.47 0.6K
14:20 11.46 11.46 11.42 11.42 1.3K
14:21 11.42 11.46 11.42 11.46 0.5K
14:22 11.46 11.46 11.46 11.46 0.2K
14:23 11.46 11.47 11.45 11.45 0.8K
14:24 11.46 11.46 11.46 11.46 0.6K
14:25 11.46 11.46 11.41 11.41 0.7K
14:26 11.41 11.43 11.41 11.43 0.7K
14:27 11.36 11.36 11.36 11.36 0.4K
14:28 11.36 11.36 11.36 11.36 0.0K
14:29 11.36 11.36 11.36 11.36 0.1K
14:30 11.36 11.36 11.36 11.36 0.1K
14:31 11.36 11.36 11.36 11.36 0.1K
14:32 11.36 11.36 11.36 11.36 0.0K
14:33 11.31 11.31 11.31 11.31 0.1K
14:34 11.29 11.29 11.29 11.29 0.3K
14:35 11.29 11.32 11.29 11.32 0.1K
14:36 11.32 11.32 11.30 11.32 1.9K
14:37 11.29 11.32 11.29 11.32 0.4K
14:38 11.33 11.33 11.33 11.33 0.4K
14:39 11.33 11.37 11.33 11.37 0.7K
14:40 11.34 11.34 11.34 11.34 0.7K
14:41 11.34 11.34 11.34 11.34 0.0K
14:42 11.34 11.39 11.34 11.39 0.7K
14:43 11.39 11.39 11.30 11.30 2.2K
14:44 11.30 11.30 11.30 11.30 0.5K
14:45 11.30 11.30 11.30 11.30 0.0K
14:46 11.30 11.30 11.24 11.24 1.1K
14:47 11.24 11.28 11.24 11.28 0.3K
14:48 11.28 11.31 11.28 11.31 2.8K
14:49 11.31 11.31 11.31 11.31 0.3K
14:50 11.32 11.32 11.32 11.32 0.7K
14:51 11.32 11.32 11.32 11.32 0.1K
14:52 11.32 11.32 11.24 11.24 1.2K
14:53 11.24 11.27 11.24 11.27 0.2K
14:54 11.27 11.27 11.27 11.27 0.1K
14:55 11.27 11.27 11.27 11.27 0.2K
14:56 11.27 11.27 11.27 11.27 0.1K
14:57 11.27 11.27 11.27 11.27 0.2K
14:58 11.27 11.27 11.27 11.27 0.1K
14:59 11.27 11.27 11.27 11.27 0.1K
15:00 11.27 11.27 11.27 11.27 0.3K
15:01 11.32 11.32 11.32 11.32 1.4K
15:02 11.32 11.32 11.32 11.32 0.0K
15:03 11.32 11.32 11.32 11.32 0.0K
15:04 11.26 11.26 11.24 11.24 0.6K
15:05 11.24 11.24 11.24 11.24 0.2K
15:06 11.31 11.31 11.31 11.31 0.2K
15:07 11.31 11.31 11.20 11.20 0.4K
15:08 11.20 11.20 11.20 11.20 0.2K
15:09 11.20 11.20 11.20 11.20 0.0K
15:10 11.20 11.20 11.20 11.20 0.1K
15:11 11.20 11.20 11.20 11.20 0.2K
15:12 11.20 11.20 11.20 11.20 0.4K
15:13 11.20 11.20 11.20 11.20 0.1K
15:14 11.20 11.20 11.20 11.20 0.5K
15:15 11.20 11.20 11.20 11.20 0.0K
15:16 11.20 11.20 11.20 11.20 0.1K
15:17 11.20 11.20 11.20 11.20 0.4K
15:18 11.29 11.29 11.28 11.28 1.1K
15:19 11.28 11.33 11.28 11.33 0.3K
15:20 11.33 11.33 11.33 11.33 0.0K
15:21 11.33 11.38 11.33 11.38 0.5K
15:22 11.38 11.38 11.21 11.21 2.4K
15:23 11.21 11.21 11.21 11.21 0.0K
15:24 11.21 11.27 11.21 11.27 1.4K
15:25 11.25 11.25 11.21 11.21 0.5K
15:26 11.24 11.24 11.18 11.18 0.3K
15:27 11.18 11.21 11.18 11.21 0.3K
15:28 11.21 11.23 11.21 11.23 0.6K
15:29 11.23 11.23 11.23 11.23 0.2K
15:30 11.15 11.15 11.15 11.15 0.2K
15:31 11.15 11.15 11.15 11.15 0.0K
15:32 11.20 11.20 11.20 11.20 1.6K
15:33 11.20 11.20 11.17 11.19 2.5K
15:34 11.19 11.19 11.19 11.19 1.2K
15:35 11.23 11.29 11.23 11.28 7.7K
15:36 11.27 11.33 11.27 11.33 1.3K
15:37 11.29 11.30 11.29 11.30 0.4K
15:38 11.30 11.30 11.25 11.30 1.0K
15:39 11.30 11.35 11.30 11.33 1.3K
15:40 11.33 11.33 11.23 11.23 2.9K
15:41 11.20 11.26 11.19 11.19 0.7K
15:42 11.26 11.27 11.26 11.27 0.7K
15:43 11.27 11.27 11.21 11.21 1.3K
15:44 11.21 11.21 11.18 11.18 1.3K
15:45 11.17 11.17 11.15 11.15 0.8K
15:46 11.15 11.15 11.15 11.15 0.1K
15:47 11.15 11.15 11.15 11.15 0.4K
15:48 11.15 11.19 11.15 11.18 2.9K
15:49 11.18 11.20 11.18 11.20 2.2K
15:50 11.20 11.20 11.20 11.20 0.9K
15:51 11.22 11.22 11.22 11.22 1.2K
15:52 11.22 11.22 11.22 11.22 1.4K
15:53 11.21 11.22 11.21 11.21 3.5K
15:54 11.21 11.21 11.20 11.20 4.9K
15:55 11.18 11.20 11.18 11.18 3.6K
15:56 11.18 11.31 11.18 11.31 4.2K
15:57 11.27 11.27 11.24 11.26 4.8K
15:58 11.26 11.26 11.23 11.23 8.6K
15:59 11.23 11.24 11.21 11.21 4.2K
16:00 11.21 11.29 11.21 11.29 59.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available