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 11.88 11.88 11.41 11.88 3.1K
09:32 11.88 11.88 11.88 11.88 0.0K
09:33 11.88 11.88 11.88 11.88 0.0K
09:34 11.75 11.82 11.75 11.82 1.7K
09:35 11.82 11.82 11.82 11.82 0.0K
09:36 11.82 11.82 11.60 11.60 1.2K
09:37 11.60 11.60 11.60 11.60 0.0K
09:38 11.60 11.60 11.60 11.60 0.0K
09:39 11.60 11.60 11.60 11.60 0.0K
09:40 11.60 11.60 11.60 11.60 0.0K
09:41 11.60 11.60 11.60 11.60 0.0K
09:42 11.60 11.60 11.60 11.60 0.0K
09:43 11.60 11.60 11.60 11.60 0.0K
09:44 11.60 11.60 11.60 11.60 0.1K
09:45 11.60 11.60 11.60 11.60 0.1K
09:46 11.60 11.60 11.60 11.60 0.0K
09:47 11.60 11.60 11.60 11.60 0.0K
09:48 11.60 11.72 11.60 11.72 0.3K
09:49 11.72 11.72 11.63 11.72 0.6K
09:50 11.72 11.72 11.72 11.72 0.0K
09:51 11.72 11.72 11.72 11.72 0.0K
09:52 11.72 11.72 11.72 11.72 0.2K
09:53 11.72 11.72 11.72 11.72 0.1K
09:54 11.73 11.78 11.71 11.71 1.3K
09:55 11.65 11.65 11.53 11.56 2.3K
09:56 11.69 11.82 11.69 11.69 0.3K
09:57 11.61 11.61 11.61 11.61 0.2K
09:58 11.62 11.62 11.62 11.62 0.4K
09:59 11.71 11.73 11.63 11.73 0.6K
10:00 11.73 11.73 11.73 11.73 0.1K
10:01 11.73 11.73 11.73 11.73 0.0K
10:02 11.71 11.71 11.63 11.63 2.2K
10:03 11.63 11.63 11.63 11.63 0.0K
10:04 11.79 11.79 11.68 11.68 0.2K
10:05 11.68 11.68 11.68 11.68 0.0K
10:06 11.68 11.68 11.68 11.68 0.0K
10:07 11.80 11.80 11.80 11.80 0.1K
10:08 11.80 11.80 11.73 11.73 0.2K
10:09 11.73 11.73 11.73 11.73 0.0K
10:10 11.73 11.73 11.73 11.73 0.0K
10:11 11.73 11.73 11.73 11.73 0.0K
10:12 11.73 11.73 11.73 11.73 0.0K
10:13 11.73 11.73 11.73 11.73 0.0K
10:14 11.75 11.75 11.66 11.66 0.2K
10:15 11.66 11.66 11.66 11.66 0.0K
10:16 11.74 11.74 11.74 11.74 0.1K
10:17 11.74 11.74 11.74 11.74 0.0K
10:18 11.74 11.74 11.74 11.74 0.0K
10:19 11.73 11.74 11.73 11.74 0.6K
10:20 11.74 11.77 11.73 11.77 1.1K
10:21 11.77 11.77 11.71 11.73 2.8K
10:22 11.73 11.77 11.73 11.77 0.3K
10:23 11.78 11.78 11.74 11.74 0.6K
10:24 11.75 11.78 11.75 11.78 0.5K
10:25 11.78 11.78 11.76 11.76 1.0K
10:26 11.76 11.81 11.76 11.81 0.3K
10:27 11.81 11.81 11.77 11.77 0.2K
10:28 11.78 11.79 11.76 11.76 3.6K
10:29 11.79 11.79 11.79 11.79 0.1K
10:30 11.79 11.79 11.79 11.79 0.0K
10:31 11.78 11.78 11.69 11.69 3.6K
10:32 11.69 11.69 11.57 11.57 1.9K
10:33 11.57 11.57 11.57 11.57 0.0K
10:34 11.57 11.57 11.57 11.57 0.0K
10:35 11.57 11.57 11.57 11.57 0.0K
10:36 11.57 11.57 11.57 11.57 0.0K
10:37 11.57 11.57 11.57 11.57 0.0K
10:38 11.57 11.57 11.57 11.57 0.0K
10:39 11.57 11.57 11.57 11.57 0.0K
10:40 11.57 11.57 11.57 11.57 0.0K
10:41 11.57 11.57 11.57 11.57 0.0K
10:42 11.57 11.76 11.57 11.76 1.0K
10:43 11.76 11.76 11.76 11.76 0.0K
10:44 11.68 11.68 11.68 11.68 0.3K
10:45 11.68 11.68 11.68 11.68 0.0K
10:46 11.70 11.70 11.70 11.70 0.5K
10:47 11.70 11.70 11.70 11.70 0.3K
10:48 11.70 11.70 11.70 11.70 0.0K
10:49 11.70 11.70 11.70 11.70 0.0K
10:50 11.70 11.70 11.70 11.70 0.1K
10:51 11.76 11.76 11.76 11.76 0.4K
10:52 11.76 11.76 11.76 11.76 0.1K
10:53 11.76 11.77 11.74 11.74 1.7K
10:54 11.73 11.73 11.67 11.67 1.9K
10:55 11.67 11.67 11.64 11.64 0.8K
10:56 11.59 11.59 11.59 11.59 0.2K
10:57 11.59 11.59 11.59 11.59 0.0K
10:58 11.59 11.59 11.59 11.59 0.1K
10:59 11.59 11.59 11.50 11.50 1.0K
11:00 11.60 11.60 11.42 11.42 0.8K
11:01 11.46 11.51 11.46 11.51 0.6K
11:02 11.51 11.51 11.51 11.51 0.0K
11:03 11.51 11.51 11.51 11.51 0.1K
11:04 11.51 11.51 11.51 11.51 0.0K
11:05 11.51 11.51 11.51 11.51 0.0K
11:06 11.51 11.51 11.51 11.51 0.0K
11:07 11.51 11.51 11.51 11.51 0.0K
11:08 11.51 11.53 11.51 11.53 0.1K
11:09 11.53 11.53 11.53 11.53 0.1K
11:10 11.53 11.53 11.53 11.53 0.1K
11:11 11.53 11.53 11.53 11.53 0.0K
11:12 11.53 11.53 11.53 11.53 0.0K
11:13 11.44 11.44 11.44 11.44 0.8K
11:14 11.42 11.42 11.42 11.42 0.4K
11:15 11.43 11.43 11.43 11.43 0.3K
11:16 11.44 11.44 11.44 11.44 0.1K
11:17 11.44 11.44 11.44 11.44 0.0K
11:18 11.44 11.44 11.44 11.44 0.0K
11:19 11.39 11.39 11.39 11.39 0.1K
11:20 11.39 11.42 11.39 11.42 0.9K
11:21 11.42 11.44 11.41 11.43 0.7K
11:22 11.43 11.43 11.43 11.43 0.0K
11:23 11.43 11.43 11.43 11.43 0.0K
11:24 11.43 11.43 11.43 11.43 0.0K
11:25 11.45 11.45 11.41 11.41 1.0K
11:26 11.42 11.45 11.42 11.42 1.0K
11:27 11.45 11.45 11.40 11.40 0.2K
11:28 11.42 11.42 11.42 11.42 0.2K
11:29 11.42 11.42 11.42 11.42 0.0K
11:30 11.38 11.38 11.31 11.31 2.3K
11:31 11.31 11.31 11.31 11.31 0.3K
11:32 11.31 11.31 11.27 11.30 4.2K
11:33 11.30 11.32 11.30 11.32 0.5K
11:34 11.32 11.32 11.32 11.32 0.3K
11:35 11.32 11.32 11.32 11.32 0.3K
11:36 11.32 11.32 11.32 11.32 0.0K
11:37 11.32 11.32 11.32 11.32 0.1K
11:38 11.32 11.32 11.30 11.30 3.0K
11:39 11.33 11.33 11.28 11.31 2.6K
11:40 11.31 11.31 11.31 11.31 0.0K
11:41 11.31 11.32 11.31 11.32 0.2K
11:42 11.32 11.33 11.32 11.33 0.7K
11:43 11.36 11.36 11.34 11.34 4.3K
11:44 11.41 11.41 11.41 11.41 1.4K
11:45 11.34 11.34 11.34 11.34 0.7K
11:46 11.34 11.34 11.34 11.34 1.2K
11:47 11.33 11.33 11.33 11.33 0.6K
11:48 11.33 11.37 11.33 11.34 1.2K
11:49 11.34 11.34 11.34 11.34 0.1K
11:50 11.30 11.30 11.29 11.29 1.7K
11:51 11.24 11.24 11.24 11.24 0.6K
11:52 11.24 11.24 11.20 11.20 1.6K
11:53 11.20 11.20 11.20 11.20 0.5K
11:54 11.16 11.16 11.15 11.15 0.2K
11:55 11.20 11.23 11.15 11.20 2.5K
11:56 11.18 11.21 11.18 11.20 0.4K
11:57 11.20 11.22 11.20 11.22 1.1K
11:58 11.22 11.22 11.22 11.22 0.0K
11:59 11.22 11.22 11.22 11.22 0.3K
12:00 11.22 11.22 11.22 11.22 0.5K
12:01 11.21 11.21 11.21 11.21 0.3K
12:02 11.21 11.21 11.21 11.21 0.0K
12:03 11.21 11.21 11.21 11.21 0.1K
12:04 11.22 11.22 11.22 11.22 0.1K
12:05 11.22 11.22 11.19 11.19 0.8K
12:06 11.19 11.19 11.19 11.19 0.3K
12:07 11.19 11.19 11.19 11.19 0.4K
12:08 11.19 11.19 11.19 11.19 0.0K
12:09 11.19 11.19 11.19 11.19 0.0K
12:10 11.19 11.19 11.19 11.19 0.0K
12:11 11.19 11.19 11.19 11.19 0.0K
12:12 11.18 11.20 11.18 11.20 2.2K
12:13 11.22 11.28 11.22 11.26 2.1K
12:14 11.26 11.26 11.26 11.26 0.1K
12:15 11.24 11.24 11.24 11.24 1.0K
12:16 11.25 11.25 11.25 11.25 0.4K
12:17 11.25 11.25 11.25 11.25 0.0K
12:18 11.18 11.18 11.18 11.18 0.4K
12:19 11.18 11.18 11.10 11.10 1.0K
12:20 11.14 11.14 11.10 11.10 2.3K
12:21 11.10 11.11 11.10 11.11 2.0K
12:22 11.08 11.11 11.08 11.11 0.8K
12:23 11.06 11.06 11.06 11.06 0.2K
12:24 11.06 11.06 11.03 11.03 1.2K
12:25 11.02 11.02 11.02 11.02 0.1K
12:26 11.02 11.04 11.02 11.04 0.1K
12:27 11.04 11.04 11.01 11.01 0.2K
12:28 11.02 11.02 10.96 10.96 9.7K
12:29 10.94 10.94 10.94 10.94 0.5K
12:30 10.90 10.91 10.89 10.89 2.8K
12:31 10.90 10.96 10.90 10.96 5.9K
12:32 10.95 10.95 10.90 10.90 2.9K
12:33 10.90 10.94 10.90 10.91 1.2K
12:34 10.92 10.92 10.89 10.92 1.9K
12:35 10.90 10.90 10.90 10.90 0.4K
12:36 10.90 10.90 10.89 10.89 4.1K
12:37 10.89 10.89 10.87 10.87 0.7K
12:38 10.87 10.88 10.87 10.88 0.2K
12:39 10.88 10.88 10.88 10.88 0.0K
12:40 10.84 10.84 10.83 10.83 0.8K
12:41 10.83 10.83 10.83 10.83 0.5K
12:42 10.83 10.83 10.78 10.79 1.5K
12:43 10.79 10.79 10.79 10.79 1.3K
12:44 10.79 10.79 10.79 10.79 0.1K
12:45 10.79 10.86 10.79 10.86 2.6K
12:46 10.87 10.87 10.87 10.87 0.4K
12:47 10.86 10.87 10.83 10.87 0.7K
12:48 10.87 10.87 10.87 10.87 0.0K
12:49 10.82 10.90 10.82 10.87 2.4K
12:50 10.87 10.87 10.87 10.87 0.2K
12:51 10.90 10.90 10.87 10.87 1.1K
12:52 10.84 10.84 10.84 10.84 0.4K
12:53 10.84 10.84 10.84 10.84 0.1K
12:54 10.84 10.84 10.84 10.84 0.4K
12:55 10.81 10.84 10.81 10.84 0.8K
12:56 10.84 10.86 10.84 10.84 1.7K
12:57 10.82 10.82 10.80 10.80 1.1K
12:58 10.80 10.84 10.80 10.84 1.0K
12:59 10.84 10.84 10.84 10.84 0.1K
13:00 10.84 10.84 10.73 10.81 0.7K
13:01 10.81 10.81 10.77 10.77 0.7K
13:02 10.78 10.78 10.76 10.76 0.2K
13:03 10.77 10.80 10.77 10.77 2.5K
13:04 10.77 10.77 10.73 10.73 0.7K
13:05 10.72 10.73 10.69 10.69 4.2K
13:06 10.69 10.69 10.69 10.69 0.5K
13:07 10.73 10.73 10.72 10.73 0.8K
13:08 10.73 10.73 10.73 10.73 0.1K
13:09 10.73 10.73 10.73 10.73 0.0K
13:10 10.66 10.66 10.66 10.66 0.3K
13:11 10.66 10.66 10.66 10.66 0.3K
13:12 10.66 10.66 10.64 10.64 0.6K
13:13 10.62 10.62 10.56 10.60 1.8K
13:14 10.60 10.60 10.60 10.60 0.1K
13:15 10.60 10.66 10.60 10.66 0.3K
13:16 10.66 10.66 10.66 10.66 0.2K
13:17 10.66 10.68 10.66 10.67 2.8K
13:18 10.66 10.66 10.64 10.64 1.3K
13:19 10.63 10.63 10.63 10.63 0.7K
13:20 10.63 10.66 10.62 10.62 1.3K
13:21 10.62 10.65 10.61 10.61 3.2K
13:22 10.61 10.61 10.61 10.61 0.1K
13:23 10.66 10.66 10.65 10.65 4.5K
13:24 10.65 10.65 10.63 10.65 4.9K
13:25 10.65 10.65 10.65 10.65 0.5K
13:26 10.62 10.62 10.62 10.62 0.6K
13:27 10.65 10.68 10.65 10.67 2.6K
13:28 10.64 10.67 10.63 10.63 2.2K
13:29 10.63 10.63 10.63 10.63 0.2K
13:30 10.63 10.63 10.59 10.59 4.1K
13:31 10.59 10.59 10.59 10.59 0.3K
13:32 10.58 10.61 10.58 10.61 2.0K
13:33 10.59 10.61 10.57 10.60 5.7K
13:34 10.60 10.60 10.59 10.59 1.0K
13:35 10.58 10.61 10.57 10.57 3.5K
13:36 10.61 10.62 10.57 10.62 3.4K
13:37 10.62 10.64 10.62 10.64 2.5K
13:38 10.64 10.65 10.64 10.65 0.1K
13:39 10.65 10.73 10.65 10.73 2.3K
13:40 10.71 10.71 10.71 10.71 0.5K
13:41 10.71 10.71 10.71 10.71 0.2K
13:42 10.71 10.84 10.71 10.84 2.2K
13:43 10.80 10.80 10.80 10.80 0.3K
13:44 10.86 10.86 10.86 10.86 0.2K
13:45 10.86 10.86 10.86 10.86 0.2K
13:46 10.86 10.88 10.86 10.88 0.4K
13:47 10.88 10.88 10.88 10.88 0.0K
13:48 10.88 10.88 10.88 10.88 0.1K
13:49 10.88 10.88 10.88 10.88 0.0K
13:50 10.88 10.88 10.83 10.86 0.7K
13:51 10.86 10.86 10.86 10.86 0.0K
13:52 10.86 10.86 10.82 10.82 0.8K
13:53 10.88 10.88 10.88 10.88 0.2K
13:54 10.88 10.88 10.88 10.88 0.1K
13:55 10.87 10.87 10.87 10.87 0.2K
13:56 10.87 10.87 10.87 10.87 0.1K
13:57 10.87 10.87 10.87 10.87 0.1K
13:58 10.87 10.87 10.87 10.87 0.0K
13:59 10.87 10.87 10.87 10.87 0.0K
14:00 10.87 10.90 10.87 10.87 0.4K
14:01 10.87 10.87 10.87 10.87 0.0K
14:02 10.87 10.87 10.82 10.82 1.3K
14:03 10.83 10.83 10.83 10.83 0.4K
14:04 10.86 10.91 10.86 10.91 0.2K
14:05 10.86 10.86 10.86 10.86 0.1K
14:06 10.86 10.86 10.86 10.86 0.0K
14:07 10.81 10.81 10.78 10.78 1.0K
14:08 10.78 10.78 10.78 10.78 0.0K
14:09 10.78 10.78 10.78 10.78 0.1K
14:10 10.75 10.75 10.75 10.75 1.1K
14:11 10.75 10.77 10.75 10.77 0.8K
14:12 10.77 10.77 10.77 10.77 0.1K
14:13 10.77 10.77 10.77 10.77 0.1K
14:14 10.77 10.81 10.75 10.81 0.3K
14:15 10.81 10.81 10.81 10.81 0.0K
14:16 10.81 10.81 10.79 10.79 1.1K
14:17 10.79 10.82 10.79 10.82 0.4K
14:18 10.84 10.84 10.84 10.84 0.8K
14:19 10.84 10.84 10.84 10.84 0.4K
14:20 10.84 10.90 10.84 10.90 0.8K
14:21 10.90 10.90 10.90 10.90 0.0K
14:22 10.90 10.90 10.84 10.84 1.7K
14:23 10.84 10.84 10.84 10.84 0.1K
14:24 10.77 10.77 10.77 10.77 2.1K
14:25 10.77 10.77 10.76 10.76 1.0K
14:26 10.76 10.76 10.75 10.75 0.5K
14:27 10.75 10.75 10.75 10.75 0.2K
14:28 10.71 10.71 10.71 10.71 0.4K
14:29 10.70 10.70 10.69 10.69 1.7K
14:30 10.72 10.72 10.68 10.68 1.9K
14:31 10.68 10.68 10.68 10.68 0.7K
14:32 10.86 10.86 10.86 10.86 0.3K
14:33 10.86 10.90 10.86 10.90 1.4K
14:34 10.92 10.92 10.87 10.87 1.3K
14:35 10.87 10.87 10.83 10.83 0.9K
14:36 10.83 10.83 10.83 10.83 0.3K
14:37 10.83 10.83 10.81 10.81 0.3K
14:38 10.81 10.81 10.81 10.81 0.0K
14:39 10.81 10.81 10.81 10.81 0.0K
14:40 10.81 10.81 10.81 10.81 0.2K
14:41 10.82 10.82 10.82 10.82 1.4K
14:42 10.82 10.82 10.82 10.82 0.0K
14:43 10.82 10.82 10.77 10.77 0.8K
14:44 10.77 10.79 10.77 10.79 0.2K
14:45 10.79 10.79 10.79 10.79 0.1K
14:46 10.79 10.80 10.79 10.80 1.4K
14:47 10.81 10.87 10.81 10.87 1.8K
14:48 10.81 10.81 10.80 10.80 0.9K
14:49 10.81 10.81 10.81 10.81 0.1K
14:50 10.81 10.81 10.81 10.81 1.2K
14:51 10.81 10.83 10.81 10.83 0.1K
14:52 10.83 10.83 10.83 10.83 0.0K
14:53 10.83 10.83 10.83 10.83 0.3K
14:54 10.83 10.83 10.83 10.83 0.1K
14:55 10.83 10.83 10.83 10.83 0.0K
14:56 10.83 10.83 10.79 10.79 0.6K
14:57 10.77 10.77 10.77 10.77 0.9K
14:58 10.77 10.77 10.77 10.77 0.1K
14:59 10.77 10.77 10.77 10.77 0.0K
15:00 10.77 10.81 10.77 10.81 0.2K
15:01 10.81 10.81 10.77 10.77 0.2K
15:02 10.77 10.77 10.77 10.77 0.8K
15:03 10.77 10.77 10.77 10.77 0.2K
15:04 10.77 10.77 10.74 10.74 1.8K
15:05 10.76 10.76 10.76 10.76 0.2K
15:06 10.74 10.74 10.74 10.74 0.4K
15:07 10.69 10.69 10.69 10.69 2.3K
15:08 10.69 10.71 10.69 10.71 0.8K
15:09 10.72 10.72 10.72 10.72 0.1K
15:10 10.72 10.72 10.71 10.71 0.6K
15:11 10.71 10.71 10.71 10.71 0.0K
15:12 10.71 10.73 10.71 10.73 0.7K
15:13 10.69 10.69 10.68 10.68 1.2K
15:14 10.67 10.67 10.67 10.67 1.0K
15:15 10.68 10.70 10.68 10.70 1.2K
15:16 10.65 10.65 10.61 10.61 1.3K
15:17 10.61 10.61 10.51 10.55 3.9K
15:18 10.55 10.55 10.51 10.51 1.3K
15:19 10.51 10.51 10.48 10.48 1.3K
15:20 10.51 10.51 10.47 10.47 0.4K
15:21 10.49 10.50 10.47 10.50 2.0K
15:22 10.53 10.53 10.48 10.48 2.5K
15:23 10.50 10.50 10.50 10.50 0.8K
15:24 10.53 10.53 10.53 10.53 1.8K
15:25 10.53 10.56 10.53 10.56 1.3K
15:26 10.56 10.57 10.56 10.57 1.9K
15:27 10.60 10.61 10.59 10.61 1.7K
15:28 10.61 10.63 10.59 10.59 1.8K
15:29 10.59 10.59 10.59 10.59 2.2K
15:30 10.59 10.59 10.59 10.59 0.0K
15:31 10.58 10.59 10.58 10.59 1.2K
15:32 10.59 10.59 10.57 10.57 1.0K
15:33 10.57 10.57 10.56 10.56 2.0K
15:34 10.56 10.56 10.56 10.56 0.1K
15:35 10.56 10.60 10.56 10.57 0.8K
15:36 10.57 10.57 10.55 10.55 0.9K
15:37 10.55 10.55 10.52 10.52 1.7K
15:38 10.51 10.51 10.48 10.48 2.1K
15:39 10.48 10.51 10.47 10.47 1.7K
15:40 10.49 10.49 10.49 10.49 0.2K
15:41 10.49 10.56 10.49 10.56 1.6K
15:42 10.56 10.56 10.54 10.55 1.9K
15:43 10.56 10.58 10.56 10.57 0.6K
15:44 10.54 10.57 10.54 10.57 0.9K
15:45 10.52 10.52 10.51 10.51 1.5K
15:46 10.51 10.51 10.48 10.48 0.8K
15:47 10.48 10.48 10.48 10.48 0.1K
15:48 10.49 10.49 10.48 10.48 0.8K
15:49 10.48 10.51 10.48 10.48 1.8K
15:50 10.48 10.50 10.48 10.50 1.0K
15:51 10.51 10.53 10.51 10.52 3.0K
15:52 10.53 10.53 10.53 10.53 2.1K
15:53 10.53 10.53 10.45 10.48 22.8K
15:54 10.47 10.52 10.47 10.52 3.8K
15:55 10.52 10.58 10.52 10.58 2.7K
15:56 10.63 10.66 10.61 10.62 6.3K
15:57 10.62 10.63 10.61 10.61 5.7K
15:58 10.60 10.60 10.60 10.60 3.9K
15:59 10.63 10.63 10.61 10.62 5.5K
16:00 10.61 10.66 10.61 10.66 58.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available