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 10.55 10.55 10.45 10.55 1.8K
09:32 10.55 10.55 10.55 10.55 0.0K
09:33 10.55 10.55 10.55 10.55 0.0K
09:34 10.55 10.55 10.55 10.55 0.0K
09:35 10.55 10.55 10.55 10.55 0.0K
09:36 10.55 10.55 10.55 10.55 0.0K
09:37 10.55 10.55 10.55 10.55 0.0K
09:38 10.55 10.55 10.55 10.55 0.0K
09:39 10.55 10.55 10.55 10.55 0.0K
09:40 10.79 10.79 10.79 10.79 3.2K
09:41 10.83 10.83 10.83 10.83 0.2K
09:42 10.91 10.91 10.91 10.91 0.1K
09:43 10.91 10.91 10.75 10.75 3.4K
09:44 10.69 10.69 10.69 10.69 0.3K
09:45 10.64 10.64 10.64 10.64 2.2K
09:46 10.64 10.64 10.64 10.64 0.2K
09:47 10.64 10.64 10.58 10.58 3.1K
09:48 10.58 10.58 10.58 10.58 0.3K
09:49 10.58 10.58 10.58 10.58 1.1K
09:50 10.58 10.58 10.58 10.58 0.4K
09:51 10.58 10.58 10.58 10.58 0.1K
09:52 10.58 10.70 10.58 10.68 2.2K
09:53 10.68 10.68 10.68 10.68 0.1K
09:54 10.68 10.68 10.68 10.68 0.0K
09:55 10.68 10.68 10.68 10.68 0.0K
09:56 10.60 10.60 10.60 10.60 0.2K
09:57 10.65 10.69 10.65 10.69 3.3K
09:58 10.69 10.69 10.69 10.69 0.0K
09:59 10.69 10.69 10.69 10.69 0.0K
10:00 10.69 10.69 10.69 10.69 0.2K
10:01 10.69 10.77 10.69 10.77 0.3K
10:02 10.77 10.77 10.69 10.69 0.2K
10:03 10.69 10.77 10.69 10.77 0.5K
10:04 10.77 10.85 10.77 10.85 0.3K
10:05 10.85 10.85 10.85 10.85 0.0K
10:06 10.85 10.85 10.85 10.85 0.1K
10:07 10.85 10.85 10.85 10.85 0.6K
10:08 10.85 10.85 10.85 10.85 0.0K
10:09 10.85 10.85 10.85 10.85 0.0K
10:10 10.85 10.85 10.85 10.85 0.0K
10:11 10.78 10.78 10.78 10.78 0.6K
10:12 10.78 10.78 10.78 10.78 0.2K
10:13 10.78 10.78 10.78 10.78 0.0K
10:14 10.68 10.68 10.68 10.68 0.7K
10:15 10.68 10.68 10.68 10.68 0.5K
10:16 10.68 10.68 10.68 10.68 0.1K
10:17 10.68 10.68 10.68 10.68 0.0K
10:18 10.68 10.73 10.68 10.73 1.0K
10:19 10.73 10.73 10.73 10.73 0.3K
10:20 10.73 10.73 10.73 10.73 0.2K
10:21 10.73 10.73 10.73 10.73 0.0K
10:22 10.73 10.73 10.73 10.73 0.1K
10:23 10.73 10.73 10.73 10.73 0.1K
10:24 10.73 10.73 10.73 10.73 0.0K
10:25 10.73 10.73 10.73 10.73 0.0K
10:26 10.73 10.74 10.73 10.74 1.5K
10:27 10.70 10.70 10.70 10.70 0.1K
10:28 10.70 10.70 10.70 10.70 0.3K
10:29 10.70 10.70 10.70 10.70 0.0K
10:30 10.70 10.70 10.70 10.70 0.0K
10:31 10.70 10.70 10.70 10.70 0.1K
10:32 10.70 10.70 10.70 10.70 0.6K
10:33 10.70 10.87 10.70 10.87 0.4K
10:34 10.87 10.87 10.87 10.87 0.2K
10:35 10.87 10.87 10.86 10.86 0.3K
10:36 10.86 10.86 10.86 10.86 0.0K
10:37 10.86 10.86 10.86 10.86 0.1K
10:38 10.84 10.84 10.84 10.84 0.8K
10:39 10.82 10.82 10.82 10.82 0.3K
10:40 10.82 10.82 10.77 10.79 1.4K
10:41 10.81 10.81 10.81 10.81 0.8K
10:42 10.81 10.81 10.81 10.81 0.3K
10:43 10.81 10.81 10.81 10.81 0.5K
10:44 10.81 10.81 10.81 10.81 0.0K
10:45 10.81 10.81 10.81 10.81 0.0K
10:46 10.81 10.81 10.81 10.81 0.2K
10:47 10.81 10.82 10.79 10.79 0.9K
10:48 10.79 10.79 10.79 10.79 0.0K
10:49 10.78 10.80 10.78 10.80 0.9K
10:50 10.80 10.80 10.80 10.80 0.1K
10:51 10.76 10.76 10.76 10.76 0.7K
10:52 10.73 10.73 10.69 10.69 0.4K
10:53 10.69 10.69 10.69 10.69 0.2K
10:54 10.69 10.69 10.69 10.69 0.0K
10:55 10.69 10.69 10.69 10.69 0.0K
10:56 10.70 10.70 10.70 10.70 0.2K
10:57 10.70 10.70 10.70 10.70 0.6K
10:58 10.70 10.70 10.70 10.70 0.0K
10:59 10.60 10.60 10.60 10.60 0.5K
11:00 10.58 10.58 10.58 10.58 0.3K
11:01 10.58 10.58 10.58 10.58 0.0K
11:02 10.60 10.60 10.55 10.55 0.4K
11:03 10.65 10.65 10.65 10.65 0.7K
11:04 10.65 10.65 10.61 10.61 0.2K
11:05 10.61 10.61 10.61 10.61 0.3K
11:06 10.76 10.76 10.76 10.76 0.2K
11:07 10.81 10.81 10.77 10.77 0.8K
11:08 10.76 10.76 10.76 10.76 0.6K
11:09 10.76 10.76 10.76 10.76 0.0K
11:10 10.76 10.78 10.76 10.78 0.3K
11:11 10.78 10.78 10.78 10.78 0.2K
11:12 10.78 10.78 10.78 10.78 0.1K
11:13 10.78 10.78 10.78 10.78 0.0K
11:14 10.78 10.78 10.78 10.78 0.0K
11:15 10.78 10.78 10.78 10.78 0.0K
11:16 10.78 10.79 10.78 10.79 0.1K
11:17 10.79 10.79 10.79 10.79 0.1K
11:18 10.79 10.79 10.79 10.79 0.0K
11:19 10.76 10.76 10.76 10.76 0.2K
11:20 10.76 10.76 10.76 10.76 0.0K
11:21 10.76 10.76 10.76 10.76 0.2K
11:22 10.83 10.87 10.78 10.78 1.2K
11:23 10.78 10.78 10.78 10.78 0.1K
11:24 10.78 10.78 10.78 10.78 0.3K
11:25 10.74 10.74 10.74 10.74 2.6K
11:26 10.74 10.74 10.74 10.74 0.0K
11:27 10.74 10.74 10.70 10.70 1.2K
11:28 10.70 10.70 10.70 10.70 0.0K
11:29 10.70 10.70 10.70 10.70 0.1K
11:30 10.70 10.70 10.70 10.70 0.0K
11:31 10.70 10.70 10.65 10.65 0.5K
11:32 10.65 10.65 10.65 10.65 0.0K
11:33 10.64 10.64 10.64 10.64 0.1K
11:34 10.64 10.64 10.64 10.64 0.2K
11:35 10.64 10.64 10.64 10.64 0.2K
11:36 10.64 10.64 10.64 10.64 0.1K
11:37 10.64 10.64 10.64 10.64 0.0K
11:38 10.64 10.64 10.64 10.64 0.0K
11:39 10.64 10.64 10.64 10.64 0.0K
11:40 10.66 10.66 10.66 10.66 0.1K
11:41 10.66 10.66 10.66 10.66 0.6K
11:42 10.66 10.66 10.66 10.66 0.0K
11:43 10.66 10.66 10.66 10.66 0.0K
11:44 10.67 10.67 10.67 10.67 0.5K
11:45 10.67 10.67 10.67 10.67 0.0K
11:46 10.66 10.66 10.66 10.66 0.3K
11:47 10.66 10.66 10.66 10.66 0.0K
11:48 10.66 10.66 10.66 10.66 0.4K
11:49 10.66 10.66 10.66 10.66 0.1K
11:50 10.66 10.66 10.66 10.66 0.1K
11:51 10.61 10.65 10.61 10.65 1.3K
11:52 10.65 10.67 10.62 10.62 0.9K
11:53 10.62 10.62 10.62 10.62 0.7K
11:54 10.62 10.62 10.62 10.62 0.0K
11:55 10.62 10.62 10.61 10.61 0.4K
11:56 10.61 10.61 10.61 10.61 0.0K
11:57 10.58 10.58 10.51 10.51 1.1K
11:58 10.51 10.51 10.51 10.51 0.1K
11:59 10.51 10.51 10.51 10.51 0.0K
12:00 10.51 10.51 10.51 10.51 0.1K
12:01 10.51 10.51 10.51 10.51 0.0K
12:02 10.51 10.51 10.51 10.51 0.0K
12:03 10.58 10.58 10.58 10.58 0.6K
12:04 10.59 10.59 10.59 10.59 0.2K
12:05 10.59 10.59 10.59 10.59 0.0K
12:06 10.58 10.58 10.58 10.58 0.1K
12:07 10.58 10.58 10.58 10.58 0.0K
12:08 10.58 10.58 10.58 10.58 0.1K
12:09 10.58 10.58 10.58 10.58 0.0K
12:10 10.62 10.62 10.62 10.62 0.8K
12:11 10.62 10.62 10.62 10.62 0.1K
12:12 10.62 10.62 10.62 10.62 0.0K
12:13 10.62 10.62 10.62 10.62 0.1K
12:14 10.62 10.62 10.62 10.62 0.0K
12:15 10.71 10.75 10.71 10.75 4.8K
12:16 10.69 10.71 10.69 10.71 3.0K
12:17 10.71 10.78 10.71 10.78 0.8K
12:18 10.78 10.78 10.78 10.78 0.0K
12:19 10.78 10.78 10.78 10.78 0.0K
12:20 10.78 10.78 10.78 10.78 0.1K
12:21 10.78 10.78 10.78 10.78 0.0K
12:22 10.78 10.78 10.78 10.78 0.0K
12:23 10.78 10.80 10.78 10.80 0.7K
12:24 10.80 10.80 10.80 10.80 0.1K
12:25 10.80 10.80 10.80 10.80 0.0K
12:26 10.80 10.84 10.80 10.80 0.4K
12:27 10.80 10.84 10.80 10.84 0.3K
12:28 10.84 10.84 10.84 10.84 0.0K
12:29 10.84 10.84 10.84 10.84 0.2K
12:30 10.84 10.84 10.84 10.84 0.1K
12:31 10.84 10.84 10.77 10.77 1.6K
12:32 10.73 10.73 10.73 10.73 0.4K
12:33 10.73 10.73 10.73 10.73 0.3K
12:34 10.73 10.73 10.73 10.73 0.0K
12:35 10.73 10.73 10.73 10.73 0.0K
12:36 10.80 10.80 10.80 10.80 1.4K
12:37 10.80 10.80 10.79 10.79 0.3K
12:38 10.79 10.79 10.79 10.79 0.1K
12:39 10.79 10.79 10.79 10.79 0.1K
12:40 10.79 10.79 10.79 10.79 0.1K
12:41 10.79 10.79 10.79 10.79 0.0K
12:42 10.80 10.80 10.80 10.80 0.4K
12:43 10.80 10.80 10.80 10.80 0.2K
12:44 10.80 10.80 10.80 10.80 0.0K
12:45 10.80 10.80 10.80 10.80 0.1K
12:46 10.80 10.80 10.80 10.80 0.0K
12:47 10.80 10.80 10.80 10.80 0.1K
12:48 10.80 10.80 10.80 10.80 0.1K
12:49 10.80 10.80 10.75 10.75 0.3K
12:50 10.75 10.75 10.75 10.75 0.0K
12:51 10.80 10.80 10.80 10.80 0.1K
12:52 10.78 10.79 10.78 10.79 0.6K
12:53 10.78 10.78 10.78 10.78 0.8K
12:54 10.78 10.78 10.73 10.73 0.7K
12:55 10.73 10.76 10.73 10.76 0.4K
12:56 10.76 10.76 10.76 10.76 0.0K
12:57 10.76 10.76 10.76 10.76 0.4K
12:58 10.76 10.76 10.76 10.76 0.0K
12:59 10.77 10.77 10.77 10.77 0.3K
13:00 10.77 10.77 10.77 10.77 0.1K
13:01 10.78 10.78 10.78 10.78 0.2K
13:02 10.78 10.78 10.78 10.78 0.3K
13:03 10.78 10.90 10.78 10.90 2.8K
13:04 10.90 10.95 10.90 10.95 1.7K
13:05 10.99 11.06 10.99 11.06 2.5K
13:06 11.05 11.05 11.00 11.00 1.0K
13:07 11.00 11.00 10.98 10.98 0.7K
13:08 10.95 10.95 10.95 10.95 0.5K
13:09 10.99 10.99 10.99 10.99 0.4K
13:10 10.99 10.99 10.99 10.99 0.0K
13:11 10.85 10.85 10.77 10.77 2.1K
13:12 10.81 10.81 10.81 10.81 3.3K
13:13 10.81 10.81 10.81 10.81 0.2K
13:14 10.81 10.81 10.81 10.81 0.1K
13:15 10.82 10.82 10.82 10.82 0.2K
13:16 10.82 10.82 10.82 10.82 0.4K
13:17 10.82 10.84 10.82 10.84 0.3K
13:18 10.84 10.84 10.84 10.84 0.0K
13:19 10.76 10.76 10.73 10.73 1.8K
13:20 10.93 10.93 10.93 10.93 2.9K
13:21 10.93 10.93 10.93 10.93 0.4K
13:22 11.31 11.31 11.30 11.30 4.6K
13:23 11.30 11.30 11.24 11.24 0.5K
13:24 11.25 11.51 11.25 11.51 2.7K
13:25 11.64 11.64 11.63 11.63 1.8K
13:26 11.65 11.70 11.65 11.70 2.1K
13:27 11.79 11.79 11.77 11.77 1.1K
13:28 11.77 11.95 11.77 11.95 0.5K
13:29 12.00 12.00 11.85 11.85 2.6K
13:30 11.71 11.86 11.71 11.86 1.1K
13:31 11.86 11.86 11.86 11.86 0.0K
13:32 11.86 11.92 11.79 11.79 1.0K
13:33 11.87 11.87 11.87 11.87 0.2K
13:34 11.81 11.81 11.81 11.81 2.0K
13:35 11.90 11.90 11.90 11.90 1.0K
13:36 11.92 11.96 11.92 11.95 1.4K
13:37 12.04 12.04 12.04 12.04 0.4K
13:38 11.99 12.02 11.99 12.02 1.7K
13:39 12.02 12.02 11.95 11.95 0.4K
13:40 11.95 11.98 11.93 11.98 2.1K
13:41 11.92 11.92 11.85 11.85 2.6K
13:42 11.91 11.91 11.91 11.91 0.3K
13:43 11.91 11.91 11.91 11.91 0.2K
13:44 11.94 11.94 11.94 11.94 0.4K
13:45 11.86 11.86 11.86 11.86 0.5K
13:46 11.85 11.86 11.85 11.86 0.3K
13:47 12.04 12.05 12.04 12.05 1.3K
13:48 12.05 12.05 12.05 12.05 0.2K
13:49 12.04 12.13 12.04 12.13 2.5K
13:50 12.13 12.13 12.13 12.13 0.0K
13:51 12.02 12.02 12.02 12.02 0.9K
13:52 12.02 12.02 11.94 11.94 2.0K
13:53 11.94 12.00 11.94 12.00 0.4K
13:54 12.05 12.05 11.89 11.97 1.5K
13:55 11.87 11.87 11.87 11.87 0.1K
13:56 11.98 11.98 11.98 11.98 0.2K
13:57 11.98 12.04 11.98 12.04 0.6K
13:58 12.04 12.13 12.04 12.13 1.2K
13:59 12.13 12.13 12.13 12.13 0.0K
14:00 12.13 12.13 12.13 12.13 0.3K
14:01 12.13 12.13 12.13 12.13 0.3K
14:02 12.13 12.13 12.13 12.13 0.2K
14:03 12.13 12.13 12.13 12.13 0.1K
14:04 12.13 12.28 12.13 12.28 0.2K
14:05 12.28 12.28 12.28 12.28 1.8K
14:06 12.28 12.42 12.28 12.40 1.0K
14:07 12.40 12.40 12.30 12.30 2.0K
14:08 12.30 12.44 12.30 12.44 0.2K
14:09 12.21 12.21 12.15 12.15 1.8K
14:10 12.15 12.15 12.15 12.15 0.1K
14:11 12.18 12.18 12.10 12.10 1.0K
14:12 12.10 12.24 12.10 12.24 0.4K
14:13 12.24 12.24 12.24 12.24 0.3K
14:14 12.24 12.24 12.24 12.24 0.0K
14:15 12.24 12.24 12.24 12.24 1.4K
14:16 12.24 12.24 12.24 12.24 0.2K
14:17 12.19 12.19 12.18 12.18 1.4K
14:18 12.18 12.18 12.18 12.18 0.0K
14:19 12.18 12.18 12.18 12.18 0.2K
14:20 12.18 12.25 12.18 12.25 1.2K
14:21 12.25 12.25 12.16 12.16 0.8K
14:22 12.16 12.16 12.16 12.16 0.0K
14:23 12.16 12.19 12.16 12.19 0.4K
14:24 12.18 12.28 12.18 12.28 3.6K
14:25 12.28 12.28 12.28 12.28 0.0K
14:26 12.33 12.33 12.33 12.33 0.6K
14:27 12.33 12.33 12.33 12.33 0.1K
14:28 12.36 12.36 12.30 12.30 0.3K
14:29 12.30 12.30 12.30 12.30 0.2K
14:30 12.30 12.30 12.30 12.30 0.1K
14:31 12.30 12.48 12.30 12.32 1.6K
14:32 12.32 12.49 12.32 12.49 0.8K
14:33 12.49 12.51 12.49 12.51 0.2K
14:34 12.51 12.51 12.51 12.51 0.1K
14:35 12.51 12.51 12.31 12.31 1.3K
14:36 12.35 12.35 12.35 12.35 1.0K
14:37 12.35 12.43 12.35 12.43 0.1K
14:38 12.43 12.43 12.43 12.43 0.2K
14:39 12.43 12.43 12.43 12.43 0.0K
14:40 12.43 12.43 12.43 12.43 0.6K
14:41 12.43 12.43 12.43 12.43 0.0K
14:42 12.43 12.43 12.43 12.43 0.7K
14:43 12.39 12.39 12.37 12.37 0.7K
14:44 12.37 12.37 12.31 12.31 2.2K
14:45 12.32 12.32 12.26 12.26 1.2K
14:46 12.26 12.26 12.26 12.26 0.1K
14:47 12.26 12.26 12.26 12.26 0.0K
14:48 12.26 12.26 12.26 12.26 0.6K
14:49 12.17 12.17 12.17 12.17 0.3K
14:50 12.17 12.17 12.17 12.17 0.0K
14:51 12.23 12.23 12.23 12.23 0.7K
14:52 12.23 12.23 12.23 12.23 0.2K
14:53 12.23 12.23 12.23 12.23 0.2K
14:54 12.24 12.24 12.17 12.17 1.2K
14:55 12.18 12.18 12.18 12.18 0.6K
14:56 12.15 12.15 12.15 12.15 0.2K
14:57 12.15 12.15 12.10 12.10 1.2K
14:58 12.10 12.10 12.08 12.08 0.2K
14:59 12.08 12.08 12.08 12.08 0.0K
15:00 12.06 12.06 12.02 12.02 0.5K
15:01 12.02 12.02 12.02 12.02 0.1K
15:02 12.02 12.02 12.02 12.02 0.2K
15:03 12.02 12.09 12.02 12.05 1.6K
15:04 12.11 12.11 12.07 12.07 1.2K
15:05 12.07 12.07 12.07 12.07 0.6K
15:06 12.13 12.22 12.13 12.13 4.5K
15:07 12.13 12.13 12.11 12.11 0.5K
15:08 12.11 12.11 12.11 12.11 0.2K
15:09 12.11 12.11 12.04 12.04 0.6K
15:10 12.04 12.04 12.04 12.04 0.8K
15:11 12.04 12.08 12.04 12.08 0.6K
15:12 12.08 12.08 12.08 12.08 0.0K
15:13 12.08 12.08 12.08 12.08 0.1K
15:14 12.08 12.08 12.08 12.08 0.6K
15:15 12.08 12.08 12.08 12.08 0.2K
15:16 12.08 12.08 12.08 12.08 0.1K
15:17 12.08 12.08 12.08 12.08 0.0K
15:18 12.20 12.20 12.12 12.17 2.7K
15:19 12.17 12.17 12.17 12.17 0.8K
15:20 12.19 12.25 12.19 12.25 0.4K
15:21 12.30 12.31 12.30 12.31 0.3K
15:22 12.31 12.35 12.31 12.35 0.2K
15:23 12.35 12.35 12.35 12.35 0.5K
15:24 12.35 12.36 12.35 12.36 0.5K
15:25 12.39 12.39 12.39 12.39 0.3K
15:26 12.39 12.40 12.39 12.40 0.8K
15:27 12.40 12.40 12.40 12.40 0.0K
15:28 12.40 12.40 12.40 12.40 0.1K
15:29 12.40 12.40 12.39 12.39 0.9K
15:30 12.39 12.44 12.38 12.44 2.7K
15:31 12.44 12.44 12.37 12.37 1.4K
15:32 12.37 12.46 12.37 12.46 1.6K
15:33 12.46 12.46 12.46 12.46 0.3K
15:34 12.46 12.46 12.46 12.46 0.2K
15:35 12.38 12.40 12.38 12.40 1.3K
15:36 12.40 12.40 12.40 12.40 0.2K
15:37 12.40 12.40 12.40 12.40 0.2K
15:38 12.40 12.40 12.40 12.40 0.4K
15:39 12.40 12.40 12.28 12.28 1.8K
15:40 12.31 12.31 12.31 12.31 0.6K
15:41 12.31 12.31 12.31 12.31 0.3K
15:42 12.31 12.31 12.31 12.31 0.3K
15:43 12.35 12.38 12.35 12.38 0.7K
15:44 12.38 12.38 12.38 12.38 0.3K
15:45 12.38 12.45 12.38 12.45 0.7K
15:46 12.45 12.45 12.42 12.42 0.4K
15:47 12.37 12.40 12.37 12.40 1.5K
15:48 12.40 12.41 12.37 12.41 1.7K
15:49 12.40 12.40 12.40 12.40 0.2K
15:50 12.49 12.49 12.42 12.42 1.4K
15:51 12.42 12.54 12.42 12.54 0.9K
15:52 12.54 12.54 12.53 12.53 2.1K
15:53 12.57 12.58 12.56 12.58 3.8K
15:54 12.64 12.64 12.59 12.59 6.6K
15:55 12.57 12.57 12.57 12.57 5.4K
15:56 12.61 12.61 12.58 12.58 7.6K
15:57 12.58 12.58 12.51 12.51 7.7K
15:58 12.49 12.53 12.49 12.53 11.1K
15:59 12.54 12.57 12.54 12.57 5.1K
16:00 12.57 12.68 12.57 12.65 73.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available