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 12.07 12.39 12.07 12.07 1.6K
09:32 12.07 12.07 12.07 12.07 0.0K
09:33 12.03 12.03 12.03 12.03 0.1K
09:34 11.98 11.98 11.98 11.98 0.1K
09:35 11.98 11.98 11.98 11.98 0.6K
09:36 11.98 11.98 11.98 11.98 0.1K
09:37 11.96 11.96 11.96 11.96 0.2K
09:38 11.96 11.96 11.96 11.96 0.2K
09:39 11.94 11.94 11.94 11.94 0.1K
09:40 11.94 11.94 11.94 11.94 0.0K
09:41 11.94 11.94 11.93 11.94 0.6K
09:42 12.15 12.15 11.94 12.15 0.6K
09:43 11.92 11.92 11.92 11.92 1.1K
09:44 11.90 12.03 11.90 12.03 1.2K
09:45 11.90 11.90 11.86 11.86 0.2K
09:46 12.03 12.03 12.03 12.03 0.1K
09:47 12.01 12.01 12.01 12.01 0.2K
09:48 12.00 12.00 12.00 12.00 0.1K
09:49 12.00 12.00 12.00 12.00 0.2K
09:50 12.00 12.07 12.00 12.07 0.8K
09:51 12.00 12.00 11.90 11.98 2.0K
09:52 11.98 11.98 11.98 11.98 0.1K
09:53 11.92 11.92 11.92 11.92 0.3K
09:54 11.92 11.92 11.83 11.83 0.3K
09:55 11.92 11.92 11.92 11.92 0.4K
09:56 11.84 11.84 11.82 11.82 0.2K
09:57 11.82 11.82 11.82 11.82 0.9K
09:58 11.82 11.82 11.82 11.82 0.1K
09:59 11.82 11.82 11.82 11.82 0.1K
10:00 11.82 11.82 11.82 11.82 0.1K
10:01 11.75 11.75 11.74 11.74 0.7K
10:02 11.73 11.74 11.73 11.73 1.9K
10:03 11.73 11.73 11.73 11.73 0.2K
10:04 11.73 11.73 11.73 11.73 0.1K
10:05 11.73 11.73 11.73 11.73 0.1K
10:06 11.73 11.82 11.73 11.82 0.2K
10:07 11.82 11.82 11.82 11.82 0.1K
10:08 11.78 11.87 11.78 11.87 0.3K
10:09 11.87 11.87 11.87 11.87 0.0K
10:10 11.78 11.78 11.78 11.78 0.2K
10:11 11.78 11.78 11.78 11.78 0.0K
10:12 11.78 11.78 11.78 11.78 0.0K
10:13 11.78 11.79 11.78 11.79 0.2K
10:14 11.84 11.84 11.84 11.84 0.3K
10:15 11.84 11.87 11.84 11.87 0.2K
10:16 11.87 11.87 11.87 11.87 0.2K
10:17 11.81 11.81 11.81 11.81 0.2K
10:18 11.81 11.81 11.73 11.73 0.3K
10:19 11.73 11.73 11.73 11.73 0.3K
10:20 11.89 11.89 11.78 11.78 0.2K
10:21 11.78 11.78 11.78 11.78 0.1K
10:22 11.78 11.78 11.78 11.78 0.1K
10:23 11.90 11.90 11.90 11.90 0.2K
10:24 11.90 11.90 11.90 11.90 0.1K
10:25 11.90 11.90 11.82 11.82 1.4K
10:26 11.82 11.82 11.75 11.81 0.3K
10:27 11.73 11.74 11.73 11.74 0.4K
10:28 11.74 11.74 11.74 11.74 0.0K
10:29 11.74 11.74 11.74 11.74 0.6K
10:30 11.74 11.74 11.74 11.74 0.1K
10:31 11.81 11.81 11.81 11.81 0.1K
10:32 11.81 11.81 11.81 11.81 0.5K
10:33 11.81 11.81 11.81 11.81 0.0K
10:34 11.82 11.82 11.82 11.82 0.6K
10:35 11.82 11.82 11.77 11.77 0.6K
10:36 11.77 11.77 11.60 11.76 5.4K
10:37 11.76 11.76 11.76 11.76 0.1K
10:38 11.76 11.76 11.76 11.76 0.0K
10:39 11.76 11.76 11.76 11.76 0.0K
10:40 11.76 11.76 11.76 11.76 0.0K
10:41 11.76 11.76 11.76 11.76 0.0K
10:42 11.76 11.76 11.76 11.76 0.0K
10:43 11.76 11.76 11.76 11.76 0.1K
10:44 11.76 11.76 11.76 11.76 0.0K
10:45 11.88 11.88 11.88 11.88 0.1K
10:46 11.88 11.88 11.88 11.88 0.0K
10:47 11.88 11.88 11.88 11.88 0.0K
10:48 11.88 11.88 11.88 11.88 0.0K
10:49 11.76 11.87 11.76 11.87 0.7K
10:50 11.76 11.76 11.76 11.76 0.1K
10:51 11.76 11.76 11.76 11.76 0.2K
10:52 11.76 11.76 11.76 11.76 0.0K
10:53 11.87 11.87 11.87 11.87 0.2K
10:54 11.87 11.87 11.87 11.87 0.0K
10:55 11.87 11.87 11.87 11.87 0.0K
10:56 11.87 11.87 11.87 11.87 0.1K
10:57 11.87 11.87 11.87 11.87 0.1K
10:58 11.75 11.75 11.75 11.75 0.3K
10:59 11.75 11.75 11.72 11.72 0.4K
11:00 11.72 11.72 11.72 11.72 0.2K
11:01 11.72 11.72 11.72 11.72 0.0K
11:02 11.77 11.77 11.77 11.77 0.3K
11:03 11.69 11.69 11.69 11.69 0.1K
11:04 11.69 11.69 11.69 11.69 0.0K
11:05 11.69 11.73 11.69 11.73 0.5K
11:06 11.73 11.73 11.73 11.73 0.0K
11:07 11.79 11.79 11.77 11.77 1.7K
11:08 11.84 11.84 11.84 11.84 0.6K
11:09 11.84 11.84 11.84 11.84 0.0K
11:10 11.84 11.84 11.84 11.84 0.0K
11:11 11.84 11.84 11.84 11.84 0.0K
11:12 11.84 11.84 11.84 11.84 0.0K
11:13 11.84 11.84 11.84 11.84 0.5K
11:14 11.84 11.84 11.84 11.84 0.0K
11:15 11.77 11.79 11.71 11.73 5.3K
11:16 11.72 11.72 11.72 11.72 0.3K
11:17 11.72 11.72 11.72 11.72 0.1K
11:18 11.72 11.72 11.72 11.72 0.1K
11:19 11.72 11.72 11.72 11.72 0.0K
11:20 11.72 11.72 11.72 11.72 0.0K
11:21 11.71 11.71 11.71 11.71 0.2K
11:22 11.71 11.71 11.70 11.70 0.6K
11:23 11.70 11.70 11.70 11.70 0.2K
11:24 11.65 11.66 11.65 11.66 0.4K
11:25 11.66 11.66 11.66 11.66 0.3K
11:26 11.70 11.70 11.70 11.70 0.4K
11:27 11.70 11.70 11.66 11.66 0.4K
11:28 11.67 11.67 11.67 11.67 0.9K
11:29 11.62 11.65 11.62 11.62 1.5K
11:30 11.61 11.61 11.61 11.61 0.2K
11:31 11.61 11.61 11.61 11.61 0.0K
11:32 11.61 11.61 11.61 11.61 0.1K
11:33 11.61 11.61 11.57 11.57 0.3K
11:34 11.59 11.59 11.59 11.59 0.6K
11:35 11.55 11.55 11.55 11.55 0.1K
11:36 11.55 11.55 11.55 11.55 0.0K
11:37 11.55 11.55 11.55 11.55 0.2K
11:38 11.55 11.55 11.55 11.55 0.0K
11:39 11.55 11.55 11.55 11.55 0.0K
11:40 11.55 11.55 11.55 11.55 0.0K
11:41 11.55 11.55 11.55 11.55 0.0K
11:42 11.55 11.55 11.55 11.55 0.0K
11:43 11.55 11.55 11.55 11.55 0.0K
11:44 11.55 11.56 11.55 11.56 0.2K
11:45 11.56 11.56 11.56 11.56 0.3K
11:46 11.56 11.56 11.56 11.56 0.1K
11:47 11.56 11.56 11.56 11.56 0.1K
11:48 11.56 11.56 11.56 11.56 0.1K
11:49 11.56 11.56 11.56 11.56 0.0K
11:50 11.56 11.56 11.56 11.56 1.5K
11:51 11.56 11.56 11.56 11.56 0.0K
11:52 11.56 11.56 11.56 11.56 0.0K
11:53 11.56 11.56 11.56 11.56 0.5K
11:54 11.55 11.55 11.55 11.55 0.3K
11:55 11.55 11.61 11.55 11.61 1.0K
11:56 11.61 11.61 11.61 11.61 0.1K
11:57 11.61 11.61 11.61 11.61 0.0K
11:58 11.61 11.61 11.61 11.61 0.0K
11:59 11.51 11.51 11.51 11.51 0.5K
12:00 11.51 11.51 11.51 11.51 0.0K
12:01 11.51 11.51 11.51 11.51 0.0K
12:02 11.55 11.55 11.55 11.55 0.2K
12:03 11.55 11.55 11.55 11.55 0.0K
12:04 11.55 11.55 11.55 11.55 0.0K
12:05 11.55 11.55 11.55 11.55 0.1K
12:06 11.55 11.55 11.55 11.55 0.0K
12:07 11.51 11.57 11.51 11.57 2.6K
12:08 11.61 11.62 11.61 11.62 0.2K
12:09 11.62 11.62 11.62 11.62 0.0K
12:10 11.62 11.62 11.62 11.62 0.0K
12:11 11.62 11.62 11.62 11.62 0.3K
12:12 11.62 11.62 11.62 11.62 0.0K
12:13 11.62 11.62 11.62 11.62 0.0K
12:14 11.64 11.64 11.64 11.64 0.3K
12:15 11.64 11.64 11.59 11.63 1.3K
12:16 11.60 11.63 11.60 11.63 0.3K
12:17 11.63 11.63 11.53 11.53 1.6K
12:18 11.53 11.53 11.53 11.53 0.0K
12:19 11.53 11.53 11.53 11.53 0.0K
12:20 11.53 11.53 11.53 11.53 0.0K
12:21 11.53 11.53 11.53 11.53 0.0K
12:22 11.53 11.53 11.53 11.53 0.9K
12:23 11.53 11.53 11.53 11.53 0.7K
12:24 11.44 11.49 11.44 11.49 0.3K
12:25 11.49 11.49 11.49 11.49 0.2K
12:26 11.49 11.49 11.49 11.49 0.1K
12:27 11.47 11.47 11.47 11.47 0.1K
12:28 11.44 11.44 11.44 11.44 0.9K
12:29 11.44 11.44 11.44 11.44 0.0K
12:30 11.49 11.49 11.49 11.49 0.4K
12:31 11.49 11.49 11.34 11.34 0.2K
12:32 11.49 11.49 11.49 11.49 1.8K
12:33 11.49 11.53 11.44 11.53 0.8K
12:34 11.53 11.53 11.53 11.53 0.2K
12:35 11.53 11.53 11.53 11.53 0.0K
12:36 11.53 11.55 11.53 11.55 0.3K
12:37 11.55 11.55 11.55 11.55 0.3K
12:38 11.55 11.55 11.55 11.55 0.0K
12:39 11.55 11.55 11.55 11.55 0.0K
12:40 11.55 11.55 11.55 11.55 0.0K
12:41 11.55 11.57 11.50 11.50 4.5K
12:42 11.50 11.56 11.50 11.56 0.2K
12:43 11.56 11.56 11.56 11.56 0.0K
12:44 11.56 11.56 11.56 11.56 0.0K
12:45 11.56 11.56 11.56 11.56 0.1K
12:46 11.56 11.56 11.56 11.56 0.1K
12:47 11.56 11.56 11.56 11.56 0.0K
12:48 11.56 11.56 11.56 11.56 0.1K
12:49 11.56 11.56 11.56 11.56 0.0K
12:50 11.55 11.55 11.50 11.50 1.8K
12:51 11.50 11.54 11.50 11.54 1.4K
12:52 11.54 11.59 11.54 11.59 2.0K
12:53 11.54 11.54 11.54 11.54 2.6K
12:54 11.54 11.54 11.54 11.54 0.3K
12:55 11.55 11.55 11.55 11.55 0.7K
12:56 11.55 11.55 11.55 11.55 0.3K
12:57 11.55 11.55 11.55 11.55 0.0K
12:58 11.55 11.55 11.45 11.45 3.1K
12:59 11.41 11.52 11.41 11.52 1.2K
13:00 11.52 11.52 11.52 11.52 0.3K
13:01 11.52 11.52 11.52 11.52 0.0K
13:02 11.52 11.52 11.52 11.52 0.0K
13:03 11.53 11.62 11.53 11.60 0.9K
13:04 11.60 11.64 11.60 11.64 0.8K
13:05 11.64 11.64 11.64 11.64 0.2K
13:06 11.63 11.63 11.63 11.63 0.5K
13:07 11.63 11.63 11.63 11.63 0.0K
13:08 11.63 11.63 11.63 11.63 0.1K
13:09 11.60 11.63 11.60 11.63 0.4K
13:10 11.63 11.63 11.63 11.63 4.0K
13:11 11.63 11.63 11.63 11.63 0.0K
13:12 11.53 11.53 11.53 11.53 1.6K
13:13 11.50 11.50 11.50 11.50 0.1K
13:14 11.57 11.57 11.57 11.57 0.2K
13:15 11.40 11.40 11.40 11.40 0.1K
13:16 11.43 11.44 11.43 11.44 0.6K
13:17 11.44 11.44 11.44 11.44 0.7K
13:18 11.44 11.44 11.44 11.44 0.3K
13:19 11.44 11.45 11.44 11.45 0.5K
13:20 11.45 11.45 11.45 11.45 0.0K
13:21 11.45 11.45 11.45 11.45 0.0K
13:22 11.45 11.45 11.37 11.39 1.1K
13:23 11.39 11.41 11.39 11.41 0.1K
13:24 11.41 11.41 11.41 11.41 0.0K
13:25 11.41 11.48 11.41 11.46 0.7K
13:26 11.46 11.46 11.46 11.46 0.0K
13:27 11.46 11.49 11.46 11.49 0.9K
13:28 11.49 11.49 11.49 11.49 0.0K
13:29 11.49 11.49 11.49 11.49 0.1K
13:30 11.49 11.49 11.49 11.49 0.0K
13:31 11.49 11.49 11.49 11.49 0.3K
13:32 11.49 11.49 11.49 11.49 0.2K
13:33 11.53 11.53 11.53 11.53 0.3K
13:34 11.53 11.53 11.53 11.53 0.1K
13:35 11.54 11.54 11.54 11.54 0.3K
13:36 11.54 11.54 11.54 11.54 0.0K
13:37 11.54 11.58 11.54 11.58 0.2K
13:38 11.58 11.58 11.58 11.58 0.0K
13:39 11.58 11.58 11.58 11.58 0.0K
13:40 11.57 11.57 11.57 11.57 0.6K
13:41 11.57 11.57 11.57 11.57 0.0K
13:42 11.57 11.57 11.57 11.57 0.0K
13:43 11.57 11.57 11.57 11.57 0.0K
13:44 11.57 11.57 11.57 11.57 0.1K
13:45 11.59 11.59 11.59 11.59 0.1K
13:46 11.59 11.59 11.59 11.59 0.4K
13:47 11.59 11.59 11.59 11.59 0.0K
13:48 11.59 11.65 11.59 11.65 0.3K
13:49 11.65 11.65 11.65 11.65 0.1K
13:50 11.65 11.70 11.65 11.70 0.5K
13:51 11.73 11.75 11.73 11.75 0.6K
13:52 11.79 11.79 11.74 11.74 1.9K
13:53 11.74 11.74 11.71 11.71 2.0K
13:54 11.71 11.71 11.71 11.71 0.0K
13:55 11.72 11.77 11.72 11.77 0.6K
13:56 11.77 11.77 11.77 11.77 0.0K
13:57 11.77 11.77 11.77 11.77 0.0K
13:58 11.77 11.77 11.77 11.77 0.0K
13:59 11.77 11.77 11.77 11.77 0.2K
14:00 11.77 11.77 11.77 11.77 0.2K
14:01 11.77 11.77 11.77 11.77 0.0K
14:02 11.77 11.77 11.77 11.77 2.1K
14:03 11.82 11.83 11.80 11.80 0.9K
14:04 11.83 11.83 11.83 11.83 0.5K
14:05 11.83 11.83 11.83 11.83 0.1K
14:06 11.83 11.83 11.83 11.83 0.0K
14:07 11.83 11.83 11.83 11.83 0.0K
14:08 11.83 11.83 11.83 11.83 0.1K
14:09 11.83 11.83 11.83 11.83 0.1K
14:10 11.83 11.83 11.80 11.80 1.7K
14:11 11.80 11.80 11.80 11.80 0.8K
14:12 11.80 11.80 11.80 11.80 0.0K
14:13 11.80 11.80 11.80 11.80 0.2K
14:14 11.80 11.80 11.80 11.80 0.3K
14:15 11.80 11.80 11.80 11.80 0.9K
14:16 11.80 11.80 11.80 11.80 0.5K
14:17 11.80 11.80 11.80 11.80 0.1K
14:18 11.80 11.80 11.80 11.80 0.1K
14:19 11.80 11.80 11.80 11.80 0.5K
14:20 11.80 11.80 11.80 11.80 0.6K
14:21 11.80 11.80 11.80 11.80 0.0K
14:22 11.80 11.80 11.80 11.80 1.0K
14:23 11.80 11.83 11.80 11.81 4.4K
14:24 11.81 11.83 11.81 11.83 0.8K
14:25 11.83 11.83 11.81 11.81 0.8K
14:26 11.80 11.80 11.80 11.80 0.7K
14:27 11.82 11.82 11.82 11.82 1.0K
14:28 11.82 11.82 11.82 11.82 0.1K
14:29 11.82 11.82 11.82 11.82 0.3K
14:30 11.82 11.82 11.82 11.82 0.2K
14:31 11.82 11.82 11.82 11.82 0.1K
14:32 11.82 11.86 11.82 11.86 0.8K
14:33 11.88 11.88 11.88 11.88 0.2K
14:34 11.88 11.88 11.88 11.88 0.0K
14:35 11.88 11.88 11.88 11.88 0.0K
14:36 11.88 11.88 11.88 11.88 0.1K
14:37 11.87 11.87 11.87 11.87 0.6K
14:38 11.87 11.87 11.87 11.87 0.0K
14:39 11.87 11.87 11.87 11.87 0.1K
14:40 11.87 11.87 11.87 11.87 0.0K
14:41 11.91 11.91 11.91 11.91 0.2K
14:42 11.91 11.91 11.80 11.81 2.5K
14:43 11.81 11.81 11.81 11.81 0.5K
14:44 11.81 11.81 11.81 11.81 0.0K
14:45 11.82 11.82 11.82 11.82 0.3K
14:46 11.82 11.82 11.80 11.80 1.0K
14:47 11.80 11.80 11.80 11.80 0.4K
14:48 11.80 11.80 11.80 11.80 0.0K
14:49 11.81 11.81 11.81 11.81 0.4K
14:50 11.81 11.81 11.81 11.81 0.0K
14:51 11.81 11.81 11.81 11.81 0.1K
14:52 11.81 11.81 11.81 11.81 0.1K
14:53 11.81 11.81 11.71 11.71 5.7K
14:54 11.55 11.63 11.55 11.62 15.7K
14:55 11.62 11.62 11.62 11.62 0.4K
14:56 11.57 11.57 11.57 11.57 0.3K
14:57 11.62 11.62 11.60 11.60 1.2K
14:58 11.65 11.65 11.65 11.65 0.4K
14:59 11.65 11.65 11.65 11.65 0.0K
15:00 11.65 11.65 11.65 11.65 0.0K
15:01 11.65 11.65 11.65 11.65 0.1K
15:02 11.65 11.65 11.65 11.65 0.0K
15:03 11.70 11.74 11.70 11.74 0.5K
15:04 11.74 11.74 11.74 11.74 0.0K
15:05 11.74 11.74 11.74 11.74 0.1K
15:06 11.74 11.74 11.74 11.74 0.0K
15:07 11.74 11.74 11.74 11.74 0.0K
15:08 11.74 11.74 11.74 11.74 0.0K
15:09 11.65 11.65 11.65 11.65 0.8K
15:10 11.65 11.65 11.65 11.65 0.3K
15:11 11.64 11.65 11.64 11.65 0.5K
15:12 11.65 11.65 11.62 11.62 3.4K
15:13 11.60 11.60 11.60 11.60 0.3K
15:14 11.60 11.60 11.60 11.60 0.0K
15:15 11.60 11.60 11.60 11.60 0.2K
15:16 11.60 11.62 11.60 11.62 0.1K
15:17 11.62 11.62 11.62 11.62 0.3K
15:18 11.63 11.63 11.63 11.63 0.9K
15:19 11.64 11.64 11.60 11.60 2.8K
15:20 11.62 11.62 11.62 11.62 0.7K
15:21 11.62 11.62 11.62 11.62 0.0K
15:22 11.69 11.70 11.69 11.70 1.9K
15:23 11.70 11.70 11.70 11.70 0.0K
15:24 11.70 11.70 11.70 11.70 0.1K
15:25 11.70 11.70 11.70 11.70 0.0K
15:26 11.70 11.70 11.70 11.70 0.0K
15:27 11.68 11.68 11.68 11.68 1.2K
15:28 11.68 11.68 11.68 11.68 0.0K
15:29 11.68 11.68 11.68 11.68 0.0K
15:30 11.68 11.68 11.57 11.57 0.8K
15:31 11.56 11.56 11.56 11.56 0.4K
15:32 11.56 11.59 11.56 11.59 1.0K
15:33 11.59 11.59 11.59 11.59 0.8K
15:34 11.59 11.59 11.59 11.59 0.0K
15:35 11.59 11.59 11.59 11.59 0.2K
15:36 11.59 11.59 11.59 11.59 0.2K
15:37 11.59 11.59 11.59 11.59 0.0K
15:38 11.59 11.59 11.59 11.59 0.7K
15:39 11.59 11.59 11.59 11.59 0.1K
15:40 11.59 11.59 11.54 11.54 0.4K
15:41 11.54 11.55 11.54 11.55 0.5K
15:42 11.53 11.53 11.53 11.53 0.6K
15:43 11.51 11.51 11.51 11.51 0.4K
15:44 11.51 11.51 11.51 11.51 0.2K
15:45 11.48 11.48 11.48 11.48 0.1K
15:46 11.48 11.48 11.48 11.48 0.0K
15:47 11.48 11.51 11.48 11.51 0.5K
15:48 11.48 11.48 11.48 11.48 0.4K
15:49 11.51 11.54 11.51 11.54 1.2K
15:50 11.54 11.57 11.54 11.57 0.5K
15:51 11.57 11.59 11.57 11.59 0.6K
15:52 11.59 11.65 11.59 11.65 1.5K
15:53 11.69 11.69 11.67 11.67 6.9K
15:54 11.67 11.67 11.67 11.67 0.5K
15:55 11.67 11.70 11.67 11.70 0.2K
15:56 11.70 11.70 11.66 11.67 2.0K
15:57 11.67 11.67 11.66 11.66 1.5K
15:58 11.67 11.67 11.67 11.67 1.7K
15:59 11.67 11.67 11.66 11.67 1.2K
16:00 11.67 11.67 11.61 11.63 42.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available