Digimarc

DMRC
🏛️ usa →
9.62
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 13.08 13.08 13.08 13.08 1.2K
09:32 12.85 12.85 12.85 12.85 2.6K
09:33 12.85 12.85 12.85 12.85 0.1K
09:34 12.99 12.99 12.99 12.99 0.2K
09:35 12.99 12.99 12.99 12.99 0.1K
09:36 12.99 12.99 12.99 12.99 0.1K
09:37 12.99 12.99 12.99 12.99 0.1K
09:38 12.99 12.99 12.85 12.85 0.4K
09:39 12.90 12.90 12.90 12.90 0.7K
09:40 12.90 12.92 12.89 12.92 0.5K
09:41 12.92 12.92 12.92 12.92 0.1K
09:42 12.92 12.93 12.92 12.93 0.8K
09:43 12.93 12.93 12.93 12.93 0.1K
09:44 12.93 12.93 12.93 12.93 0.0K
09:45 12.93 12.93 12.93 12.93 0.8K
09:46 12.93 12.93 12.93 12.93 0.0K
09:47 12.93 12.93 12.93 12.93 0.0K
09:48 12.93 12.93 12.93 12.93 0.1K
09:49 12.93 12.93 12.93 12.93 0.1K
09:50 12.93 12.93 12.93 12.93 0.0K
09:51 12.90 12.90 12.90 12.90 1.1K
09:52 12.90 12.90 12.90 12.90 0.1K
09:53 12.90 12.90 12.90 12.90 0.2K
09:54 12.90 12.90 12.90 12.90 0.1K
09:55 12.90 12.90 12.90 12.90 0.0K
09:56 12.90 12.90 12.90 12.90 0.3K
09:57 12.90 12.90 12.90 12.90 0.1K
09:58 12.90 12.90 12.90 12.90 0.1K
09:59 12.90 12.90 12.90 12.90 0.1K
10:00 12.90 12.90 12.86 12.86 0.3K
10:01 12.86 12.86 12.86 12.86 0.0K
10:02 12.86 12.86 12.86 12.86 0.0K
10:03 12.85 12.85 12.85 12.85 0.1K
10:04 12.85 12.85 12.85 12.85 0.0K
10:05 12.85 12.85 12.85 12.85 0.0K
10:06 12.85 12.85 12.85 12.85 0.1K
10:07 12.94 12.94 12.94 12.94 0.7K
10:08 12.94 12.94 12.94 12.94 0.0K
10:09 12.94 12.94 12.94 12.94 0.1K
10:10 12.94 12.96 12.94 12.96 0.9K
10:11 12.96 12.97 12.96 12.97 1.8K
10:12 12.97 12.97 12.97 12.97 0.1K
10:13 12.97 12.97 12.92 12.92 0.6K
10:14 12.92 12.92 12.92 12.92 0.0K
10:15 12.92 12.92 12.92 12.92 0.0K
10:16 12.92 12.92 12.92 12.92 0.0K
10:17 12.92 12.92 12.92 12.92 0.1K
10:18 12.92 12.92 12.92 12.92 0.0K
10:19 12.92 12.97 12.92 12.97 0.6K
10:20 12.97 12.97 12.97 12.97 0.2K
10:21 12.97 12.97 12.97 12.97 0.3K
10:22 12.97 12.97 12.97 12.97 0.2K
10:23 12.97 12.97 12.97 12.97 0.0K
10:24 12.97 12.97 12.97 12.97 0.0K
10:25 12.97 12.97 12.97 12.97 0.0K
10:26 12.97 12.97 12.97 12.97 0.3K
10:27 12.97 12.97 12.97 12.97 0.0K
10:28 12.97 12.97 12.97 12.97 0.1K
10:29 12.91 12.91 12.91 12.91 0.2K
10:30 12.91 12.91 12.91 12.91 0.3K
10:31 12.91 12.91 12.91 12.91 0.1K
10:32 12.91 12.91 12.91 12.91 0.0K
10:33 12.91 12.91 12.91 12.91 0.0K
10:34 12.91 12.91 12.91 12.91 0.0K
10:35 12.91 12.91 12.91 12.91 0.0K
10:36 12.91 12.91 12.91 12.91 0.1K
10:37 12.86 12.86 12.86 12.86 0.2K
10:38 12.90 12.90 12.90 12.90 0.2K
10:39 12.90 12.90 12.90 12.90 0.1K
10:40 12.90 12.91 12.90 12.91 0.8K
10:41 12.92 12.92 12.92 12.92 0.3K
10:42 12.92 12.92 12.92 12.92 0.1K
10:43 12.92 12.92 12.89 12.89 0.3K
10:44 12.89 12.89 12.89 12.89 0.0K
10:45 12.89 12.89 12.89 12.89 0.0K
10:46 12.89 12.89 12.87 12.87 0.6K
10:47 12.87 12.87 12.87 12.87 0.1K
10:48 12.87 12.87 12.87 12.87 0.0K
10:49 12.87 12.87 12.87 12.87 0.1K
10:50 12.87 12.87 12.87 12.87 0.0K
10:51 12.87 12.87 12.87 12.87 0.0K
10:52 12.84 12.84 12.84 12.84 0.2K
10:53 12.84 12.84 12.84 12.84 0.1K
10:54 12.84 12.84 12.84 12.84 0.0K
10:55 12.84 12.84 12.81 12.81 0.3K
10:56 12.79 12.79 12.79 12.79 2.0K
10:57 12.79 12.79 12.79 12.79 0.2K
10:58 12.82 12.82 12.82 12.82 1.3K
10:59 12.82 12.82 12.82 12.82 0.0K
11:00 12.82 12.82 12.82 12.82 0.1K
11:01 12.84 12.84 12.84 12.84 0.2K
11:02 12.84 12.84 12.84 12.84 0.0K
11:03 12.84 12.85 12.84 12.85 1.1K
11:04 12.82 12.82 12.82 12.82 0.1K
11:05 12.82 12.83 12.82 12.83 0.4K
11:06 12.83 12.83 12.83 12.83 0.1K
11:07 12.83 12.83 12.83 12.83 0.0K
11:08 12.83 12.83 12.83 12.83 0.1K
11:09 12.83 12.83 12.83 12.83 0.3K
11:10 12.83 12.83 12.83 12.83 0.2K
11:11 12.83 12.83 12.83 12.83 0.2K
11:12 12.83 12.83 12.83 12.83 0.0K
11:13 12.83 12.83 12.83 12.83 0.0K
11:14 12.83 12.92 12.83 12.92 1.0K
11:15 12.92 12.92 12.92 12.92 0.0K
11:16 12.92 12.92 12.87 12.87 0.7K
11:17 12.87 12.87 12.87 12.87 0.1K
11:18 12.87 12.87 12.87 12.87 0.0K
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 12.87 12.87 12.87 12.87 0.1K
11:22 12.87 12.87 12.87 12.87 0.0K
11:23 12.87 12.87 12.87 12.87 0.1K
11:24 12.87 12.87 12.87 12.87 0.0K
11:25 12.87 12.87 12.87 12.87 0.0K
11:26 12.87 12.87 12.87 12.87 0.3K
11:27 12.87 12.87 12.87 12.87 0.0K
11:28 12.87 12.87 12.87 12.87 0.0K
11:29 12.85 12.85 12.85 12.85 1.0K
11:30 12.85 12.85 12.82 12.82 0.5K
11:31 12.82 12.82 12.82 12.82 0.1K
11:32 12.82 12.82 12.82 12.82 0.0K
11:33 12.87 12.87 12.87 12.87 0.5K
11:34 12.83 12.83 12.83 12.83 0.2K
11:35 12.83 12.86 12.83 12.86 0.5K
11:36 12.86 12.86 12.84 12.84 0.4K
11:37 12.84 12.84 12.84 12.84 0.0K
11:38 12.84 12.84 12.84 12.84 0.0K
11:39 12.81 12.81 12.81 12.81 0.4K
11:40 12.81 12.81 12.81 12.81 0.1K
11:41 12.81 12.81 12.81 12.81 0.1K
11:42 12.81 12.81 12.81 12.81 0.0K
11:43 12.81 12.81 12.81 12.81 0.0K
11:44 12.81 12.81 12.81 12.81 0.3K
11:45 12.84 12.84 12.84 12.84 0.8K
11:46 12.84 12.84 12.84 12.84 0.1K
11:47 12.84 12.84 12.84 12.84 0.0K
11:48 12.86 12.86 12.86 12.86 0.5K
11:49 12.86 12.86 12.86 12.86 0.1K
11:50 12.83 12.83 12.83 12.83 0.1K
11:51 12.86 12.86 12.86 12.86 0.9K
11:52 12.86 12.86 12.86 12.86 0.1K
11:53 12.86 12.86 12.86 12.86 0.3K
11:54 12.86 12.86 12.86 12.86 0.3K
11:55 12.86 12.92 12.86 12.92 1.4K
11:56 12.92 12.92 12.92 12.92 0.1K
11:57 12.92 12.92 12.92 12.92 0.1K
11:58 12.92 12.93 12.92 12.93 1.7K
11:59 12.98 12.98 12.98 12.98 0.3K
12:00 12.98 12.98 12.98 12.98 0.0K
12:01 12.98 12.98 12.98 12.98 0.1K
12:02 12.98 12.98 12.98 12.98 0.0K
12:03 12.98 12.98 12.98 12.98 0.0K
12:04 12.98 12.98 12.98 12.98 0.1K
12:05 12.98 12.98 12.98 12.98 0.0K
12:06 12.98 12.98 12.98 12.98 0.0K
12:07 12.98 12.98 12.98 12.98 0.0K
12:08 12.98 12.99 12.98 12.99 2.1K
12:09 12.99 12.99 12.99 12.99 0.0K
12:10 12.99 12.99 12.99 12.99 0.1K
12:11 12.99 12.99 12.99 12.99 0.0K
12:12 13.01 13.01 13.01 13.01 0.1K
12:13 13.01 13.01 13.01 13.01 0.0K
12:14 13.01 13.01 13.01 13.01 0.1K
12:15 13.01 13.01 13.01 13.01 0.0K
12:16 13.01 13.01 13.01 13.01 0.1K
12:17 13.01 13.01 13.01 13.01 0.0K
12:18 12.99 12.99 12.98 12.98 3.4K
12:19 12.98 12.98 12.98 12.98 0.1K
12:20 12.98 12.98 12.98 12.98 0.0K
12:21 12.98 12.98 12.98 12.98 0.5K
12:22 12.98 12.98 12.98 12.98 0.0K
12:23 12.98 12.98 12.98 12.98 0.0K
12:24 12.98 12.98 12.98 12.98 0.0K
12:25 12.93 12.93 12.93 12.93 1.1K
12:26 12.93 12.93 12.93 12.93 0.1K
12:27 12.93 12.93 12.93 12.93 0.1K
12:28 12.93 12.93 12.93 12.93 0.0K
12:29 12.93 12.93 12.93 12.93 0.0K
12:30 12.93 12.93 12.93 12.93 0.0K
12:31 12.93 12.93 12.93 12.93 0.1K
12:32 12.93 12.93 12.93 12.93 0.0K
12:33 12.93 12.93 12.93 12.93 0.0K
12:34 12.93 12.93 12.93 12.93 0.0K
12:35 12.93 12.93 12.93 12.93 0.0K
12:36 12.93 12.93 12.93 12.93 0.2K
12:37 12.93 12.98 12.93 12.98 1.3K
12:38 12.98 12.98 12.98 12.98 0.1K
12:39 12.98 12.98 12.98 12.98 0.0K
12:40 12.98 12.98 12.98 12.98 0.0K
12:41 12.95 12.95 12.95 12.95 0.6K
12:42 12.95 12.95 12.95 12.95 0.1K
12:43 12.95 12.95 12.95 12.95 0.2K
12:44 12.95 12.95 12.95 12.95 0.0K
12:45 12.95 12.95 12.95 12.95 0.0K
12:46 12.95 12.95 12.95 12.95 0.2K
12:47 12.95 12.95 12.95 12.95 0.0K
12:48 12.95 12.95 12.95 12.95 0.0K
12:49 12.95 12.95 12.95 12.95 0.7K
12:50 12.95 12.95 12.95 12.95 0.0K
12:51 12.95 12.95 12.95 12.95 0.1K
12:52 13.02 13.02 13.02 13.02 0.1K
12:53 13.02 13.02 13.02 13.02 0.0K
12:54 13.02 13.02 13.02 13.02 0.0K
12:55 12.99 12.99 12.99 12.99 1.4K
12:56 12.99 12.99 12.98 12.98 0.5K
12:57 12.98 12.98 12.98 12.98 0.0K
12:58 12.98 12.98 12.98 12.98 0.0K
12:59 12.98 12.98 12.98 12.98 0.0K
13:00 12.98 12.98 12.98 12.98 0.2K
13:01 12.98 12.98 12.98 12.98 0.1K
13:02 12.98 12.98 12.98 12.98 0.0K
13:03 12.98 12.98 12.98 12.98 0.1K
13:04 12.98 12.98 12.93 12.93 0.2K
13:05 12.93 12.93 12.93 12.93 0.0K
13:06 12.93 12.93 12.93 12.93 0.0K
13:07 12.94 12.94 12.94 12.94 0.5K
13:08 12.94 12.94 12.94 12.94 0.0K
13:09 12.94 12.94 12.94 12.94 0.0K
13:10 12.94 12.94 12.94 12.94 0.0K
13:11 12.94 12.94 12.94 12.94 0.0K
13:12 12.90 12.90 12.90 12.90 0.2K
13:13 12.90 12.90 12.90 12.90 0.0K
13:14 12.90 12.90 12.90 12.90 0.0K
13:15 12.90 12.90 12.88 12.89 2.4K
13:16 12.89 12.90 12.89 12.89 0.8K
13:17 12.88 12.88 12.86 12.86 1.1K
13:18 12.82 12.82 12.82 12.82 0.6K
13:19 12.82 12.82 12.81 12.81 0.2K
13:20 12.80 12.80 12.80 12.80 0.3K
13:21 12.79 12.79 12.79 12.79 0.8K
13:22 12.79 12.79 12.79 12.79 0.0K
13:23 12.79 12.79 12.79 12.79 0.0K
13:24 12.79 12.79 12.79 12.79 0.4K
13:25 12.79 12.79 12.70 12.72 1.0K
13:26 12.72 12.72 12.72 12.72 0.3K
13:27 12.72 12.72 12.64 12.64 0.5K
13:28 12.65 12.65 12.65 12.65 0.2K
13:29 12.65 12.65 12.65 12.65 0.0K
13:30 12.65 12.65 12.65 12.65 0.2K
13:31 12.65 12.65 12.65 12.65 0.0K
13:32 12.65 12.65 12.65 12.65 1.0K
13:33 12.65 12.70 12.65 12.70 0.7K
13:34 12.70 12.70 12.70 12.70 0.1K
13:35 12.70 12.70 12.70 12.70 0.2K
13:36 12.70 12.70 12.70 12.70 0.1K
13:37 12.70 12.70 12.70 12.70 0.0K
13:38 12.70 12.70 12.70 12.70 0.0K
13:39 12.70 12.70 12.70 12.70 0.1K
13:40 12.73 12.73 12.73 12.73 0.4K
13:41 12.73 12.73 12.73 12.73 0.1K
13:42 12.73 12.73 12.73 12.73 0.0K
13:43 12.73 12.73 12.73 12.73 0.0K
13:44 12.73 12.73 12.73 12.73 0.0K
13:45 12.73 12.73 12.73 12.73 0.3K
13:46 12.73 12.73 12.73 12.73 0.1K
13:47 12.73 12.73 12.73 12.73 0.0K
13:48 12.73 12.73 12.73 12.73 0.2K
13:49 12.73 12.73 12.73 12.73 0.1K
13:50 12.73 12.73 12.73 12.73 0.1K
13:51 12.73 12.73 12.73 12.73 0.1K
13:52 12.73 12.73 12.73 12.73 0.0K
13:53 12.66 12.66 12.66 12.66 0.6K
13:54 12.66 12.66 12.66 12.66 0.0K
13:55 12.66 12.66 12.66 12.66 0.1K
13:56 12.66 12.66 12.66 12.66 0.1K
13:57 12.65 12.65 12.65 12.65 1.5K
13:58 12.63 12.63 12.63 12.63 0.4K
13:59 12.63 12.63 12.63 12.63 0.1K
14:00 12.63 12.63 12.63 12.63 0.0K
14:01 12.64 12.64 12.64 12.64 1.5K
14:02 12.64 12.64 12.64 12.64 0.0K
14:03 12.64 12.64 12.64 12.64 0.0K
14:04 12.64 12.64 12.62 12.62 0.4K
14:05 12.61 12.61 12.61 12.61 0.2K
14:06 12.61 12.61 12.61 12.61 0.1K
14:07 12.61 12.61 12.61 12.61 0.0K
14:08 12.71 12.71 12.71 12.71 0.9K
14:09 12.71 12.71 12.71 12.71 0.0K
14:10 12.72 12.74 12.72 12.74 0.7K
14:11 12.74 12.74 12.73 12.73 0.6K
14:12 12.72 12.72 12.71 12.71 0.5K
14:13 12.71 12.71 12.71 12.71 0.1K
14:14 12.71 12.71 12.71 12.71 0.0K
14:15 12.71 12.71 12.71 12.71 0.0K
14:16 12.71 12.71 12.71 12.71 0.2K
14:17 12.71 12.71 12.71 12.71 0.0K
14:18 12.71 12.71 12.71 12.71 0.2K
14:19 12.71 12.71 12.68 12.68 1.7K
14:20 12.68 12.68 12.68 12.68 0.0K
14:21 12.68 12.68 12.68 12.68 0.2K
14:22 12.68 12.68 12.68 12.68 1.0K
14:23 12.68 12.68 12.68 12.68 0.0K
14:24 12.67 12.67 12.67 12.67 0.3K
14:25 12.67 12.67 12.67 12.67 0.0K
14:26 12.68 12.68 12.66 12.66 1.1K
14:27 12.66 12.66 12.66 12.66 0.2K
14:28 12.66 12.66 12.66 12.66 0.0K
14:29 12.66 12.66 12.66 12.66 0.2K
14:30 12.66 12.66 12.66 12.66 0.0K
14:31 12.66 12.66 12.66 12.66 0.1K
14:32 12.65 12.69 12.65 12.69 1.7K
14:33 12.67 12.69 12.67 12.69 1.6K
14:34 12.69 12.69 12.69 12.69 0.1K
14:35 12.69 12.69 12.69 12.69 0.2K
14:36 12.69 12.69 12.69 12.69 0.1K
14:37 12.69 12.69 12.69 12.69 0.1K
14:38 12.69 12.69 12.69 12.69 0.1K
14:39 12.69 12.69 12.69 12.69 1.1K
14:40 12.69 12.69 12.69 12.69 0.0K
14:41 12.69 12.69 12.69 12.69 0.3K
14:42 12.69 12.69 12.69 12.69 0.0K
14:43 12.69 12.69 12.69 12.69 0.1K
14:44 12.69 12.69 12.69 12.69 0.0K
14:45 12.69 12.69 12.69 12.69 0.1K
14:46 12.69 12.69 12.69 12.69 0.1K
14:47 12.69 12.69 12.69 12.69 0.0K
14:48 12.69 12.69 12.69 12.69 0.1K
14:49 12.69 12.69 12.69 12.69 0.0K
14:50 12.69 12.69 12.67 12.67 0.6K
14:51 12.67 12.67 12.67 12.67 0.1K
14:52 12.67 12.67 12.67 12.67 0.1K
14:53 12.67 12.67 12.67 12.67 0.2K
14:54 12.67 12.67 12.67 12.67 0.1K
14:55 12.67 12.67 12.67 12.67 0.0K
14:56 12.67 12.67 12.64 12.64 0.8K
14:57 12.64 12.64 12.64 12.64 0.0K
14:58 12.64 12.64 12.64 12.64 0.3K
14:59 12.64 12.64 12.64 12.64 0.0K
15:00 12.64 12.64 12.64 12.64 0.1K
15:01 12.62 12.62 12.62 12.62 0.2K
15:02 12.62 12.62 12.62 12.62 0.0K
15:03 12.62 12.62 12.62 12.62 0.0K
15:04 12.62 12.62 12.62 12.62 0.0K
15:05 12.62 12.62 12.62 12.62 0.0K
15:06 12.62 12.62 12.62 12.62 0.1K
15:07 12.62 12.62 12.62 12.62 0.1K
15:08 12.59 12.59 12.59 12.59 0.3K
15:09 12.59 12.59 12.59 12.59 0.3K
15:10 12.59 12.59 12.59 12.59 0.1K
15:11 12.57 12.57 12.57 12.57 1.1K
15:12 12.57 12.57 12.57 12.57 0.0K
15:13 12.57 12.57 12.56 12.56 1.5K
15:14 12.56 12.56 12.56 12.56 0.2K
15:15 12.56 12.60 12.56 12.59 1.8K
15:16 12.59 12.59 12.57 12.57 0.1K
15:17 12.57 12.59 12.57 12.59 0.3K
15:18 12.57 12.57 12.57 12.57 0.7K
15:19 12.57 12.57 12.57 12.57 0.0K
15:20 12.56 12.56 12.56 12.56 0.5K
15:21 12.56 12.56 12.56 12.56 0.1K
15:22 12.56 12.56 12.55 12.55 0.3K
15:23 12.55 12.55 12.55 12.55 0.6K
15:24 12.55 12.55 12.55 12.55 0.1K
15:25 12.55 12.55 12.55 12.55 0.4K
15:26 12.55 12.55 12.55 12.55 0.0K
15:27 12.53 12.53 12.53 12.53 0.2K
15:28 12.53 12.53 12.53 12.53 0.0K
15:29 12.53 12.53 12.53 12.53 0.2K
15:30 12.53 12.53 12.53 12.53 0.0K
15:31 12.53 12.53 12.53 12.53 0.4K
15:32 12.54 12.54 12.54 12.54 0.7K
15:33 12.54 12.54 12.54 12.54 0.0K
15:34 12.54 12.55 12.54 12.55 0.3K
15:35 12.55 12.55 12.55 12.55 0.1K
15:36 12.55 12.55 12.55 12.55 0.1K
15:37 12.55 12.55 12.55 12.55 0.1K
15:38 12.57 12.57 12.57 12.57 0.2K
15:39 12.58 12.58 12.58 12.58 0.3K
15:40 12.58 12.60 12.58 12.60 0.6K
15:41 12.60 12.60 12.60 12.60 0.4K
15:42 12.60 12.61 12.60 12.61 2.1K
15:43 12.61 12.61 12.61 12.61 0.2K
15:44 12.61 12.61 12.61 12.61 0.3K
15:45 12.61 12.64 12.61 12.64 0.4K
15:46 12.64 12.64 12.64 12.64 0.2K
15:47 12.64 12.64 12.59 12.59 1.2K
15:48 12.59 12.59 12.59 12.59 0.2K
15:49 12.59 12.59 12.59 12.59 0.3K
15:50 12.59 12.59 12.59 12.59 0.1K
15:51 12.59 12.59 12.59 12.59 0.6K
15:52 12.59 12.60 12.59 12.60 0.6K
15:53 12.60 12.60 12.60 12.60 0.1K
15:54 12.57 12.57 12.57 12.57 1.3K
15:55 12.56 12.59 12.56 12.56 0.8K
15:56 12.56 12.56 12.54 12.54 2.1K
15:57 12.54 12.55 12.53 12.53 1.4K
15:58 12.53 12.53 12.53 12.53 1.3K
15:59 12.53 12.53 12.53 12.53 0.9K
16:00 12.53 12.54 12.50 12.50 23.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available