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 13.70 13.70 13.70 13.70 1.6K
09:32 13.70 13.70 13.70 13.70 0.0K
09:33 13.70 13.70 13.70 13.70 0.0K
09:34 13.70 13.70 13.70 13.70 0.0K
09:35 13.70 13.70 13.61 13.61 0.4K
09:36 13.61 13.61 13.61 13.61 0.1K
09:37 13.61 13.61 13.61 13.61 0.2K
09:38 13.80 13.80 13.80 13.80 0.7K
09:39 13.74 13.74 13.74 13.74 0.5K
09:40 13.74 13.74 13.74 13.74 0.0K
09:41 13.74 13.74 13.74 13.74 0.0K
09:42 13.74 13.74 13.74 13.74 0.0K
09:43 13.74 13.74 13.74 13.74 0.0K
09:44 13.74 13.74 13.74 13.74 0.0K
09:45 13.80 13.80 13.80 13.80 0.1K
09:46 13.80 13.80 13.80 13.80 0.0K
09:47 13.80 13.80 13.80 13.80 0.0K
09:48 13.80 13.80 13.80 13.80 0.1K
09:49 13.80 13.80 13.80 13.80 0.0K
09:50 13.80 13.80 13.80 13.80 0.0K
09:51 13.80 13.80 13.80 13.80 0.0K
09:52 13.80 13.80 13.80 13.80 0.0K
09:53 13.80 13.80 13.80 13.80 0.0K
09:54 13.80 13.80 13.80 13.80 0.1K
09:55 13.80 13.80 13.80 13.80 0.0K
09:56 13.80 13.80 13.80 13.80 0.1K
09:57 13.80 13.80 13.74 13.74 0.1K
09:58 13.74 13.74 13.74 13.74 0.1K
09:59 13.74 13.74 13.74 13.74 0.0K
10:00 13.74 13.74 13.74 13.74 0.0K
10:01 13.74 13.74 13.73 13.73 0.2K
10:02 13.69 13.69 13.69 13.69 0.8K
10:03 13.69 13.69 13.69 13.69 0.1K
10:04 13.69 13.69 13.69 13.69 0.0K
10:05 13.69 13.69 13.69 13.69 0.0K
10:06 13.69 13.69 13.69 13.69 0.0K
10:07 13.69 13.69 13.69 13.69 0.0K
10:08 13.69 13.69 13.69 13.69 0.0K
10:09 13.63 13.63 13.54 13.54 3.9K
10:10 13.54 13.60 13.54 13.60 0.3K
10:11 13.60 13.67 13.60 13.67 0.6K
10:12 13.67 13.67 13.67 13.67 0.0K
10:13 13.67 13.67 13.67 13.67 0.0K
10:14 13.67 13.71 13.67 13.71 0.4K
10:15 13.69 13.71 13.69 13.71 0.5K
10:16 13.71 13.71 13.69 13.69 0.2K
10:17 13.69 13.69 13.69 13.69 0.1K
10:18 13.69 13.69 13.69 13.69 0.0K
10:19 13.69 13.69 13.69 13.69 0.0K
10:20 13.69 13.69 13.69 13.69 0.1K
10:21 13.77 13.79 13.77 13.79 0.3K
10:22 13.79 13.79 13.79 13.79 0.0K
10:23 13.79 13.79 13.76 13.76 1.1K
10:24 13.76 13.76 13.76 13.76 0.3K
10:25 13.76 13.76 13.76 13.76 0.0K
10:26 13.76 13.76 13.76 13.76 0.0K
10:27 13.76 13.76 13.76 13.76 0.0K
10:28 13.76 13.77 13.76 13.77 0.1K
10:29 13.77 13.77 13.77 13.77 0.0K
10:30 13.77 13.77 13.77 13.77 0.1K
10:31 13.77 13.77 13.77 13.77 0.0K
10:32 13.77 13.77 13.77 13.77 0.0K
10:33 13.77 13.77 13.77 13.77 0.0K
10:34 13.77 13.77 13.77 13.77 0.1K
10:35 13.77 13.77 13.77 13.77 0.1K
10:36 13.77 13.77 13.77 13.77 0.0K
10:37 13.77 13.77 13.77 13.77 0.0K
10:38 13.77 13.77 13.77 13.77 0.0K
10:39 13.77 13.77 13.77 13.77 0.0K
10:40 13.76 13.76 13.76 13.76 0.1K
10:41 13.76 13.76 13.71 13.71 2.0K
10:42 13.71 13.71 13.71 13.71 0.1K
10:43 13.71 13.79 13.71 13.79 0.2K
10:44 13.79 13.79 13.79 13.79 0.0K
10:45 13.79 13.79 13.79 13.79 0.0K
10:46 13.76 13.76 13.76 13.76 0.1K
10:47 13.76 13.79 13.76 13.79 0.4K
10:48 13.79 13.81 13.79 13.81 1.0K
10:49 13.79 13.79 13.79 13.79 0.8K
10:50 13.83 13.83 13.83 13.83 0.6K
10:51 13.84 13.86 13.84 13.86 0.6K
10:52 13.86 13.86 13.86 13.86 0.0K
10:53 13.86 13.86 13.86 13.86 0.0K
10:54 13.86 13.86 13.86 13.86 0.0K
10:55 13.90 13.90 13.90 13.90 0.7K
10:56 13.90 13.90 13.90 13.90 0.0K
10:57 13.90 13.90 13.90 13.90 0.0K
10:58 13.90 13.90 13.90 13.90 0.0K
10:59 13.90 13.90 13.90 13.90 0.0K
11:00 13.90 13.90 13.90 13.90 0.1K
11:01 13.90 13.90 13.90 13.90 0.1K
11:02 13.90 13.90 13.90 13.90 0.4K
11:03 13.90 13.90 13.90 13.90 0.7K
11:04 13.90 13.98 13.90 13.98 2.0K
11:05 13.98 13.98 13.93 13.93 0.5K
11:06 13.93 13.93 13.93 13.93 0.7K
11:07 13.93 13.93 13.93 13.93 0.0K
11:08 13.93 13.93 13.93 13.93 0.0K
11:09 13.93 13.93 13.93 13.93 0.0K
11:10 13.93 13.94 13.93 13.94 0.6K
11:11 13.94 13.95 13.94 13.95 1.2K
11:12 13.95 13.95 13.95 13.95 0.0K
11:13 13.95 13.95 13.95 13.95 0.0K
11:14 13.95 13.95 13.95 13.95 0.0K
11:15 13.95 13.95 13.95 13.95 3.2K
11:16 13.95 13.95 13.95 13.95 0.5K
11:17 14.01 14.02 14.01 14.02 3.7K
11:18 14.02 14.02 13.99 14.00 0.8K
11:19 14.00 14.00 14.00 14.00 0.0K
11:20 14.00 14.00 14.00 14.00 0.1K
11:21 14.03 14.03 14.03 14.03 0.1K
11:22 14.03 14.03 14.03 14.03 0.1K
11:23 14.03 14.03 14.03 14.03 0.0K
11:24 14.03 14.03 14.03 14.03 0.0K
11:25 14.03 14.03 14.03 14.03 0.0K
11:26 14.03 14.03 14.03 14.03 0.0K
11:27 14.03 14.03 14.01 14.01 0.2K
11:28 14.01 14.01 14.01 14.01 0.3K
11:29 14.01 14.04 14.01 14.04 0.2K
11:30 14.04 14.04 14.03 14.03 0.2K
11:31 14.03 14.03 14.01 14.01 0.3K
11:32 14.01 14.01 14.01 14.01 0.1K
11:33 14.01 14.07 14.01 14.07 1.2K
11:34 14.07 14.07 14.07 14.07 0.6K
11:35 14.07 14.07 14.07 14.07 0.0K
11:36 14.09 14.09 14.09 14.09 0.1K
11:37 14.10 14.11 14.10 14.11 3.1K
11:38 14.08 14.10 14.08 14.10 4.9K
11:39 14.10 14.10 14.07 14.07 1.2K
11:40 14.07 14.07 14.04 14.04 0.7K
11:41 14.04 14.04 14.01 14.01 0.6K
11:42 14.01 14.01 14.01 14.01 0.1K
11:43 14.01 14.01 14.01 14.01 0.0K
11:44 14.01 14.04 14.01 14.04 0.1K
11:45 14.04 14.04 13.97 14.01 1.1K
11:46 14.01 14.01 14.01 14.01 0.2K
11:47 14.01 14.01 14.01 14.01 0.0K
11:48 14.01 14.01 14.01 14.01 0.1K
11:49 14.01 14.01 14.01 14.01 0.1K
11:50 14.01 14.01 14.01 14.01 0.0K
11:51 14.01 14.02 14.01 14.02 0.2K
11:52 14.02 14.02 14.02 14.02 0.0K
11:53 14.06 14.06 14.06 14.06 0.1K
11:54 14.06 14.06 14.06 14.06 0.0K
11:55 14.06 14.06 14.06 14.06 0.4K
11:56 14.06 14.06 14.06 14.06 0.0K
11:57 14.06 14.06 14.06 14.06 0.0K
11:58 14.06 14.09 14.06 14.09 0.1K
11:59 14.09 14.09 14.00 14.08 1.5K
12:00 14.08 14.08 14.08 14.08 0.2K
12:01 14.08 14.08 14.08 14.08 0.0K
12:02 14.08 14.08 14.08 14.08 0.0K
12:03 14.08 14.08 14.08 14.08 0.0K
12:04 14.08 14.08 14.08 14.08 0.0K
12:05 14.08 14.08 14.01 14.01 0.4K
12:06 14.01 14.01 14.01 14.01 0.0K
12:07 14.01 14.01 13.98 13.98 0.2K
12:08 13.98 13.98 13.98 13.98 0.1K
12:09 13.98 13.98 13.98 13.98 0.1K
12:10 13.98 13.98 13.98 13.98 0.1K
12:11 13.98 13.98 13.98 13.98 0.0K
12:12 13.98 13.98 13.98 13.98 0.2K
12:13 13.98 13.98 13.98 13.98 0.0K
12:14 13.98 13.98 13.98 13.98 0.2K
12:15 13.98 13.98 13.98 13.98 0.0K
12:16 13.98 13.98 13.98 13.98 0.1K
12:17 13.98 13.98 13.98 13.98 0.0K
12:18 13.98 13.99 13.98 13.99 0.4K
12:19 14.00 14.00 14.00 14.00 0.3K
12:20 14.00 14.00 14.00 14.00 0.2K
12:21 14.00 14.00 14.00 14.00 0.3K
12:22 14.00 14.00 14.00 14.00 0.2K
12:23 13.99 13.99 13.99 13.99 0.1K
12:24 13.99 13.99 13.99 13.99 0.0K
12:25 13.99 13.99 13.99 13.99 0.1K
12:26 13.99 14.02 13.99 14.02 0.4K
12:27 14.02 14.02 14.02 14.02 0.0K
12:28 14.02 14.02 14.02 14.02 0.0K
12:29 14.02 14.02 14.02 14.02 0.0K
12:30 14.02 14.02 14.02 14.02 0.1K
12:31 14.02 14.02 14.02 14.02 0.0K
12:32 14.02 14.02 14.02 14.02 0.6K
12:33 14.02 14.02 14.02 14.02 0.0K
12:34 14.02 14.02 14.01 14.01 0.7K
12:35 14.01 14.01 14.01 14.01 0.0K
12:36 14.01 14.01 14.01 14.01 0.0K
12:37 14.01 14.01 14.01 14.01 0.0K
12:38 14.01 14.01 14.01 14.01 0.0K
12:39 14.01 14.01 14.01 14.01 0.0K
12:40 14.01 14.03 14.01 14.03 0.1K
12:41 14.03 14.03 14.03 14.03 0.0K
12:42 14.03 14.03 14.03 14.03 0.1K
12:43 14.03 14.03 14.03 14.03 0.0K
12:44 14.03 14.03 14.03 14.03 0.0K
12:45 14.03 14.03 14.03 14.03 0.5K
12:46 14.03 14.03 14.03 14.03 0.1K
12:47 14.03 14.09 14.03 14.09 5.2K
12:48 14.09 14.09 14.09 14.09 0.3K
12:49 14.09 14.09 14.09 14.09 0.0K
12:50 14.09 14.09 14.09 14.09 0.2K
12:51 14.09 14.09 14.09 14.09 0.0K
12:52 14.09 14.09 14.07 14.07 0.2K
12:53 14.07 14.07 14.07 14.07 0.0K
12:54 14.07 14.07 14.07 14.07 0.2K
12:55 14.07 14.07 14.07 14.07 0.0K
12:56 14.07 14.07 14.07 14.07 0.0K
12:57 14.07 14.07 14.07 14.07 0.0K
12:58 14.07 14.07 14.07 14.07 0.0K
12:59 14.07 14.08 14.07 14.08 0.5K
13:00 14.08 14.08 14.08 14.08 0.2K
13:01 14.08 14.08 14.08 14.08 0.0K
13:02 14.08 14.08 14.08 14.08 0.1K
13:03 14.08 14.08 14.08 14.08 0.0K
13:04 14.09 14.11 14.09 14.11 0.5K
13:05 14.11 14.11 14.11 14.11 0.0K
13:06 14.11 14.11 14.11 14.11 0.3K
13:07 14.11 14.11 14.11 14.11 0.0K
13:08 14.11 14.11 14.09 14.09 0.7K
13:09 14.07 14.07 14.07 14.07 0.1K
13:10 14.07 14.07 14.07 14.07 0.0K
13:11 14.07 14.09 14.07 14.09 0.2K
13:12 14.07 14.07 14.07 14.07 1.1K
13:13 14.07 14.07 14.07 14.07 0.0K
13:14 14.07 14.07 14.07 14.07 0.0K
13:15 14.07 14.07 14.07 14.07 0.0K
13:16 14.07 14.07 14.07 14.07 0.0K
13:17 14.07 14.07 14.07 14.07 0.0K
13:18 14.07 14.07 14.07 14.07 0.1K
13:19 14.07 14.07 14.07 14.07 0.1K
13:20 14.07 14.07 14.07 14.07 0.0K
13:21 14.07 14.07 14.07 14.07 0.1K
13:22 14.07 14.07 14.03 14.03 0.1K
13:23 14.03 14.09 14.03 14.09 1.0K
13:24 14.09 14.09 14.09 14.09 0.1K
13:25 14.09 14.09 14.09 14.09 0.1K
13:26 14.09 14.09 14.07 14.07 0.2K
13:27 14.07 14.07 14.07 14.07 0.0K
13:28 14.07 14.07 14.07 14.07 0.0K
13:29 14.09 14.10 14.09 14.10 1.3K
13:30 14.10 14.10 14.10 14.10 0.0K
13:31 14.10 14.10 14.10 14.10 0.0K
13:32 14.10 14.10 14.10 14.10 0.1K
13:33 14.10 14.10 14.10 14.10 0.1K
13:34 14.10 14.10 14.10 14.10 0.0K
13:35 14.09 14.09 14.09 14.09 0.3K
13:36 14.09 14.10 14.09 14.10 0.6K
13:37 14.10 14.10 14.10 14.10 0.0K
13:38 14.10 14.10 14.10 14.10 0.0K
13:39 14.10 14.10 14.10 14.10 0.0K
13:40 14.10 14.10 14.10 14.10 0.0K
13:41 14.08 14.08 14.08 14.08 0.2K
13:42 14.08 14.08 14.08 14.08 0.0K
13:43 14.12 14.12 14.12 14.12 1.3K
13:44 14.12 14.12 14.12 14.12 0.0K
13:45 14.10 14.14 14.10 14.14 3.0K
13:46 14.14 14.16 14.14 14.16 0.2K
13:47 14.16 14.16 14.16 14.16 0.0K
13:48 14.16 14.16 14.16 14.16 0.0K
13:49 14.16 14.16 14.16 14.16 0.1K
13:50 14.16 14.16 14.16 14.16 0.0K
13:51 14.16 14.16 14.16 14.16 0.0K
13:52 14.13 14.20 14.13 14.20 4.8K
13:53 14.19 14.19 14.19 14.19 1.1K
13:54 14.19 14.19 14.19 14.19 0.1K
13:55 14.19 14.19 14.19 14.19 0.0K
13:56 14.21 14.21 14.21 14.21 0.2K
13:57 14.16 14.16 14.16 14.16 0.8K
13:58 14.16 14.16 14.16 14.16 0.0K
13:59 14.16 14.16 14.16 14.16 0.0K
14:00 14.16 14.16 14.16 14.16 0.0K
14:01 14.16 14.16 14.16 14.16 0.0K
14:02 14.16 14.16 14.16 14.16 0.0K
14:03 14.16 14.19 14.16 14.19 0.5K
14:04 14.19 14.19 14.19 14.19 0.1K
14:05 14.19 14.19 14.19 14.19 0.0K
14:06 14.19 14.19 14.19 14.19 0.0K
14:07 14.19 14.19 14.19 14.19 0.0K
14:08 14.19 14.19 14.19 14.19 0.1K
14:09 14.14 14.14 14.14 14.14 0.7K
14:10 14.14 14.14 14.14 14.14 0.1K
14:11 14.13 14.13 14.13 14.13 0.3K
14:12 14.13 14.13 14.13 14.13 0.1K
14:13 14.13 14.13 14.13 14.13 0.1K
14:14 14.13 14.13 14.13 14.13 0.0K
14:15 14.13 14.13 14.13 14.13 0.2K
14:16 14.13 14.13 14.13 14.13 0.7K
14:17 14.13 14.13 14.13 14.13 0.0K
14:18 14.13 14.13 14.13 14.13 0.0K
14:19 14.13 14.13 14.13 14.13 0.0K
14:20 14.13 14.13 14.11 14.11 0.7K
14:21 14.11 14.11 14.11 14.11 0.7K
14:22 14.12 14.12 14.12 14.12 0.3K
14:23 14.13 14.13 14.13 14.13 0.3K
14:24 14.13 14.13 14.13 14.13 0.0K
14:25 14.13 14.13 14.10 14.10 0.3K
14:26 14.10 14.10 14.10 14.10 0.0K
14:27 14.10 14.10 14.10 14.10 0.1K
14:28 14.10 14.10 14.10 14.10 0.0K
14:29 14.10 14.10 14.10 14.10 0.1K
14:30 14.10 14.10 14.10 14.10 0.1K
14:31 14.10 14.10 14.10 14.10 0.0K
14:32 14.10 14.10 14.10 14.10 0.0K
14:33 14.11 14.11 14.11 14.11 0.1K
14:34 14.12 14.12 14.12 14.12 0.8K
14:35 14.12 14.12 14.12 14.12 0.0K
14:36 14.12 14.12 14.12 14.12 0.0K
14:37 14.12 14.12 14.12 14.12 0.0K
14:38 14.12 14.12 14.12 14.12 0.1K
14:39 14.12 14.12 14.12 14.12 0.0K
14:40 14.12 14.12 14.12 14.12 0.0K
14:41 14.12 14.13 14.12 14.13 0.5K
14:42 14.13 14.13 14.13 14.13 0.4K
14:43 14.13 14.13 14.13 14.13 0.2K
14:44 14.13 14.13 14.13 14.13 0.0K
14:45 14.14 14.14 14.11 14.11 0.2K
14:46 14.11 14.15 14.11 14.15 0.1K
14:47 14.15 14.15 14.15 14.15 0.0K
14:48 14.11 14.11 14.11 14.11 0.9K
14:49 14.11 14.11 14.11 14.11 0.1K
14:50 14.11 14.11 14.11 14.11 0.0K
14:51 14.11 14.11 14.11 14.11 0.0K
14:52 14.11 14.11 14.11 14.11 0.1K
14:53 14.11 14.11 14.11 14.11 0.1K
14:54 14.11 14.11 14.11 14.11 0.1K
14:55 14.11 14.11 14.11 14.11 0.0K
14:56 14.11 14.11 14.11 14.11 0.0K
14:57 14.11 14.11 14.11 14.11 0.0K
14:58 14.11 14.11 14.11 14.11 0.1K
14:59 14.11 14.11 14.11 14.11 0.1K
15:00 14.11 14.11 14.11 14.11 0.1K
15:01 14.11 14.11 14.11 14.11 0.2K
15:02 14.14 14.14 14.14 14.14 1.2K
15:03 14.14 14.14 14.14 14.14 0.1K
15:04 14.14 14.14 14.14 14.14 0.1K
15:05 14.14 14.14 14.14 14.14 0.3K
15:06 14.14 14.14 14.13 14.13 0.3K
15:07 14.13 14.13 14.13 14.13 0.0K
15:08 14.13 14.13 14.13 14.13 0.1K
15:09 14.13 14.13 14.13 14.13 1.2K
15:10 14.15 14.15 14.14 14.14 3.3K
15:11 14.14 14.14 14.14 14.14 0.0K
15:12 14.14 14.14 14.14 14.14 0.1K
15:13 14.14 14.14 14.14 14.14 0.1K
15:14 14.14 14.14 14.14 14.14 0.0K
15:15 14.14 14.17 14.14 14.17 0.9K
15:16 14.17 14.17 14.17 14.17 0.0K
15:17 14.17 14.17 14.17 14.17 0.0K
15:18 14.17 14.17 14.17 14.17 0.2K
15:19 14.17 14.17 14.17 14.17 0.1K
15:20 14.17 14.17 14.17 14.17 0.0K
15:21 14.17 14.17 14.17 14.17 0.1K
15:22 14.17 14.17 14.17 14.17 0.2K
15:23 14.17 14.17 14.17 14.17 0.0K
15:24 14.17 14.17 14.17 14.17 0.1K
15:25 14.17 14.17 14.17 14.17 0.1K
15:26 14.18 14.19 14.18 14.19 2.0K
15:27 14.19 14.19 14.14 14.14 0.9K
15:28 14.15 14.15 14.15 14.15 0.4K
15:29 14.15 14.15 14.15 14.15 0.0K
15:30 14.15 14.15 14.15 14.15 0.0K
15:31 14.15 14.15 14.15 14.15 0.1K
15:32 14.15 14.15 14.15 14.15 0.1K
15:33 14.15 14.15 14.15 14.15 0.0K
15:34 14.15 14.15 14.15 14.15 0.1K
15:35 14.15 14.15 14.15 14.15 0.1K
15:36 14.15 14.15 14.13 14.13 0.2K
15:37 14.13 14.13 14.13 14.13 0.0K
15:38 14.13 14.17 14.13 14.17 1.1K
15:39 14.17 14.20 14.17 14.20 0.2K
15:40 14.20 14.20 14.20 14.20 0.0K
15:41 14.20 14.20 14.20 14.20 0.1K
15:42 14.20 14.20 14.20 14.20 0.2K
15:43 14.20 14.20 14.20 14.20 0.1K
15:44 14.20 14.20 14.20 14.20 0.1K
15:45 14.20 14.20 14.16 14.16 0.2K
15:46 14.16 14.16 14.16 14.16 0.1K
15:47 14.16 14.18 14.16 14.18 0.9K
15:48 14.18 14.18 14.18 14.18 1.0K
15:49 14.18 14.18 14.17 14.18 1.7K
15:50 14.18 14.18 14.18 14.18 1.8K
15:51 14.19 14.19 14.19 14.19 2.1K
15:52 14.24 14.24 14.24 14.24 4.8K
15:53 14.24 14.24 14.20 14.21 1.2K
15:54 14.22 14.24 14.22 14.24 0.6K
15:55 14.23 14.25 14.23 14.25 1.2K
15:56 14.27 14.27 14.26 14.27 2.2K
15:57 14.27 14.27 14.27 14.27 0.8K
15:58 14.30 14.34 14.30 14.34 3.2K
15:59 14.34 14.36 14.34 14.35 2.7K
16:00 14.35 14.36 14.34 14.34 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available