Digimarc

DMRC
🏛️ usa →
9.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.98 12.98 12.87 12.87 16.1K
09:31 12.73 12.76 12.73 12.76 0.4K
09:34 13.05 13.05 13.05 13.05 0.3K
09:40 12.60 12.60 12.60 12.60 0.2K
09:44 12.92 12.96 12.69 12.69 1.2K
09:45 12.70 12.70 12.70 12.70 0.6K
09:47 12.71 12.71 12.71 12.71 0.2K
09:53 12.77 12.77 12.77 12.77 1.0K
09:54 12.77 12.77 12.77 12.77 0.1K
09:55 12.96 12.96 12.96 12.96 0.1K
09:56 12.63 12.63 12.63 12.63 0.3K
09:59 12.80 12.80 12.80 12.80 0.6K
10:00 12.81 12.81 12.81 12.81 0.6K
10:03 12.82 12.82 12.82 12.82 0.2K
10:05 12.94 12.94 12.94 12.94 0.1K
10:06 12.82 12.82 12.82 12.82 0.1K
10:07 12.82 12.82 12.82 12.82 0.3K
10:08 12.82 12.82 12.82 12.82 0.1K
10:09 12.92 12.92 12.92 12.92 0.2K
10:10 12.85 12.85 12.85 12.85 0.8K
10:11 12.86 12.86 12.86 12.86 0.4K
10:12 12.86 12.86 12.86 12.86 1.1K
10:13 12.76 12.86 12.76 12.86 5.5K
10:14 12.86 12.86 12.86 12.86 0.3K
10:15 12.81 12.81 12.81 12.81 0.1K
10:16 12.80 12.80 12.80 12.80 1.1K
10:17 12.90 12.90 12.90 12.90 1.2K
10:21 12.78 12.78 12.78 12.78 0.2K
10:22 12.90 12.90 12.90 12.90 0.7K
10:26 12.90 12.90 12.90 12.90 0.7K
10:27 12.91 12.91 12.91 12.91 1.0K
10:31 12.96 12.96 12.96 12.96 0.2K
10:35 12.91 12.97 12.91 12.97 0.9K
10:41 12.79 12.79 12.79 12.79 0.1K
10:42 12.85 12.85 12.85 12.85 0.1K
10:44 12.70 12.70 12.70 12.70 0.4K
10:47 12.79 12.79 12.79 12.79 0.2K
10:50 12.72 12.72 12.72 12.72 1.4K
10:51 12.79 12.79 12.79 12.79 0.1K
10:54 12.74 12.74 12.74 12.74 0.1K
10:56 12.70 12.78 12.70 12.78 0.7K
10:59 12.71 12.71 12.71 12.71 0.8K
11:05 12.74 12.74 12.69 12.69 1.5K
11:06 12.64 12.68 12.64 12.64 5.9K
11:12 12.64 12.64 12.64 12.64 0.4K
11:13 12.64 12.64 12.64 12.64 1.9K
11:18 12.66 12.66 12.66 12.66 0.2K
11:24 12.66 12.66 12.66 12.66 0.1K
11:25 12.59 12.59 12.58 12.58 1.3K
11:26 12.58 12.58 12.58 12.58 0.6K
11:27 12.57 12.57 12.51 12.55 1.6K
11:29 12.54 12.54 12.54 12.54 0.7K
11:32 12.54 12.54 12.54 12.54 0.6K
11:33 12.56 12.56 12.56 12.56 0.4K
11:38 12.56 12.56 12.56 12.56 0.4K
11:40 12.58 12.58 12.58 12.58 0.1K
11:41 12.58 12.58 12.58 12.58 0.1K
11:42 12.58 12.58 12.58 12.58 0.3K
11:45 12.58 12.58 12.58 12.58 0.1K
11:49 12.60 12.60 12.54 12.54 0.2K
11:50 12.57 12.57 12.57 12.57 0.1K
11:52 12.59 12.59 12.59 12.59 0.2K
11:54 12.60 12.60 12.58 12.58 4.6K
11:56 12.58 12.58 12.58 12.58 0.2K
11:59 12.58 12.58 12.58 12.58 0.3K
12:04 12.58 12.58 12.58 12.58 0.2K
12:05 12.58 12.58 12.58 12.58 0.1K
12:08 12.59 12.60 12.59 12.60 0.5K
12:09 12.60 12.60 12.60 12.60 0.5K
12:10 12.64 12.64 12.64 12.64 0.8K
12:19 12.61 12.61 12.61 12.61 0.5K
12:34 12.65 12.65 12.65 12.65 0.3K
12:41 12.68 12.68 12.62 12.62 1.0K
12:43 12.65 12.65 12.65 12.65 0.6K
12:49 12.66 12.66 12.66 12.66 0.3K
12:51 12.67 12.67 12.67 12.67 0.1K
12:52 12.65 12.65 12.65 12.65 0.3K
12:58 12.70 12.70 12.70 12.70 0.3K
12:59 12.66 12.66 12.64 12.64 0.7K
13:00 12.68 12.68 12.63 12.63 1.0K
13:15 12.76 12.76 12.76 12.76 7.0K
13:16 12.60 12.60 12.60 12.60 0.7K
13:19 12.68 12.68 12.68 12.68 0.8K
13:24 12.69 12.69 12.69 12.69 0.3K
13:26 12.65 12.65 12.65 12.65 0.1K
13:27 12.63 12.63 12.60 12.60 4.8K
13:28 12.64 12.64 12.57 12.57 3.1K
13:29 12.61 12.61 12.58 12.58 1.4K
13:30 12.61 12.64 12.58 12.60 3.6K
13:31 12.66 12.66 12.66 12.66 0.8K
13:32 12.68 12.68 12.64 12.64 4.1K
13:33 12.60 12.60 12.60 12.60 0.5K
13:34 12.67 12.67 12.67 12.67 0.2K
13:35 12.67 12.67 12.64 12.64 3.3K
13:36 12.60 12.63 12.60 12.63 0.3K
13:37 12.60 12.62 12.60 12.62 1.1K
13:38 12.62 12.62 12.59 12.59 1.1K
13:39 12.63 12.65 12.60 12.65 1.1K
13:40 12.65 12.65 12.60 12.60 4.7K
13:42 12.64 12.64 12.64 12.64 0.1K
13:43 12.65 12.66 12.65 12.66 1.4K
13:44 12.67 12.67 12.66 12.66 1.0K
13:45 12.71 12.73 12.71 12.73 1.0K
13:46 12.66 12.66 12.66 12.66 0.4K
13:50 12.69 12.69 12.62 12.62 1.8K
14:03 12.68 12.68 12.68 12.68 0.2K
14:07 12.69 12.69 12.65 12.65 0.4K
14:08 12.70 12.70 12.70 12.70 0.5K
14:18 12.74 12.74 12.74 12.74 0.6K
14:19 12.72 12.72 12.71 12.71 0.8K
14:21 12.77 12.77 12.77 12.77 0.6K
14:29 12.73 12.73 12.73 12.73 0.1K
14:35 12.76 12.76 12.76 12.76 0.2K
14:36 12.67 12.67 12.67 12.67 0.2K
14:37 12.74 12.74 12.74 12.74 0.3K
14:42 12.74 12.74 12.67 12.67 0.6K
14:45 12.71 12.71 12.71 12.71 0.1K
14:46 12.68 12.68 12.68 12.68 0.1K
14:47 12.71 12.71 12.71 12.71 0.2K
14:51 12.71 12.71 12.71 12.71 0.1K
14:52 12.68 12.68 12.68 12.68 0.2K
14:55 12.66 12.66 12.65 12.65 0.5K
14:56 12.66 12.66 12.66 12.66 0.1K
14:58 12.63 12.63 12.63 12.63 0.2K
15:00 12.69 12.69 12.69 12.69 0.3K
15:05 12.63 12.68 12.63 12.68 0.3K
15:06 12.66 12.66 12.66 12.66 0.1K
15:07 12.68 12.68 12.68 12.68 0.2K
15:10 12.62 12.62 12.62 12.62 0.5K
15:12 12.65 12.65 12.65 12.65 0.5K
15:13 12.66 12.66 12.66 12.66 0.3K
15:14 12.66 12.68 12.66 12.66 1.0K
15:15 12.69 12.69 12.69 12.69 0.3K
15:18 12.68 12.70 12.68 12.70 0.2K
15:19 12.68 12.70 12.68 12.70 0.6K
15:24 12.66 12.77 12.66 12.74 2.3K
15:25 12.74 12.74 12.74 12.74 0.4K
15:30 12.74 12.74 12.74 12.74 0.9K
15:32 12.67 12.67 12.67 12.67 0.4K
15:34 12.66 12.66 12.66 12.66 0.4K
15:37 12.65 12.65 12.62 12.62 0.8K
15:38 12.67 12.67 12.67 12.67 0.4K
15:40 12.70 12.70 12.70 12.70 0.5K
15:41 12.68 12.68 12.68 12.68 0.1K
15:42 12.64 12.64 12.64 12.64 0.8K
15:45 12.66 12.66 12.66 12.66 0.3K
15:48 12.68 12.68 12.68 12.68 0.3K
15:50 12.71 12.71 12.66 12.66 1.3K
15:51 12.65 12.65 12.63 12.63 0.6K
15:52 12.65 12.66 12.65 12.66 0.9K
15:54 12.66 12.66 12.65 12.65 1.8K
15:56 12.61 12.61 12.61 12.61 0.4K
15:57 12.65 12.68 12.65 12.68 0.9K
15:58 12.65 12.68 12.65 12.68 1.5K
15:59 12.66 12.69 12.64 12.64 35.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available