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 13.10 13.10 13.10 13.10 0.4K
09:31 13.07 13.07 13.07 13.07 0.4K
09:37 13.13 13.13 13.13 13.13 0.2K
09:41 13.11 13.11 13.11 13.11 0.5K
09:45 13.15 13.15 13.15 13.15 1.7K
09:47 13.20 13.20 13.20 13.20 0.2K
09:48 13.25 13.26 13.25 13.26 0.3K
09:50 13.25 13.25 13.25 13.25 0.5K
09:53 13.31 13.31 13.31 13.31 0.2K
09:55 13.34 13.34 13.34 13.34 0.2K
09:58 13.26 13.26 13.26 13.26 0.2K
10:08 13.28 13.28 13.28 13.28 1.0K
10:11 13.28 13.28 13.28 13.28 0.2K
10:12 13.19 13.19 13.19 13.19 0.2K
10:17 13.19 13.19 13.19 13.19 0.3K
10:25 13.21 13.24 13.21 13.24 1.7K
10:27 13.32 13.32 13.32 13.32 0.1K
10:30 13.39 13.39 13.39 13.39 0.1K
10:31 13.39 13.39 13.39 13.39 0.1K
10:32 13.33 13.33 13.33 13.33 0.2K
10:38 13.26 13.26 13.26 13.26 2.1K
10:39 13.24 13.24 13.24 13.24 0.3K
10:42 13.30 13.42 13.30 13.41 2.4K
10:43 13.41 13.41 13.41 13.41 1.3K
10:44 13.40 13.40 13.40 13.40 0.4K
10:45 13.35 13.36 13.35 13.36 2.1K
10:48 13.35 13.35 13.35 13.35 0.5K
10:58 13.29 13.29 13.27 13.27 1.4K
11:05 13.26 13.26 13.26 13.26 0.1K
11:08 13.21 13.21 13.19 13.19 1.0K
11:17 13.20 13.20 13.20 13.20 0.1K
11:18 13.24 13.24 13.24 13.24 1.0K
11:22 13.33 13.33 13.33 13.33 0.7K
11:26 13.45 13.45 13.45 13.45 0.2K
11:29 13.50 13.50 13.50 13.50 0.4K
11:32 13.46 13.46 13.46 13.46 0.3K
11:38 13.60 13.60 13.60 13.60 0.1K
11:46 13.56 13.56 13.56 13.56 0.3K
11:56 13.64 13.64 13.64 13.64 2.5K
11:57 13.68 13.68 13.68 13.68 0.1K
11:58 13.68 13.68 13.65 13.65 0.7K
12:00 13.65 13.65 13.65 13.65 0.5K
12:05 13.60 13.60 13.60 13.60 1.2K
12:08 13.63 13.63 13.63 13.63 0.1K
12:10 13.63 13.63 13.63 13.63 0.5K
12:11 13.67 13.72 13.67 13.72 1.5K
12:12 13.69 13.69 13.69 13.69 0.3K
12:14 13.71 13.71 13.71 13.71 2.4K
12:15 13.83 13.83 13.83 13.83 0.3K
12:18 13.86 13.86 13.86 13.86 0.1K
12:20 13.91 13.91 13.91 13.91 0.1K
12:21 13.84 13.84 13.84 13.84 0.5K
12:22 13.87 13.87 13.87 13.87 0.3K
12:24 13.95 13.95 13.95 13.95 1.3K
12:25 13.97 13.97 13.90 13.90 2.1K
12:28 13.91 13.91 13.91 13.91 0.3K
12:29 13.91 13.91 13.91 13.91 0.5K
12:30 13.87 13.87 13.87 13.87 0.6K
12:36 13.85 13.85 13.85 13.85 1.3K
12:37 13.84 13.84 13.83 13.83 0.4K
12:40 13.77 13.77 13.77 13.77 1.0K
12:44 13.76 13.76 13.76 13.76 1.0K
12:48 13.73 13.73 13.73 13.73 0.2K
12:51 13.66 13.66 13.66 13.66 0.4K
12:57 13.64 13.64 13.64 13.64 0.9K
13:00 13.65 13.65 13.65 13.65 0.1K
13:05 13.66 13.66 13.66 13.66 0.4K
13:11 13.68 13.68 13.68 13.68 0.4K
13:12 13.68 13.68 13.68 13.68 0.1K
13:13 13.68 13.68 13.68 13.68 1.4K
13:21 13.70 13.70 13.70 13.70 0.1K
13:24 13.67 13.67 13.67 13.67 0.5K
13:25 13.73 13.73 13.73 13.73 3.4K
13:28 13.67 13.67 13.67 13.67 1.4K
13:30 13.68 13.68 13.68 13.68 1.1K
13:33 13.68 13.68 13.68 13.68 0.3K
13:39 13.66 13.66 13.65 13.65 0.4K
13:42 13.65 13.65 13.65 13.65 0.4K
13:45 13.67 13.67 13.67 13.67 0.9K
13:56 13.63 13.63 13.63 13.63 0.7K
14:02 13.66 13.66 13.66 13.66 0.1K
14:03 13.62 13.62 13.62 13.62 0.5K
14:05 13.62 13.62 13.62 13.62 0.9K
14:12 13.63 13.63 13.63 13.63 0.1K
14:14 13.62 13.62 13.62 13.62 0.7K
14:19 13.64 13.64 13.64 13.64 0.1K
14:22 13.63 13.63 13.63 13.63 0.5K
14:23 13.59 13.59 13.59 13.59 0.8K
14:27 13.61 13.61 13.61 13.61 0.1K
14:30 13.60 13.61 13.60 13.61 1.0K
14:32 13.63 13.63 13.63 13.63 0.1K
14:34 13.63 13.70 13.63 13.70 1.0K
14:37 13.67 13.67 13.67 13.67 0.2K
14:40 13.70 13.70 13.70 13.70 0.8K
14:43 13.75 13.75 13.74 13.74 0.5K
14:46 13.80 13.80 13.80 13.80 0.5K
14:47 13.79 13.79 13.79 13.79 0.1K
14:48 13.74 13.74 13.74 13.74 0.1K
14:50 13.72 13.72 13.72 13.72 0.5K
14:51 13.69 13.69 13.69 13.69 0.9K
14:54 13.76 13.76 13.76 13.76 0.1K
14:55 13.74 13.74 13.74 13.74 0.3K
14:56 13.71 13.71 13.71 13.71 1.3K
15:00 13.67 13.68 13.67 13.68 1.5K
15:01 13.65 13.65 13.65 13.65 0.4K
15:09 13.59 13.59 13.58 13.58 1.5K
15:10 13.60 13.60 13.60 13.60 0.2K
15:11 13.60 13.62 13.60 13.62 2.0K
15:19 13.62 13.62 13.62 13.62 0.7K
15:21 13.72 13.72 13.72 13.72 1.4K
15:26 13.68 13.68 13.68 13.68 0.9K
15:27 13.68 13.68 13.68 13.68 1.4K
15:31 13.66 13.66 13.66 13.66 0.8K
15:35 13.60 13.61 13.60 13.61 1.3K
15:36 13.59 13.59 13.59 13.59 0.8K
15:37 13.62 13.62 13.62 13.62 0.6K
15:39 13.60 13.60 13.60 13.60 1.0K
15:40 13.58 13.58 13.58 13.58 0.9K
15:45 13.60 13.60 13.60 13.60 0.7K
15:48 13.62 13.62 13.62 13.62 2.7K
15:54 13.58 13.58 13.58 13.58 0.1K
15:55 13.58 13.59 13.58 13.59 1.5K
15:56 13.57 13.58 13.57 13.58 1.3K
15:57 13.55 13.55 13.54 13.54 1.8K
15:58 13.54 13.54 13.54 13.54 2.9K
15:59 13.56 13.57 13.52 13.57 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available