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 13.35 13.35 13.35 13.35 1.5K
09:40 13.58 13.58 13.58 13.58 0.3K
09:44 13.43 13.43 13.43 13.43 0.4K
09:46 13.50 13.50 13.50 13.50 4.4K
09:47 13.51 13.51 13.51 13.51 0.1K
09:49 13.50 13.50 13.50 13.50 0.2K
09:53 13.50 13.50 13.50 13.50 0.1K
09:55 13.50 13.50 13.50 13.50 0.1K
09:56 13.50 13.50 13.50 13.50 0.3K
10:02 13.50 13.50 13.50 13.50 0.1K
10:03 13.50 13.50 13.50 13.50 5.4K
10:04 13.51 13.51 13.51 13.51 0.3K
10:05 13.44 13.44 13.44 13.44 3.1K
10:09 13.47 13.47 13.47 13.47 0.2K
10:14 13.39 13.43 13.39 13.43 2.1K
10:15 13.43 13.43 13.43 13.43 0.3K
10:21 13.50 13.52 13.50 13.52 5.6K
10:22 13.50 13.56 13.50 13.56 2.8K
10:24 13.60 13.60 13.60 13.60 0.7K
10:32 13.70 13.70 13.70 13.70 0.3K
10:34 13.77 13.77 13.77 13.77 0.2K
10:35 13.80 13.80 13.80 13.80 0.4K
10:39 13.90 13.90 13.81 13.81 0.5K
10:41 13.81 13.81 13.81 13.81 0.3K
10:46 13.72 13.72 13.72 13.72 1.4K
10:47 13.73 13.73 13.73 13.73 0.3K
10:51 13.84 13.84 13.84 13.84 1.0K
11:08 13.90 13.90 13.85 13.85 0.3K
11:09 13.85 13.85 13.85 13.85 0.4K
11:15 13.86 13.86 13.86 13.86 0.1K
11:17 13.90 13.99 13.90 13.99 0.7K
11:20 13.94 13.94 13.94 13.94 0.3K
11:21 13.94 13.99 13.94 13.99 0.4K
11:23 13.98 13.98 13.98 13.98 0.1K
11:24 13.93 13.93 13.93 13.93 1.4K
11:28 13.86 13.86 13.85 13.85 0.7K
11:33 13.89 13.89 13.89 13.89 0.3K
11:37 13.93 13.93 13.93 13.93 0.4K
11:43 13.92 13.92 13.92 13.92 0.4K
11:50 13.89 13.91 13.89 13.91 1.7K
11:53 13.92 13.92 13.92 13.92 0.2K
11:58 13.87 13.87 13.87 13.87 1.4K
11:59 13.83 13.83 13.83 13.83 0.8K
12:02 13.82 13.82 13.82 13.82 0.1K
12:03 13.82 13.83 13.82 13.83 0.2K
12:05 13.83 13.83 13.83 13.83 0.3K
12:06 13.83 13.83 13.83 13.83 1.4K
12:11 13.82 13.82 13.82 13.82 1.0K
12:14 13.79 13.79 13.79 13.79 0.1K
12:15 13.79 13.79 13.78 13.78 1.7K
12:17 13.79 13.79 13.79 13.79 0.4K
12:21 13.81 13.81 13.81 13.81 0.4K
12:23 13.85 13.85 13.85 13.85 0.3K
12:25 13.84 13.84 13.84 13.84 1.1K
12:33 13.81 13.81 13.81 13.81 0.6K
12:36 13.82 13.82 13.82 13.82 0.7K
12:40 13.82 13.82 13.82 13.82 0.6K
12:41 13.82 13.82 13.82 13.82 0.6K
12:42 13.85 13.85 13.85 13.85 0.3K
12:46 13.87 13.87 13.87 13.87 0.3K
12:55 13.82 13.82 13.79 13.79 2.2K
13:03 13.76 13.76 13.76 13.76 0.3K
13:05 13.77 13.77 13.77 13.77 0.4K
13:06 13.76 13.78 13.76 13.78 0.4K
13:08 13.72 13.72 13.72 13.72 1.8K
13:09 13.69 13.69 13.67 13.67 0.6K
13:10 13.69 13.69 13.69 13.69 0.1K
13:11 13.70 13.70 13.70 13.70 0.1K
13:13 13.69 13.69 13.69 13.69 1.0K
13:19 13.68 13.68 13.68 13.68 0.3K
13:20 13.66 13.66 13.66 13.66 0.9K
13:23 13.66 13.66 13.66 13.66 0.2K
13:24 13.70 13.70 13.70 13.70 1.3K
13:29 13.73 13.73 13.73 13.73 0.2K
13:31 13.78 13.78 13.74 13.74 1.0K
13:33 13.71 13.71 13.71 13.71 0.2K
13:34 13.73 13.73 13.73 13.73 1.2K
13:36 13.70 13.70 13.70 13.70 0.7K
13:41 13.67 13.67 13.67 13.67 0.1K
13:44 13.70 13.70 13.68 13.68 0.8K
13:50 13.68 13.68 13.68 13.68 0.5K
13:52 13.67 13.67 13.67 13.67 0.3K
13:54 13.68 13.68 13.68 13.68 0.4K
13:59 13.68 13.68 13.68 13.68 0.5K
14:09 13.68 13.68 13.68 13.68 0.8K
14:11 13.67 13.67 13.67 13.67 0.6K
14:17 13.69 13.69 13.69 13.69 0.4K
14:18 13.69 13.69 13.69 13.69 0.5K
14:19 13.71 13.71 13.71 13.71 0.8K
14:23 13.71 13.71 13.68 13.68 1.1K
14:25 13.67 13.67 13.67 13.67 0.5K
14:30 13.68 13.68 13.68 13.68 0.1K
14:33 13.68 13.68 13.68 13.68 1.1K
14:41 13.68 13.70 13.68 13.70 0.4K
14:44 13.68 13.68 13.68 13.68 0.3K
14:47 13.66 13.66 13.66 13.66 1.6K
14:49 13.65 13.65 13.65 13.65 0.3K
14:53 13.65 13.65 13.65 13.65 0.3K
14:56 13.67 13.67 13.67 13.67 0.1K
14:57 13.66 13.66 13.66 13.66 0.8K
14:58 13.66 13.66 13.66 13.66 0.5K
15:00 13.66 13.66 13.66 13.66 0.1K
15:01 13.67 13.67 13.67 13.67 0.9K
15:04 13.67 13.67 13.67 13.67 0.3K
15:06 13.69 13.69 13.69 13.69 0.5K
15:09 13.71 13.71 13.71 13.71 1.1K
15:10 13.69 13.69 13.69 13.69 0.5K
15:11 13.70 13.70 13.70 13.70 0.8K
15:18 13.68 13.68 13.68 13.68 0.7K
15:23 13.71 13.71 13.67 13.67 2.0K
15:24 13.69 13.69 13.69 13.69 0.2K
15:25 13.66 13.66 13.66 13.66 0.3K
15:26 13.65 13.65 13.65 13.65 1.3K
15:28 13.65 13.65 13.65 13.65 0.6K
15:32 13.65 13.65 13.65 13.65 0.5K
15:35 13.66 13.66 13.66 13.66 0.4K
15:36 13.66 13.66 13.64 13.64 1.9K
15:38 13.62 13.62 13.62 13.62 0.4K
15:39 13.61 13.61 13.61 13.61 0.8K
15:41 13.61 13.61 13.61 13.61 0.4K
15:42 13.60 13.60 13.60 13.60 1.5K
15:49 13.57 13.57 13.57 13.57 0.4K
15:50 13.56 13.56 13.56 13.56 1.4K
15:51 13.55 13.55 13.55 13.55 0.8K
15:53 13.58 13.58 13.58 13.58 1.1K
15:54 13.58 13.58 13.58 13.58 1.1K
15:55 13.63 13.63 13.63 13.63 0.5K
15:56 13.58 13.58 13.58 13.58 2.9K
15:57 13.55 13.55 13.54 13.54 3.9K
15:58 13.53 13.53 13.52 13.52 1.3K
15:59 13.51 13.53 13.47 13.53 34.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available