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 13.43 13.43 13.43 13.43 0.7K
09:32 13.43 13.43 13.40 13.40 0.7K
09:38 13.29 13.29 13.29 13.29 0.8K
09:55 13.02 13.02 13.02 13.02 0.5K
10:01 13.12 13.12 13.12 13.12 0.1K
10:05 13.17 13.17 13.17 13.17 0.3K
10:06 13.16 13.16 13.16 13.16 0.1K
10:08 13.18 13.18 13.18 13.18 0.2K
10:12 13.16 13.16 13.15 13.15 1.7K
10:15 13.28 13.28 13.28 13.28 0.1K
10:17 13.35 13.35 13.35 13.35 0.3K
10:20 13.25 13.25 13.25 13.25 0.9K
10:25 13.20 13.20 13.20 13.20 1.0K
10:33 13.17 13.17 13.17 13.17 0.2K
10:39 13.27 13.27 13.27 13.27 0.1K
10:41 13.24 13.24 13.24 13.24 0.6K
10:51 13.26 13.26 13.26 13.26 1.1K
10:53 13.26 13.26 13.26 13.26 0.5K
11:01 13.26 13.26 13.23 13.23 4.8K
11:06 13.28 13.28 13.28 13.28 15.1K
11:07 13.35 13.35 13.35 13.35 1.4K
11:08 13.31 13.31 13.31 13.31 0.4K
11:14 13.25 13.25 13.25 13.25 0.9K
11:17 13.23 13.23 13.22 13.22 0.7K
11:18 13.25 13.25 13.25 13.25 0.2K
11:19 13.22 13.22 13.22 13.22 0.4K
11:20 13.22 13.22 13.22 13.22 0.5K
11:21 13.20 13.20 13.15 13.15 3.7K
11:28 13.14 13.14 13.14 13.14 0.2K
11:31 13.16 13.16 13.16 13.16 0.2K
11:34 13.17 13.17 13.17 13.17 0.8K
11:41 13.10 13.10 13.10 13.10 1.0K
11:43 13.07 13.07 13.07 13.07 0.7K
11:44 13.13 13.13 13.13 13.13 0.1K
11:45 13.12 13.12 13.12 13.12 0.3K
11:46 13.06 13.06 13.06 13.06 2.6K
11:47 13.06 13.06 13.06 13.06 0.3K
11:51 13.07 13.07 13.07 13.07 0.7K
11:53 13.14 13.14 13.14 13.14 0.3K
11:59 13.17 13.17 13.17 13.17 0.1K
12:01 13.11 13.11 13.08 13.08 1.9K
12:02 13.10 13.10 13.10 13.10 0.7K
12:03 13.10 13.10 13.10 13.10 0.6K
12:15 13.08 13.08 13.08 13.08 0.3K
12:24 13.16 13.16 13.16 13.16 0.1K
12:26 13.16 13.16 13.16 13.16 0.6K
12:30 13.14 13.14 13.14 13.14 0.4K
12:41 13.13 13.14 13.13 13.14 0.9K
12:44 13.14 13.14 13.14 13.14 0.4K
12:45 13.12 13.12 13.12 13.12 0.5K
12:51 13.11 13.11 13.11 13.11 0.4K
12:57 13.15 13.15 13.15 13.15 0.2K
12:58 13.14 13.14 13.14 13.14 0.2K
13:01 13.16 13.16 13.16 13.16 0.3K
13:05 13.15 13.15 13.15 13.15 0.3K
13:13 13.20 13.20 13.20 13.20 0.1K
13:14 13.23 13.23 13.23 13.23 0.1K
13:15 13.20 13.20 13.20 13.20 0.2K
13:17 13.18 13.24 13.18 13.24 0.4K
13:21 13.21 13.21 13.21 13.21 0.1K
13:22 13.19 13.19 13.19 13.19 0.8K
13:29 13.23 13.23 13.23 13.23 0.2K
13:33 13.25 13.25 13.25 13.25 0.5K
13:36 13.18 13.18 13.18 13.18 1.4K
13:48 13.24 13.24 13.24 13.24 2.0K
13:50 13.25 13.25 13.25 13.25 2.2K
13:51 13.24 13.24 13.24 13.24 0.1K
13:52 13.22 13.22 13.22 13.22 0.8K
13:53 13.22 13.22 13.22 13.22 0.2K
13:56 13.21 13.21 13.21 13.21 0.7K
13:59 13.19 13.19 13.19 13.19 0.7K
14:00 13.16 13.16 13.16 13.16 1.3K
14:03 13.17 13.17 13.16 13.16 2.4K
14:04 13.17 13.17 13.17 13.17 0.1K
14:06 13.20 13.20 13.20 13.20 0.4K
14:10 13.22 13.22 13.22 13.22 0.4K
14:12 13.21 13.21 13.21 13.21 1.0K
14:14 13.22 13.26 13.22 13.25 4.2K
14:16 13.23 13.23 13.23 13.23 0.8K
14:18 13.19 13.19 13.19 13.19 0.8K
14:26 13.22 13.22 13.22 13.22 0.2K
14:29 13.22 13.22 13.22 13.22 2.8K
14:31 13.23 13.23 13.23 13.23 0.7K
14:32 13.19 13.19 13.19 13.19 0.2K
14:33 13.15 13.15 13.15 13.15 1.5K
14:34 13.16 13.16 13.15 13.15 1.1K
14:39 13.15 13.15 13.15 13.15 0.4K
14:40 13.16 13.16 13.16 13.16 2.5K
14:41 13.16 13.16 13.16 13.16 0.7K
14:42 13.16 13.16 13.16 13.16 0.1K
14:43 13.21 13.23 13.21 13.23 1.8K
14:45 13.23 13.23 13.20 13.20 1.0K
14:50 13.23 13.23 13.23 13.23 0.5K
14:53 13.26 13.32 13.25 13.32 7.1K
14:54 13.34 13.34 13.34 13.34 14.7K
14:55 13.30 13.30 13.28 13.28 12.6K
14:56 13.35 13.35 13.34 13.34 0.7K
14:57 13.31 13.32 13.30 13.32 9.0K
14:58 13.30 13.30 13.28 13.30 23.1K
14:59 13.35 13.35 13.35 13.35 4.1K
15:00 13.35 13.40 13.35 13.40 1.5K
15:02 13.40 13.40 13.40 13.40 0.5K
15:03 13.38 13.38 13.36 13.36 1.4K
15:04 13.33 13.33 13.30 13.30 2.6K
15:05 13.28 13.28 13.26 13.26 5.7K
15:06 13.30 13.30 13.27 13.27 5.1K
15:07 13.34 13.34 13.34 13.34 0.9K
15:09 13.27 13.27 13.27 13.27 2.9K
15:10 13.27 13.29 13.27 13.29 3.7K
15:12 13.25 13.25 13.25 13.25 0.2K
15:13 13.25 13.25 13.23 13.23 4.0K
15:14 13.21 13.21 13.21 13.21 0.8K
15:15 13.22 13.22 13.22 13.22 0.1K
15:17 13.24 13.24 13.24 13.24 1.2K
15:19 13.25 13.25 13.25 13.25 0.2K
15:20 13.25 13.25 13.22 13.23 1.0K
15:21 13.19 13.19 13.19 13.19 0.8K
15:25 13.16 13.16 13.16 13.16 2.2K
15:27 13.20 13.20 13.16 13.16 0.8K
15:28 13.19 13.19 13.19 13.19 0.2K
15:30 13.15 13.18 13.15 13.18 0.8K
15:31 13.13 13.13 13.13 13.13 0.5K
15:34 13.18 13.18 13.18 13.18 0.2K
15:35 13.18 13.18 13.18 13.18 0.2K
15:36 13.16 13.16 13.15 13.15 0.7K
15:38 13.16 13.16 13.16 13.16 0.4K
15:40 13.11 13.11 13.11 13.11 2.4K
15:43 13.07 13.07 13.05 13.05 6.8K
15:44 13.06 13.09 13.02 13.08 4.6K
15:47 13.13 13.13 13.08 13.08 1.8K
15:48 13.06 13.06 13.06 13.06 1.2K
15:49 13.07 13.07 13.07 13.07 0.3K
15:51 13.05 13.05 13.05 13.05 0.4K
15:53 13.07 13.07 13.03 13.03 2.0K
15:54 13.05 13.05 13.05 13.05 1.1K
15:55 13.07 13.07 13.07 13.07 0.5K
15:56 13.09 13.09 13.09 13.09 0.5K
15:57 13.08 13.09 13.08 13.09 0.8K
15:58 13.09 13.09 13.06 13.06 8.0K
15:59 13.08 13.09 13.05 13.06 29.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available