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
09:35 13.15 13.15 13.15 13.15 1.2K
09:44 13.04 13.04 13.04 13.04 1.1K
09:51 13.09 13.09 13.09 13.09 0.2K
09:52 13.00 13.00 13.00 13.00 1.4K
09:58 13.05 13.05 13.05 13.05 0.3K
10:03 13.11 13.11 13.11 13.11 0.1K
10:04 12.94 12.94 12.94 12.94 0.8K
10:11 12.97 12.97 12.97 12.97 1.9K
10:18 12.95 12.95 12.87 12.91 3.4K
10:19 12.90 12.90 12.90 12.90 1.1K
10:20 12.94 12.94 12.94 12.94 0.6K
10:22 12.95 12.95 12.95 12.95 1.9K
10:23 12.98 12.98 12.98 12.98 0.5K
10:24 12.99 13.01 12.99 13.01 0.5K
10:26 12.99 13.04 12.99 13.04 2.4K
10:27 13.07 13.07 13.07 13.07 0.3K
10:31 12.99 12.99 12.99 12.99 1.1K
10:41 12.96 12.96 12.96 12.96 0.3K
10:46 12.96 12.96 12.96 12.96 0.8K
11:03 13.00 13.05 13.00 13.05 0.5K
11:12 13.07 13.07 13.07 13.07 0.2K
11:13 13.00 13.00 13.00 13.00 0.2K
11:16 12.92 12.92 12.92 12.92 0.8K
11:17 12.90 12.90 12.90 12.90 0.1K
11:21 12.75 12.75 12.75 12.75 0.2K
11:22 12.83 12.83 12.83 12.83 0.6K
11:25 12.87 12.87 12.87 12.87 0.2K
11:26 12.88 12.88 12.88 12.88 0.1K
11:28 12.81 12.81 12.81 12.81 0.2K
11:30 12.88 12.88 12.88 12.88 1.0K
11:35 12.81 12.81 12.77 12.77 3.6K
11:37 12.71 12.71 12.71 12.71 0.9K
11:39 12.67 12.67 12.67 12.67 0.3K
11:43 12.83 12.84 12.83 12.84 0.9K
11:48 12.87 12.87 12.87 12.87 1.9K
12:16 12.93 12.93 12.93 12.93 0.4K
12:26 12.93 12.93 12.93 12.93 0.3K
12:31 12.98 12.98 12.88 12.88 0.5K
12:41 12.88 12.88 12.88 12.88 0.5K
12:42 12.95 12.95 12.95 12.95 0.6K
12:46 12.90 12.90 12.90 12.90 0.9K
12:48 12.91 12.91 12.91 12.91 0.6K
12:59 13.00 13.00 13.00 13.00 2.0K
13:01 13.03 13.03 13.03 13.03 2.1K
13:21 13.03 13.03 13.03 13.03 0.1K
13:22 13.03 13.03 13.01 13.01 4.2K
13:30 12.97 12.97 12.97 12.97 0.3K
13:37 13.00 13.00 13.00 13.00 0.2K
13:38 13.01 13.01 13.01 13.01 0.5K
13:39 12.98 12.98 12.98 12.98 0.2K
13:40 13.02 13.02 13.02 13.02 0.5K
13:41 13.02 13.02 13.02 13.02 0.1K
13:42 13.02 13.02 13.02 13.02 2.4K
13:46 13.03 13.03 13.00 13.00 1.9K
13:47 12.95 12.98 12.95 12.98 1.7K
13:52 12.99 13.01 12.99 13.01 2.5K
13:54 13.03 13.03 13.03 13.03 0.9K
14:12 13.04 13.04 13.01 13.01 11.6K
14:13 12.99 12.99 12.99 12.99 0.3K
14:20 12.96 12.96 12.96 12.96 0.5K
14:22 12.99 13.00 12.99 13.00 1.6K
14:24 13.00 13.00 13.00 13.00 1.4K
14:27 13.00 13.01 13.00 13.01 3.8K
14:30 13.01 13.01 13.01 13.01 0.2K
14:32 12.96 12.96 12.96 12.96 3.0K
14:34 12.95 12.95 12.95 12.95 0.2K
14:35 12.93 12.93 12.93 12.93 1.2K
14:49 12.93 12.93 12.93 12.93 1.1K
15:00 12.99 12.99 12.99 12.99 0.4K
15:03 12.96 12.96 12.94 12.94 1.0K
15:15 12.94 12.94 12.94 12.94 0.9K
15:26 12.93 12.93 12.93 12.93 0.6K
15:32 12.93 12.93 12.93 12.93 0.6K
15:33 12.97 12.97 12.97 12.97 0.5K
15:36 12.96 12.96 12.96 12.96 0.6K
15:39 12.98 12.98 12.98 12.98 0.2K
15:41 12.98 12.98 12.98 12.98 0.4K
15:43 13.00 13.00 13.00 13.00 1.2K
15:48 12.98 12.98 12.98 12.98 0.4K
15:49 12.99 12.99 12.99 12.99 1.1K
15:53 12.93 12.93 12.93 12.93 0.2K
15:54 12.94 12.97 12.94 12.97 0.8K
15:55 12.95 12.95 12.95 12.95 0.5K
15:56 12.93 12.93 12.93 12.93 1.3K
15:57 12.94 12.97 12.94 12.97 0.9K
15:58 12.96 12.96 12.95 12.95 0.9K
15:59 12.96 12.97 12.94 12.97 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available