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 13.08 13.08 13.08 13.08 2.8K
09:31 13.10 13.20 13.10 13.20 10.2K
09:35 13.27 13.27 13.27 13.27 0.1K
09:36 13.20 13.28 13.20 13.28 2.5K
09:38 13.12 13.12 13.12 13.12 0.6K
09:43 13.18 13.18 13.18 13.18 0.2K
09:46 13.16 13.16 13.16 13.16 0.2K
09:48 13.17 13.17 13.17 13.17 0.1K
09:49 13.16 13.16 13.16 13.16 0.1K
09:50 13.12 13.12 13.12 13.12 3.3K
09:53 13.15 13.15 13.15 13.15 0.1K
09:54 13.19 13.19 13.19 13.19 2.1K
09:55 13.16 13.16 13.16 13.16 0.2K
09:56 13.11 13.11 13.11 13.11 0.4K
09:57 13.13 13.13 13.13 13.13 0.2K
09:58 13.05 13.05 13.05 13.05 1.1K
10:01 13.00 13.00 13.00 13.00 0.2K
10:11 13.15 13.15 13.15 13.15 0.6K
10:16 13.07 13.07 13.07 13.07 0.6K
10:17 13.12 13.12 13.12 13.12 0.2K
10:21 13.08 13.08 13.08 13.08 0.9K
10:23 13.02 13.02 13.02 13.02 0.3K
10:24 13.01 13.01 13.01 13.01 4.4K
10:26 13.00 13.00 13.00 13.00 0.4K
10:27 12.98 12.98 12.98 12.98 0.8K
10:30 12.97 12.97 12.97 12.97 0.3K
10:33 12.99 12.99 12.99 12.99 0.9K
10:36 13.04 13.04 13.04 13.04 0.2K
10:41 13.05 13.05 13.05 13.05 0.6K
10:51 13.04 13.04 13.04 13.04 0.5K
10:55 13.05 13.05 13.05 13.05 0.1K
10:56 13.08 13.08 13.08 13.08 0.4K
11:00 13.08 13.08 13.08 13.08 0.1K
11:01 13.05 13.05 13.05 13.05 0.7K
11:03 13.05 13.05 13.05 13.05 0.6K
11:14 13.07 13.08 13.07 13.08 3.6K
11:24 13.11 13.11 13.11 13.11 0.1K
11:26 13.12 13.12 13.12 13.12 0.3K
11:31 13.12 13.12 13.12 13.12 0.2K
11:36 13.15 13.15 13.15 13.15 0.6K
11:38 13.11 13.11 13.11 13.11 0.9K
11:47 13.14 13.14 13.14 13.14 0.6K
11:57 13.14 13.14 13.14 13.14 0.1K
12:00 13.15 13.15 13.15 13.15 0.1K
12:03 13.14 13.14 13.14 13.14 0.1K
12:05 13.11 13.11 13.11 13.11 0.4K
12:07 13.10 13.10 13.10 13.10 0.3K
12:12 13.11 13.11 13.11 13.11 0.2K
12:18 13.08 13.08 13.08 13.08 0.2K
12:22 13.10 13.10 13.10 13.10 0.2K
12:23 13.11 13.11 13.11 13.11 0.7K
12:24 13.09 13.09 13.09 13.09 0.9K
12:32 13.08 13.08 13.08 13.08 0.2K
12:34 13.05 13.05 13.05 13.05 0.1K
12:35 13.08 13.08 13.08 13.08 1.0K
13:00 13.05 13.05 13.05 13.05 0.5K
13:01 13.05 13.05 13.05 13.05 0.4K
13:03 13.03 13.05 13.03 13.05 0.9K
13:27 12.97 12.97 12.97 12.97 0.4K
13:38 12.99 12.99 12.99 12.99 0.3K
13:52 12.99 12.99 12.99 12.99 0.1K
13:56 12.96 12.96 12.93 12.93 0.5K
14:03 12.93 12.93 12.93 12.93 0.3K
14:04 12.94 12.94 12.94 12.94 0.2K
14:05 12.93 12.93 12.93 12.93 0.2K
14:12 12.93 12.93 12.93 12.93 1.5K
14:14 12.93 12.93 12.93 12.93 0.2K
14:16 12.92 12.92 12.92 12.92 0.2K
14:18 12.93 12.93 12.93 12.93 0.4K
14:23 12.91 12.91 12.91 12.91 0.2K
14:27 12.92 12.92 12.92 12.92 0.6K
14:31 12.93 12.93 12.90 12.90 0.7K
14:33 12.91 12.91 12.91 12.91 0.4K
14:35 12.91 12.92 12.91 12.92 0.9K
14:40 12.92 12.92 12.92 12.92 0.5K
14:47 12.94 12.94 12.94 12.94 0.9K
14:53 12.95 12.95 12.95 12.95 0.8K
15:07 13.01 13.01 13.01 13.01 0.3K
15:09 13.02 13.02 13.02 13.02 0.7K
15:16 13.00 13.00 13.00 13.00 0.8K
15:18 12.97 12.97 12.97 12.97 0.5K
15:26 12.99 12.99 12.99 12.99 0.3K
15:30 13.00 13.00 13.00 13.00 0.2K
15:32 12.98 12.98 12.98 12.98 0.4K
15:36 13.00 13.00 13.00 13.00 0.4K
15:42 12.95 12.95 12.95 12.95 1.2K
15:44 12.96 12.96 12.96 12.96 0.9K
15:45 12.99 12.99 12.99 12.99 0.6K
15:47 13.01 13.01 13.01 13.01 0.3K
15:50 13.00 13.00 12.96 12.96 1.7K
15:52 12.97 13.01 12.97 13.01 0.8K
15:53 12.98 12.98 12.98 12.98 0.7K
15:54 13.00 13.01 13.00 13.01 1.1K
15:56 12.98 12.98 12.98 12.98 3.0K
15:57 13.05 13.05 13.05 13.05 0.8K
15:58 13.01 13.02 13.01 13.02 1.6K
15:59 13.05 13.07 13.03 13.03 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available