Digimarc

DMRC
🏛️ usa →
9.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.01 13.01 13.01 13.01 1.2K
09:34 12.78 12.78 12.78 12.78 0.8K
09:39 12.99 13.08 12.99 13.08 0.9K
09:41 13.02 13.02 13.02 13.02 0.1K
09:46 13.02 13.02 13.02 13.02 0.4K
09:53 12.96 12.96 12.90 12.90 1.8K
10:00 12.99 13.00 12.99 13.00 0.5K
10:01 13.02 13.02 13.02 13.02 0.4K
10:09 12.98 12.98 12.98 12.98 0.2K
10:18 12.93 12.93 12.93 12.93 1.0K
10:28 13.00 13.00 13.00 13.00 6.2K
10:30 12.95 12.95 12.95 12.95 1.0K
10:35 12.83 12.83 12.83 12.83 5.4K
10:37 12.84 12.84 12.84 12.84 0.4K
10:42 12.83 12.83 12.83 12.83 0.5K
10:51 12.99 12.99 12.99 12.99 0.9K
11:15 12.82 12.82 12.82 12.82 2.2K
11:17 12.81 12.81 12.78 12.78 1.0K
11:18 12.79 12.79 12.79 12.79 0.3K
11:23 12.79 12.79 12.79 12.79 0.2K
11:26 12.79 12.80 12.79 12.79 1.4K
11:29 12.77 12.77 12.77 12.77 0.4K
11:37 12.77 12.77 12.76 12.76 0.3K
11:40 12.76 12.76 12.76 12.76 2.9K
11:41 12.73 12.73 12.73 12.73 0.2K
11:42 12.76 12.76 12.76 12.76 0.2K
11:43 12.75 12.75 12.75 12.75 1.7K
11:46 12.76 12.76 12.76 12.76 0.1K
11:48 12.75 12.75 12.75 12.75 0.5K
11:51 12.75 12.75 12.75 12.75 0.4K
11:52 12.73 12.73 12.71 12.72 2.3K
11:53 12.72 12.74 12.72 12.74 2.8K
11:54 12.75 12.75 12.74 12.74 1.1K
11:56 12.74 12.74 12.73 12.73 1.0K
11:57 12.72 12.72 12.72 12.72 2.8K
11:58 12.72 12.72 12.72 12.72 0.4K
11:59 12.72 12.72 12.72 12.72 0.7K
12:00 12.72 12.72 12.72 12.72 0.2K
12:02 12.74 12.74 12.74 12.74 0.1K
12:04 12.74 12.74 12.74 12.74 0.5K
12:11 12.72 12.72 12.72 12.72 0.3K
12:15 12.72 12.72 12.72 12.72 0.2K
12:16 12.71 12.71 12.71 12.71 1.8K
12:18 12.70 12.71 12.70 12.71 1.1K
12:19 12.70 12.70 12.70 12.70 0.5K
12:21 12.70 12.70 12.70 12.70 0.7K
12:22 12.68 12.68 12.68 12.68 0.4K
12:23 12.67 12.67 12.67 12.67 1.1K
12:29 12.67 12.67 12.67 12.67 0.2K
12:35 12.67 12.67 12.67 12.67 0.6K
12:41 12.66 12.66 12.66 12.66 0.7K
12:48 12.67 12.69 12.67 12.69 0.7K
12:53 12.67 12.67 12.67 12.67 0.4K
13:04 12.69 12.71 12.69 12.71 3.2K
13:16 12.70 12.70 12.70 12.69 0.5K
13:22 12.69 12.69 12.69 12.69 0.1K
13:24 12.74 12.74 12.71 12.71 0.3K
13:25 12.69 12.69 12.69 12.69 0.5K
13:29 12.68 12.68 12.68 12.68 0.2K
13:36 12.68 12.68 12.68 12.68 0.4K
13:46 12.70 12.70 12.70 12.70 0.5K
13:49 12.69 12.69 12.69 12.69 0.2K
13:51 12.66 12.66 12.66 12.66 0.5K
14:01 12.71 12.71 12.71 12.71 1.2K
14:13 12.68 12.68 12.68 12.68 0.5K
14:19 12.70 12.70 12.70 12.70 0.3K
14:24 12.70 12.70 12.70 12.70 0.2K
14:29 12.70 12.70 12.70 12.70 0.2K
14:33 12.70 12.70 12.70 12.70 0.4K
14:39 12.71 12.71 12.71 12.71 0.3K
14:40 12.70 12.71 12.70 12.71 0.2K
14:42 12.70 12.70 12.70 12.70 1.7K
14:47 12.68 12.68 12.67 12.67 1.5K
14:48 12.67 12.67 12.67 12.67 0.3K
14:49 12.65 12.65 12.65 12.65 0.1K
14:50 12.65 12.65 12.65 12.65 0.3K
14:51 12.66 12.66 12.66 12.66 0.1K
14:53 12.66 12.66 12.66 12.66 0.1K
14:55 12.67 12.67 12.67 12.67 1.1K
15:01 12.66 12.66 12.66 12.66 0.2K
15:02 12.64 12.64 12.64 12.64 0.6K
15:06 12.61 12.61 12.61 12.61 0.2K
15:07 12.59 12.60 12.59 12.60 0.6K
15:09 12.60 12.60 12.60 12.60 1.2K
15:11 12.57 12.57 12.57 12.57 1.4K
15:17 12.60 12.60 12.60 12.60 0.4K
15:22 12.59 12.59 12.59 12.59 0.4K
15:26 12.56 12.56 12.54 12.54 1.4K
15:28 12.53 12.53 12.53 12.53 0.4K
15:30 12.52 12.52 12.52 12.52 0.4K
15:31 12.51 12.51 12.51 12.51 0.7K
15:32 12.50 12.50 12.50 12.50 0.4K
15:33 12.49 12.49 12.49 12.49 0.6K
15:37 12.46 12.48 12.46 12.48 0.7K
15:38 12.47 12.47 12.47 12.47 1.9K
15:39 12.48 12.48 12.48 12.48 0.3K
15:43 12.44 12.44 12.44 12.44 2.0K
15:45 12.46 12.46 12.46 12.46 0.1K
15:48 12.46 12.46 12.46 12.46 0.2K
15:49 12.44 12.44 12.44 12.44 1.0K
15:50 12.43 12.44 12.43 12.44 2.6K
15:51 12.44 12.44 12.44 12.44 1.9K
15:53 12.46 12.46 12.45 12.45 1.9K
15:54 12.41 12.41 12.41 12.41 2.7K
15:55 12.40 12.40 12.40 12.40 4.4K
15:56 12.42 12.42 12.40 12.40 2.7K
15:58 12.41 12.41 12.41 12.41 1.3K
15:59 12.41 12.45 12.41 12.44 23.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available