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
09:44 12.19 12.19 12.16 12.18 1.3K
09:47 12.16 12.16 12.16 12.16 1.0K
09:48 12.14 12.14 12.14 12.14 0.2K
09:52 12.18 12.18 12.18 12.18 0.4K
09:54 12.19 12.19 12.19 12.19 0.3K
10:03 12.19 12.19 12.19 12.19 0.4K
10:07 12.15 12.15 12.15 12.15 0.2K
10:09 12.14 12.14 12.14 12.14 2.5K
10:12 12.23 12.23 12.13 12.13 6.1K
10:15 12.26 12.26 12.26 12.26 0.7K
10:26 12.19 12.19 12.19 12.19 0.4K
10:29 12.19 12.19 12.19 12.19 0.3K
10:36 12.17 12.17 12.17 12.17 0.7K
10:37 12.19 12.19 12.19 12.19 0.3K
10:38 12.17 12.17 12.17 12.17 0.4K
10:44 12.19 12.19 12.19 12.19 0.2K
10:45 12.19 12.19 12.19 12.19 0.8K
10:48 12.23 12.23 12.23 12.23 0.3K
10:56 12.21 12.21 12.21 12.21 0.8K
11:02 12.24 12.24 12.24 12.24 0.4K
11:19 12.21 12.21 12.21 12.21 1.1K
11:23 12.17 12.17 12.17 12.17 0.1K
11:24 12.23 12.23 12.23 12.23 0.3K
11:27 12.24 12.24 12.24 12.24 1.6K
11:43 12.22 12.22 12.22 12.22 0.7K
11:59 12.24 12.24 12.24 12.24 0.5K
12:01 12.23 12.23 12.23 12.23 1.3K
12:20 12.26 12.26 12.26 12.26 1.0K
12:23 12.27 12.27 12.27 12.27 0.2K
12:26 12.27 12.27 12.27 12.27 0.1K
12:28 12.32 12.32 12.32 12.32 1.9K
12:41 12.25 12.25 12.25 12.25 0.6K
12:43 12.26 12.26 12.26 12.26 0.1K
12:45 12.26 12.26 12.26 12.26 0.5K
12:56 12.27 12.27 12.27 12.27 1.3K
13:12 12.25 12.25 12.25 12.25 2.3K
13:16 12.22 12.22 12.22 12.22 0.2K
13:20 12.22 12.22 12.22 12.22 0.8K
13:44 12.22 12.22 12.22 12.22 0.2K
13:46 12.22 12.22 12.22 12.22 2.2K
13:57 12.22 12.22 12.22 12.22 2.3K
14:22 12.22 12.25 12.22 12.25 1.4K
14:25 12.25 12.28 12.25 12.28 7.2K
14:26 12.28 12.28 12.26 12.26 0.6K
14:28 12.25 12.25 12.25 12.25 0.3K
14:30 12.25 12.25 12.25 12.25 0.1K
14:31 12.24 12.24 12.24 12.24 0.3K
14:32 12.23 12.23 12.23 12.23 0.4K
14:35 12.25 12.26 12.25 12.26 1.6K
14:39 12.30 12.30 12.30 12.30 2.0K
14:40 12.32 12.32 12.27 12.27 0.7K
14:45 12.27 12.27 12.27 12.27 0.3K
14:48 12.26 12.27 12.26 12.27 0.8K
14:51 12.25 12.25 12.25 12.25 0.5K
14:52 12.23 12.23 12.23 12.23 0.5K
14:53 12.21 12.21 12.21 12.21 0.3K
14:58 12.20 12.20 12.20 12.20 0.2K
14:59 12.22 12.22 12.22 12.22 0.5K
15:01 12.21 12.24 12.21 12.24 1.0K
15:03 12.24 12.24 12.24 12.24 1.1K
15:16 12.21 12.21 12.21 12.21 0.3K
15:19 12.21 12.22 12.21 12.22 0.5K
15:25 12.20 12.21 12.20 12.21 1.2K
15:28 12.20 12.20 12.20 12.20 0.5K
15:30 12.20 12.20 12.20 12.20 0.7K
15:36 12.23 12.23 12.23 12.23 1.0K
15:40 12.21 12.21 12.21 12.21 0.4K
15:43 12.19 12.19 12.19 12.19 1.5K
15:47 12.16 12.16 12.16 12.16 0.3K
15:49 12.16 12.16 12.16 12.16 0.4K
15:50 12.16 12.16 12.16 12.16 0.4K
15:52 12.16 12.16 12.16 12.16 0.5K
15:54 12.14 12.16 12.14 12.15 2.1K
15:55 12.15 12.15 12.15 12.15 0.3K
15:56 12.15 12.16 12.14 12.16 3.3K
15:57 12.17 12.17 12.17 12.17 1.5K
15:58 12.16 12.16 12.16 12.16 1.6K
15:59 12.15 12.17 12.15 12.17 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available