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 12.20 12.20 12.20 12.20 1.8K
09:34 12.44 12.44 12.44 12.44 0.4K
09:38 12.46 12.46 12.46 12.46 0.5K
09:40 12.14 12.24 12.14 12.24 1.8K
09:44 12.17 12.17 12.17 12.17 0.6K
09:49 12.20 12.20 12.20 12.20 0.3K
09:51 12.06 12.17 12.06 12.17 0.2K
09:54 12.05 12.05 12.05 12.05 0.2K
09:58 12.17 12.17 12.17 12.17 0.2K
10:00 12.05 12.16 12.05 12.16 1.0K
10:02 12.17 12.17 12.17 12.17 0.2K
10:06 12.17 12.32 12.17 12.32 1.0K
10:07 12.35 12.35 12.35 12.35 0.8K
10:08 12.33 12.33 12.29 12.29 0.7K
10:09 12.34 12.34 12.34 12.34 1.6K
10:11 12.33 12.33 12.33 12.33 0.2K
10:15 12.33 12.33 12.33 12.33 0.5K
10:21 12.26 12.26 12.26 12.26 0.8K
10:29 12.25 12.25 12.25 12.25 3.3K
10:37 12.29 12.29 12.29 12.29 0.1K
10:39 12.23 12.23 12.22 12.22 3.4K
10:41 12.24 12.24 12.24 12.24 0.2K
10:42 12.27 12.27 12.27 12.27 2.0K
10:43 12.27 12.27 12.27 12.27 0.4K
10:45 12.29 12.29 12.29 12.29 0.6K
10:46 12.29 12.29 12.29 12.29 0.6K
10:55 12.34 12.34 12.34 12.34 0.5K
10:56 12.35 12.35 12.35 12.35 0.2K
11:00 12.35 12.35 12.35 12.35 0.5K
11:02 12.36 12.40 12.36 12.40 5.2K
11:19 12.40 12.40 12.40 12.40 0.3K
11:21 12.40 12.40 12.40 12.40 0.5K
11:31 12.40 12.40 12.40 12.40 0.7K
11:40 12.38 12.38 12.38 12.38 4.1K
11:46 12.37 12.37 12.37 12.37 0.5K
12:03 12.40 12.43 12.40 12.43 4.0K
12:04 12.44 12.44 12.44 12.44 5.4K
12:06 12.45 12.45 12.45 12.45 3.5K
12:07 12.46 12.52 12.46 12.52 1.7K
12:12 12.55 12.55 12.55 12.55 0.1K
12:13 12.57 12.57 12.57 12.57 0.7K
12:15 12.56 12.56 12.56 12.56 0.4K
12:19 12.58 12.58 12.58 12.58 1.8K
12:46 12.61 12.61 12.61 12.61 1.5K
13:00 12.65 12.65 12.65 12.65 0.5K
13:02 12.64 12.64 12.64 12.64 0.8K
13:07 12.65 12.65 12.65 12.65 2.0K
13:08 12.65 12.67 12.65 12.67 2.6K
13:09 12.65 12.67 12.65 12.67 2.0K
13:16 12.66 12.66 12.66 12.66 0.6K
13:18 12.63 12.65 12.63 12.65 1.2K
13:25 12.65 12.65 12.65 12.65 1.9K
13:39 12.71 12.71 12.71 12.71 0.3K
13:42 12.71 12.71 12.70 12.70 2.0K
13:44 12.71 12.71 12.71 12.71 0.2K
13:49 12.68 12.68 12.68 12.68 1.1K
13:50 12.68 12.68 12.68 12.68 2.0K
13:51 12.81 12.81 12.81 12.81 1.7K
13:57 12.87 12.87 12.87 12.87 0.1K
13:58 12.89 12.89 12.89 12.89 0.5K
13:59 12.92 12.93 12.92 12.93 0.2K
14:00 12.91 12.91 12.91 12.91 1.8K
14:01 12.92 12.92 12.92 12.92 0.3K
14:05 12.88 12.88 12.88 12.88 0.9K
14:08 12.92 12.92 12.92 12.92 0.8K
14:12 12.91 12.91 12.91 12.91 3.1K
14:15 12.95 12.95 12.95 12.95 0.3K
14:17 12.96 12.96 12.96 12.96 0.8K
14:21 12.92 12.92 12.92 12.92 0.6K
14:23 12.93 12.93 12.93 12.93 0.1K
14:24 12.94 12.94 12.94 12.94 0.5K
14:25 12.89 12.89 12.89 12.89 0.6K
14:26 12.91 12.91 12.91 12.91 0.6K
14:34 12.84 12.84 12.84 12.84 0.5K
14:38 12.86 12.86 12.86 12.86 2.9K
14:39 12.85 12.85 12.84 12.84 0.4K
14:40 12.84 12.84 12.84 12.84 4.5K
14:41 12.95 12.97 12.95 12.97 1.3K
14:45 12.95 12.95 12.94 12.94 2.1K
14:59 12.89 12.89 12.89 12.89 1.3K
15:02 12.87 12.90 12.87 12.90 4.5K
15:05 12.91 12.91 12.89 12.89 0.7K
15:06 12.86 12.86 12.84 12.84 1.7K
15:12 12.82 12.82 12.82 12.82 0.7K
15:15 12.84 12.84 12.82 12.82 1.8K
15:16 12.78 12.80 12.78 12.80 2.5K
15:19 12.77 12.77 12.77 12.77 1.0K
15:25 12.76 12.76 12.72 12.72 1.4K
15:28 12.70 12.70 12.70 12.70 0.7K
15:29 12.70 12.70 12.70 12.70 2.1K
15:33 12.70 12.70 12.70 12.70 0.3K
15:34 12.70 12.70 12.70 12.70 0.2K
15:35 12.69 12.69 12.68 12.68 1.8K
15:36 12.64 12.64 12.64 12.64 1.4K
15:39 12.67 12.67 12.67 12.67 0.8K
15:40 12.66 12.66 12.66 12.66 0.3K
15:41 12.64 12.64 12.64 12.64 2.1K
15:48 12.62 12.62 12.62 12.62 1.5K
15:50 12.62 12.62 12.62 12.62 0.2K
15:51 12.62 12.62 12.62 12.62 0.9K
15:54 12.60 12.60 12.60 12.60 2.2K
15:58 12.61 12.61 12.59 12.59 5.5K
15:59 12.59 12.61 12.58 12.60 18.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available