Digimarc

DMRC
🏛️ usa →
10.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.88 7.88 7.86 7.86 2.6K
09:34 7.83 7.83 7.83 7.83 0.4K
09:37 7.80 7.85 7.80 7.85 0.6K
09:40 7.83 7.83 7.83 7.83 1.3K
09:44 7.77 7.77 7.77 7.77 0.6K
09:48 7.82 7.82 7.82 7.82 0.9K
09:52 7.87 7.87 7.87 7.87 0.2K
09:55 7.87 7.87 7.87 7.87 0.4K
10:01 7.81 7.81 7.81 7.81 1.5K
10:03 7.89 7.89 7.89 7.89 0.1K
10:04 7.80 7.80 7.80 7.80 1.0K
10:05 7.80 7.87 7.80 7.87 0.9K
10:08 7.87 7.87 7.87 7.87 0.1K
10:09 7.80 7.80 7.80 7.80 0.4K
10:10 7.79 7.79 7.79 7.79 0.6K
10:11 7.78 7.78 7.78 7.78 2.3K
10:13 7.78 7.78 7.78 7.78 1.1K
10:16 7.81 7.83 7.81 7.83 0.4K
10:18 7.81 7.81 7.81 7.81 0.3K
10:21 7.81 7.81 7.81 7.81 0.4K
10:24 7.81 7.81 7.81 7.81 2.2K
10:25 7.81 7.81 7.81 7.81 1.5K
10:27 7.81 7.81 7.81 7.81 0.2K
10:29 7.81 7.81 7.77 7.77 0.7K
10:30 7.84 7.84 7.83 7.83 1.0K
10:31 7.82 7.82 7.82 7.82 1.1K
10:33 7.82 7.82 7.82 7.82 0.9K
10:35 7.85 7.85 7.85 7.85 0.4K
10:36 7.84 7.84 7.84 7.84 0.4K
10:37 7.82 7.82 7.82 7.82 0.5K
10:38 7.83 7.83 7.83 7.83 0.3K
10:39 7.85 7.85 7.84 7.84 0.9K
10:40 7.81 7.81 7.81 7.81 0.7K
10:41 7.81 7.81 7.80 7.80 0.9K
10:43 7.83 7.83 7.83 7.83 0.3K
10:44 7.83 7.83 7.83 7.83 0.3K
10:46 7.82 7.82 7.82 7.82 0.4K
10:48 7.86 7.86 7.82 7.82 1.3K
10:51 7.82 7.82 7.82 7.82 0.6K
10:53 7.86 7.86 7.86 7.86 0.4K
10:56 7.85 7.86 7.81 7.81 1.2K
10:57 7.83 7.83 7.83 7.83 0.5K
10:58 7.86 7.88 7.86 7.88 1.7K
10:59 7.84 7.84 7.84 7.84 0.2K
11:00 7.90 7.90 7.90 7.90 0.9K
11:01 7.92 7.92 7.92 7.92 2.2K
11:02 7.89 7.96 7.89 7.96 3.0K
11:03 7.97 7.99 7.97 7.99 1.0K
11:04 7.95 7.95 7.95 7.95 0.3K
11:05 7.97 7.97 7.97 7.97 0.4K
11:07 7.97 7.97 7.97 7.97 0.3K
11:08 7.97 7.97 7.97 7.97 0.2K
11:09 7.97 7.97 7.97 7.97 0.5K
11:10 7.97 8.00 7.97 7.99 1.6K
11:14 7.99 7.99 7.99 7.99 0.2K
11:16 7.98 7.98 7.98 7.98 0.1K
11:17 8.00 8.00 8.00 8.00 0.3K
11:19 7.96 7.96 7.96 7.96 0.2K
11:21 7.98 7.98 7.98 7.98 0.5K
11:22 7.98 8.00 7.98 8.00 2.0K
11:23 7.98 8.03 7.98 8.03 2.0K
11:38 8.06 8.06 8.06 8.06 0.7K
11:42 8.05 8.05 8.05 8.05 0.2K
11:45 8.06 8.06 8.06 8.05 0.1K
11:46 8.05 8.05 8.05 8.05 1.2K
11:47 8.04 8.04 8.04 8.04 0.8K
11:49 8.04 8.04 8.04 8.04 0.3K
11:50 8.03 8.03 8.03 8.03 0.3K
11:51 8.04 8.04 8.04 8.04 0.8K
11:53 8.07 8.07 8.07 8.07 2.0K
12:02 8.09 8.12 8.09 8.09 0.8K
12:10 8.05 8.05 8.05 8.05 1.2K
12:13 8.06 8.06 8.06 8.06 0.7K
12:17 8.07 8.07 8.07 8.07 2.5K
12:20 8.05 8.05 8.05 8.05 0.2K
12:21 8.04 8.04 8.04 8.04 1.6K
12:25 8.01 8.01 8.01 8.01 0.6K
12:30 8.01 8.03 8.01 8.03 2.1K
12:35 8.05 8.05 8.05 8.05 0.1K
12:38 8.05 8.05 8.05 8.05 0.2K
12:43 8.02 8.02 8.02 8.02 0.5K
12:48 8.05 8.05 8.05 8.05 0.8K
12:55 8.03 8.03 8.03 8.03 0.3K
12:57 8.04 8.04 8.04 8.04 0.3K
12:59 8.00 8.00 8.00 8.00 1.9K
13:00 8.02 8.02 8.02 8.02 0.2K
13:04 8.04 8.04 8.04 8.04 0.5K
13:05 8.04 8.04 8.04 8.04 0.6K
13:08 8.06 8.06 8.06 8.06 0.4K
13:16 8.07 8.07 8.07 8.07 0.8K
13:26 8.09 8.09 8.09 8.08 3.5K
13:32 8.07 8.07 8.07 8.07 0.6K
13:38 8.09 8.09 8.09 8.09 0.6K
13:45 8.08 8.09 8.08 8.09 1.0K
13:55 8.07 8.07 8.07 8.07 0.7K
14:00 8.09 8.10 8.09 8.09 3.3K
14:02 8.10 8.10 8.10 8.10 0.1K
14:03 8.11 8.11 8.11 8.11 1.1K
14:10 8.10 8.10 8.10 8.10 0.2K
14:12 8.10 8.10 8.10 8.10 0.2K
14:18 8.09 8.09 8.09 8.09 0.4K
14:20 8.10 8.10 8.09 8.09 0.7K
14:21 8.09 8.09 8.09 8.09 0.7K
14:33 8.10 8.10 8.10 8.10 0.7K
14:35 8.11 8.11 8.11 8.11 0.2K
14:36 8.11 8.11 8.11 8.11 0.4K
14:44 8.09 8.09 8.09 8.09 1.6K
14:48 8.08 8.08 8.08 8.08 0.2K
14:49 8.08 8.08 8.08 8.08 0.3K
14:54 8.08 8.08 8.08 8.08 1.6K
14:58 8.07 8.07 8.07 8.07 0.6K
15:03 8.08 8.08 8.08 8.08 0.6K
15:04 8.08 8.08 8.08 8.08 0.2K
15:06 8.08 8.08 8.08 8.08 0.3K
15:10 8.09 8.09 8.09 8.09 0.5K
15:16 8.07 8.07 8.07 8.07 4.1K
15:19 8.07 8.07 8.07 8.07 0.3K
15:20 8.07 8.10 8.07 8.10 4.3K
15:22 8.11 8.11 8.11 8.11 0.3K
15:23 8.15 8.15 8.15 8.15 1.2K
15:26 8.14 8.14 8.14 8.14 0.1K
15:27 8.14 8.14 8.14 8.14 1.4K
15:34 8.15 8.15 8.15 8.15 0.7K
15:35 8.15 8.15 8.13 8.13 5.3K
15:36 8.09 8.09 8.09 8.09 3.2K
15:37 8.07 8.07 8.07 8.07 0.4K
15:38 8.09 8.09 8.09 8.09 1.7K
15:40 8.09 8.09 8.09 8.09 0.4K
15:41 8.11 8.11 8.09 8.09 1.4K
15:42 8.10 8.10 8.10 8.10 0.7K
15:43 8.08 8.08 8.08 8.08 0.3K
15:44 8.09 8.10 8.09 8.10 1.3K
15:45 8.09 8.10 8.09 8.10 1.0K
15:46 8.09 8.09 8.09 8.09 0.5K
15:47 8.10 8.10 8.09 8.09 1.3K
15:48 8.10 8.10 8.08 8.08 0.9K
15:49 8.09 8.10 8.09 8.10 1.2K
15:50 8.14 8.14 8.14 8.14 3.3K
15:51 8.14 8.14 8.14 8.14 3.9K
15:52 8.14 8.14 8.14 8.14 2.1K
15:53 8.12 8.14 8.12 8.14 2.1K
15:54 8.14 8.16 8.14 8.16 2.7K
15:55 8.14 8.18 8.14 8.18 1.8K
15:56 8.18 8.18 8.17 8.17 2.6K
15:57 8.18 8.18 8.16 8.16 4.7K
15:58 8.15 8.15 8.14 8.14 2.1K
15:59 8.12 8.12 8.09 8.09 35.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available