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 10.40 10.52 10.40 10.52 2.1K
09:45 10.26 10.26 10.26 10.26 0.2K
09:46 10.21 10.21 10.21 10.21 0.5K
09:48 10.27 10.27 10.27 10.27 0.3K
09:49 10.26 10.26 10.21 10.21 1.4K
09:54 10.34 10.37 10.34 10.37 2.7K
10:00 10.35 10.35 10.35 10.35 0.6K
10:08 10.33 10.33 10.33 10.33 0.3K
10:11 10.38 10.38 10.37 10.37 1.3K
10:13 10.36 10.36 10.36 10.36 0.3K
10:16 10.32 10.32 10.32 10.32 0.1K
10:17 10.31 10.31 10.31 10.31 0.1K
10:18 10.31 10.31 10.31 10.31 0.4K
10:19 10.30 10.30 10.30 10.30 1.0K
10:20 10.34 10.34 10.34 10.34 1.1K
10:22 10.40 10.40 10.37 10.37 4.9K
10:26 10.38 10.44 10.38 10.44 0.4K
10:32 10.50 10.50 10.50 10.50 1.0K
10:33 10.48 10.50 10.48 10.50 1.1K
10:51 10.55 10.55 10.55 10.55 0.7K
10:52 10.55 10.55 10.55 10.55 0.3K
10:53 10.55 10.55 10.55 10.55 0.2K
10:54 10.55 10.55 10.55 10.55 0.3K
10:56 10.56 10.56 10.56 10.56 1.2K
11:00 10.57 10.57 10.57 10.57 0.3K
11:01 10.59 10.63 10.59 10.63 0.9K
11:06 10.63 10.63 10.63 10.63 0.6K
11:10 10.62 10.62 10.59 10.59 0.9K
11:11 10.56 10.56 10.56 10.56 1.5K
11:14 10.56 10.56 10.56 10.56 0.6K
11:26 10.56 10.56 10.56 10.56 0.2K
11:28 10.54 10.54 10.54 10.54 1.3K
11:50 10.57 10.57 10.57 10.57 1.3K
11:51 10.57 10.57 10.57 10.57 0.3K
11:54 10.59 10.59 10.59 10.59 0.6K
11:58 10.57 10.57 10.57 10.57 0.5K
12:02 10.56 10.56 10.56 10.56 0.8K
12:05 10.56 10.56 10.56 10.56 0.2K
12:10 10.55 10.55 10.55 10.55 0.2K
12:11 10.55 10.55 10.55 10.55 0.1K
12:12 10.56 10.56 10.56 10.56 0.1K
12:13 10.55 10.55 10.55 10.55 0.3K
12:14 10.55 10.55 10.55 10.55 0.4K
12:20 10.54 10.54 10.54 10.54 0.3K
12:22 10.52 10.52 10.52 10.52 1.0K
12:32 10.50 10.50 10.50 10.50 1.1K
12:36 10.48 10.48 10.48 10.48 0.2K
12:37 10.49 10.49 10.49 10.49 0.6K
12:44 10.51 10.51 10.49 10.50 3.2K
12:49 10.47 10.47 10.47 10.47 0.1K
12:51 10.48 10.48 10.48 10.48 0.2K
12:53 10.48 10.48 10.48 10.48 0.2K
12:56 10.46 10.46 10.46 10.46 0.8K
13:06 10.41 10.41 10.41 10.41 2.7K
13:36 10.45 10.45 10.44 10.44 1.2K
13:37 10.42 10.42 10.42 10.42 0.1K
13:38 10.44 10.44 10.44 10.44 0.8K
13:45 10.43 10.44 10.43 10.44 0.9K
13:46 10.43 10.43 10.43 10.43 0.5K
13:53 10.43 10.43 10.43 10.43 0.2K
13:54 10.42 10.42 10.42 10.42 0.4K
13:59 10.41 10.41 10.41 10.41 2.0K
14:15 10.48 10.48 10.48 10.48 0.7K
14:18 10.49 10.49 10.49 10.49 0.4K
14:19 10.50 10.50 10.50 10.50 1.6K
14:25 10.51 10.51 10.51 10.51 0.9K
14:36 10.53 10.53 10.53 10.53 0.2K
14:37 10.52 10.52 10.52 10.52 0.6K
14:40 10.49 10.49 10.49 10.49 1.1K
14:51 10.50 10.50 10.50 10.50 0.8K
14:57 10.53 10.53 10.53 10.53 0.3K
14:58 10.53 10.54 10.53 10.54 2.1K
14:59 10.55 10.55 10.55 10.55 0.3K
15:00 10.55 10.55 10.55 10.55 0.5K
15:04 10.56 10.56 10.56 10.56 0.6K
15:05 10.53 10.53 10.53 10.53 1.1K
15:08 10.53 10.53 10.53 10.53 1.0K
15:15 10.51 10.51 10.51 10.51 0.7K
15:16 10.52 10.52 10.52 10.52 0.6K
15:18 10.51 10.51 10.51 10.51 0.3K
15:21 10.51 10.51 10.50 10.50 0.4K
15:23 10.50 10.50 10.49 10.49 1.9K
15:25 10.49 10.49 10.49 10.49 0.8K
15:26 10.50 10.50 10.50 10.50 0.5K
15:27 10.50 10.50 10.50 10.50 0.1K
15:28 10.50 10.50 10.50 10.50 0.2K
15:29 10.50 10.50 10.50 10.50 1.0K
15:33 10.48 10.48 10.48 10.48 0.9K
15:34 10.49 10.49 10.49 10.49 0.8K
15:35 10.49 10.49 10.49 10.49 2.1K
15:38 10.55 10.55 10.55 10.55 0.9K
15:43 10.53 10.53 10.53 10.53 0.9K
15:44 10.53 10.53 10.53 10.53 0.4K
15:45 10.55 10.55 10.55 10.55 1.0K
15:47 10.53 10.53 10.53 10.53 0.5K
15:49 10.53 10.53 10.53 10.53 0.4K
15:50 10.53 10.53 10.53 10.53 1.9K
15:53 10.54 10.55 10.54 10.55 1.0K
15:54 10.58 10.58 10.58 10.58 1.5K
15:55 10.58 10.58 10.58 10.58 0.7K
15:56 10.58 10.59 10.57 10.59 2.4K
15:58 10.59 10.59 10.58 10.59 5.5K
15:59 10.58 10.58 10.56 10.57 39.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available