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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.30 41.29 39.17 39.48 0.1M
2021-12-30 40.62 41.49 39.74 40.06 0.1M
2021-12-29 41.49 43.17 39.64 40.47 0.1M
2021-12-28 43.24 44.32 41.41 41.62 0.1M
2021-12-27 42.90 43.88 42.17 43.00 0.0M
2021-12-23 42.65 43.45 41.78 42.90 0.1M
2021-12-22 43.29 44.12 41.84 42.84 0.0M
2021-12-21 42.33 44.28 42.10 43.22 0.0M
2021-12-20 39.19 42.08 39.19 41.54 0.1M
2021-12-17 40.02 41.39 38.04 40.80 0.3M
2021-12-16 43.15 43.93 40.61 40.76 0.1M
2021-12-15 41.58 43.14 40.04 42.75 0.1M
2021-12-14 41.57 43.26 40.15 41.81 0.2M
2021-12-13 45.29 45.29 41.57 42.40 0.2M
2021-12-10 44.80 46.18 44.80 45.27 0.2M
2021-12-09 44.23 45.70 43.21 44.35 0.1M
2021-12-08 43.91 45.66 43.29 44.60 0.1M
2021-12-07 42.53 45.17 42.53 44.12 0.1M
2021-12-06 40.06 41.47 38.90 41.31 0.1M
2021-12-03 41.65 42.30 39.32 39.69 0.2M
2021-12-02 42.64 42.88 39.01 41.40 0.1M
2021-12-01 43.95 44.57 42.84 42.89 0.1M
2021-11-30 41.91 43.77 41.25 42.90 0.1M
2021-11-29 40.37 42.35 39.34 42.16 0.1M
2021-11-26 41.27 42.40 39.49 39.68 0.1M
2021-11-24 43.19 43.65 42.31 42.66 0.1M
2021-11-23 44.65 45.02 43.51 44.10 0.1M
2021-11-22 47.48 47.48 44.35 45.06 0.1M
2021-11-19 47.40 47.84 46.73 47.28 0.1M
2021-11-18 49.82 49.91 46.63 47.70 0.1M
2021-11-17 48.53 50.24 47.56 49.23 0.1M
2021-11-16 48.92 49.57 47.73 49.02 0.1M
2021-11-15 51.00 51.29 47.55 49.26 0.1M
2021-11-12 52.03 52.03 48.79 50.88 0.1M
2021-11-11 51.14 52.33 50.86 51.98 0.0M
2021-11-10 53.15 53.74 50.55 50.81 0.0M
2021-11-09 52.02 53.72 50.90 53.49 0.0M
2021-11-08 52.58 53.68 52.10 52.40 0.0M
2021-11-05 49.72 52.63 48.94 52.38 0.1M
2021-11-04 49.66 50.27 48.96 50.08 0.1M
2021-11-03 50.21 50.94 48.37 49.40 0.1M
2021-11-02 51.66 51.66 49.41 50.58 0.1M
2021-11-01 51.25 51.97 50.80 51.05 0.1M
2021-10-29 48.76 51.99 48.71 50.53 0.1M
2021-10-28 46.78 48.90 46.71 48.90 0.1M
2021-10-27 47.55 48.18 44.92 46.51 0.1M
2021-10-26 48.50 49.90 47.85 48.03 0.1M
2021-10-25 46.76 48.05 46.21 47.94 0.1M
2021-10-22 47.00 47.42 43.77 46.85 0.1M
2021-10-21 45.63 47.46 45.21 46.69 0.1M
2021-10-20 41.35 45.98 40.56 45.59 0.2M
2021-10-19 37.70 41.77 37.23 41.51 0.2M
2021-10-18 36.07 37.64 36.07 37.50 0.0M
2021-10-15 37.51 38.29 36.04 36.28 0.1M
2021-10-14 36.95 37.50 35.80 37.28 0.1M
2021-10-13 34.07 36.63 34.07 36.12 0.1M
2021-10-12 32.91 34.00 32.55 33.90 0.0M
2021-10-11 33.79 34.46 32.58 32.63 0.0M
2021-10-08 34.66 34.66 33.59 33.99 0.0M
2021-10-07 33.84 35.55 33.84 34.43 0.1M
2021-10-06 32.44 33.43 32.31 33.32 0.0M
2021-10-05 31.54 33.54 31.54 32.97 0.1M
2021-10-04 33.98 34.12 31.12 31.64 0.1M
2021-10-01 34.28 34.91 33.94 34.30 0.1M
2021-09-30 34.13 35.64 34.01 34.44 0.1M
2021-09-29 35.94 36.25 33.56 33.94 0.1M
2021-09-28 36.03 36.11 35.06 35.74 0.1M
2021-09-27 36.49 37.24 36.00 36.52 0.1M
2021-09-24 35.22 36.72 34.77 36.32 0.1M
2021-09-23 34.50 35.68 34.21 35.62 0.1M
2021-09-22 32.98 34.56 32.46 34.21 0.1M
2021-09-21 31.84 32.78 31.25 32.64 0.1M
2021-09-20 33.25 33.68 31.05 31.52 0.2M
2021-09-17 34.16 34.79 33.05 34.01 0.3M
2021-09-16 33.03 34.50 32.29 34.12 0.1M
2021-09-15 32.10 33.18 31.49 33.04 0.1M
2021-09-14 34.40 35.41 31.37 32.01 0.1M
2021-09-13 35.59 35.68 33.95 33.98 0.1M
2021-09-10 34.70 35.96 33.83 35.48 0.2M
2021-09-09 30.84 34.97 30.52 34.42 0.3M
2021-09-08 29.82 31.59 28.86 31.25 0.1M
2021-09-07 30.30 31.16 29.50 30.42 0.1M
2021-09-03 29.62 30.87 29.62 30.42 0.1M
2021-09-02 29.85 30.82 29.30 29.86 0.1M
2021-09-01 29.19 30.01 28.64 29.66 0.1M
2021-08-31 27.66 29.61 27.66 29.24 0.2M
2021-08-30 28.11 28.47 27.43 28.01 0.1M
2021-08-27 26.40 27.98 26.40 27.81 0.1M
2021-08-26 26.75 27.27 26.27 26.48 0.1M
2021-08-25 26.20 27.67 25.95 26.99 0.1M
2021-08-24 26.24 27.15 25.93 26.03 0.1M
2021-08-23 25.41 26.48 24.80 26.28 0.1M
2021-08-20 23.90 25.43 23.90 24.74 0.1M
2021-08-19 23.69 24.44 22.11 24.04 0.1M
2021-08-18 24.40 25.00 23.93 24.13 0.1M
2021-08-17 25.14 25.96 24.20 24.33 0.1M
2021-08-16 25.81 26.45 25.25 25.55 0.1M
2021-08-13 26.29 26.70 25.51 25.83 0.1M
2021-08-12 27.02 27.02 26.14 26.40 0.1M
2021-08-11 27.52 27.68 26.68 27.00 0.2M
2021-08-10 27.66 28.70 26.50 27.25 0.3M
2021-08-09 27.51 28.83 27.37 27.37 0.1M
2021-08-06 26.50 31.00 26.50 27.79 0.4M
2021-08-05 25.71 28.66 25.50 28.46 0.1M
2021-08-04 26.16 26.75 25.30 25.52 0.1M
2021-08-03 28.77 28.77 26.27 26.39 0.1M
2021-08-02 28.78 29.32 28.47 28.65 0.1M
2021-07-30 27.28 28.80 27.28 28.70 0.1M
2021-07-29 28.34 28.87 27.91 28.51 0.1M
2021-07-28 27.54 28.22 27.54 28.12 0.0M
2021-07-27 27.07 27.97 26.65 27.49 0.1M
2021-07-26 27.43 27.51 26.55 27.05 0.1M
2021-07-23 27.80 27.97 26.76 27.31 0.0M
2021-07-22 28.41 28.60 27.27 27.37 0.0M
2021-07-21 28.18 29.29 28.02 28.33 0.1M
2021-07-20 26.66 29.29 25.77 28.18 0.1M
2021-07-19 26.44 26.69 25.50 26.49 0.2M
2021-07-16 28.31 28.34 25.60 26.83 0.3M
2021-07-15 27.33 28.73 26.84 27.81 0.1M
2021-07-14 29.05 29.05 26.97 27.40 0.1M
2021-07-13 29.38 29.42 27.75 28.56 0.2M
2021-07-12 30.89 30.89 29.10 29.69 0.1M
2021-07-09 30.29 30.85 29.94 30.61 0.0M
2021-07-08 29.81 30.79 29.06 30.21 0.0M
2021-07-07 31.35 31.35 29.90 30.40 0.0M
2021-07-06 32.42 32.50 30.40 31.27 0.1M
2021-07-02 33.44 33.44 32.01 32.47 0.1M
2021-07-01 33.28 34.37 32.78 33.31 0.1M
2021-06-30 33.10 33.78 32.65 33.50 0.1M
2021-06-29 33.22 35.34 32.81 33.81 0.1M
2021-06-28 33.53 33.90 32.15 32.97 0.1M
2021-06-25 33.32 36.16 32.73 33.18 0.2M
2021-06-24 34.00 35.77 33.06 33.79 0.2M
2021-06-23 32.15 33.68 32.00 33.63 0.1M
2021-06-22 31.62 31.95 30.46 31.91 0.1M
2021-06-21 31.28 32.18 30.27 31.64 0.1M
2021-06-18 31.40 32.06 30.66 31.21 0.2M
2021-06-17 31.05 32.54 30.31 31.95 0.1M
2021-06-16 31.35 31.95 30.50 31.31 0.1M
2021-06-15 32.94 32.94 31.14 31.62 0.1M
2021-06-14 34.21 34.54 32.67 32.84 0.1M
2021-06-11 34.23 34.81 33.74 34.04 0.1M
2021-06-10 34.23 34.75 33.36 34.10 0.1M
2021-06-09 35.82 36.28 33.64 34.11 0.1M
2021-06-08 34.92 36.46 34.92 35.50 0.1M
2021-06-07 33.70 34.80 33.12 34.54 0.1M
2021-06-04 33.48 34.77 33.48 33.63 0.1M
2021-06-03 33.62 34.29 32.91 33.39 0.0M
2021-06-02 33.94 34.21 32.88 33.98 0.1M
2021-06-01 35.16 35.58 32.50 33.77 0.1M
2021-05-28 34.98 36.35 34.14 34.77 0.1M
2021-05-27 34.38 35.39 34.14 34.78 0.1M
2021-05-26 32.74 34.33 32.74 34.33 0.1M
2021-05-25 33.58 33.94 32.44 32.59 0.1M
2021-05-24 33.20 33.78 32.72 33.22 0.1M
2021-05-21 32.44 33.12 31.91 32.85 0.1M
2021-05-20 31.10 32.30 30.77 31.97 0.1M
2021-05-19 30.51 31.04 30.05 30.87 0.1M
2021-05-18 30.69 31.94 30.46 31.35 0.1M
2021-05-17 29.73 30.79 29.73 30.44 0.1M
2021-05-14 29.09 30.64 27.51 30.40 0.2M
2021-05-13 31.42 31.69 27.57 28.56 0.2M
2021-05-12 31.08 32.65 30.24 30.73 0.2M
2021-05-11 27.96 31.80 27.56 31.63 0.2M
2021-05-10 30.24 30.24 27.97 28.70 0.2M
2021-05-07 30.85 31.96 30.43 30.61 0.1M
2021-05-06 30.37 30.79 29.78 30.45 0.4M
2021-05-05 33.33 33.94 29.97 30.29 0.3M
2021-05-04 31.73 33.66 31.63 33.17 0.4M
2021-05-03 34.00 34.65 31.67 32.01 0.3M
2021-04-30 37.67 38.93 33.72 33.73 0.2M
2021-04-29 38.18 38.93 35.52 38.10 0.3M
2021-04-28 38.33 38.35 36.61 37.31 0.1M
2021-04-27 40.04 40.09 37.46 38.21 0.2M
2021-04-26 35.92 39.97 35.00 39.69 0.2M
2021-04-23 36.00 36.13 35.02 35.88 0.1M
2021-04-22 35.17 36.70 35.00 35.63 0.1M
2021-04-21 33.99 35.40 33.78 35.00 0.1M
2021-04-20 34.31 35.64 33.01 34.17 0.2M
2021-04-19 34.04 35.06 33.70 34.54 0.2M
2021-04-16 35.18 35.58 34.03 34.64 0.1M
2021-04-15 34.81 35.51 33.82 35.22 0.1M
2021-04-14 35.00 37.23 33.68 34.07 0.4M
2021-04-13 32.20 37.33 31.75 35.27 1.3M
2021-04-12 29.28 29.39 27.90 28.93 0.1M
2021-04-09 30.08 30.30 29.26 29.44 0.1M
2021-04-08 29.86 30.63 29.11 30.30 0.1M
2021-04-07 31.20 31.33 29.25 29.43 0.1M
2021-04-06 30.90 31.77 30.54 31.17 0.1M
2021-04-05 31.51 32.46 30.40 30.87 0.1M
2021-04-01 30.18 33.23 30.18 31.13 0.1M
2021-03-31 29.17 29.93 28.00 29.66 0.3M
2021-03-30 28.90 30.38 28.01 28.77 0.2M
2021-03-29 32.42 33.04 29.00 29.01 0.1M
2021-03-26 33.43 34.79 30.77 32.50 0.2M
2021-03-25 33.43 35.50 33.01 33.14 0.1M
2021-03-24 36.20 37.43 33.72 33.85 0.1M
2021-03-23 35.42 37.21 34.68 35.84 0.1M
2021-03-22 35.88 36.51 35.09 35.66 0.1M
2021-03-19 35.04 36.18 34.00 35.64 0.2M
2021-03-18 35.49 36.94 34.61 34.93 0.1M
2021-03-17 33.29 37.09 32.78 36.17 0.1M
2021-03-16 34.94 35.60 33.30 33.70 0.1M
2021-03-15 35.69 36.32 34.29 34.73 0.1M
2021-03-12 34.09 36.23 33.75 35.99 0.2M
2021-03-11 33.28 35.57 33.01 34.58 0.2M
2021-03-10 33.03 34.73 32.22 32.59 0.1M
2021-03-09 30.96 34.51 30.96 32.75 0.2M
2021-03-08 31.44 33.14 30.15 30.70 0.2M
2021-03-05 32.65 34.52 28.90 31.97 0.5M
2021-03-04 35.42 36.82 31.01 31.64 0.5M
2021-03-03 37.81 39.69 35.20 35.66 0.2M
2021-03-02 39.22 39.41 37.45 37.89 0.1M
2021-03-01 36.94 39.77 36.94 38.85 0.1M
2021-02-26 35.28 37.46 34.72 36.59 0.2M
2021-02-25 39.10 40.20 34.75 34.76 0.5M
2021-02-24 41.35 42.47 40.76 42.09 0.1M
2021-02-23 41.74 42.49 38.05 41.71 0.1M
2021-02-22 41.32 43.03 41.18 42.09 0.1M
2021-02-19 41.80 43.99 41.11 41.91 0.1M
2021-02-18 43.30 43.60 40.83 41.62 0.1M
2021-02-17 43.12 44.03 42.32 44.03 0.1M
2021-02-16 44.33 45.12 43.50 43.79 0.0M
2021-02-12 42.21 44.73 42.09 44.36 0.1M
2021-02-11 44.94 46.25 42.11 42.76 0.1M
2021-02-10 46.80 48.00 44.00 44.77 0.1M
2021-02-09 45.49 46.50 44.60 46.01 0.2M
2021-02-08 43.51 46.76 43.46 45.41 0.2M
2021-02-05 44.27 44.49 41.97 43.00 0.1M
2021-02-04 44.46 45.44 43.35 43.54 0.1M
2021-02-03 43.00 44.84 42.76 43.93 0.1M
2021-02-02 40.81 43.70 39.84 43.16 0.1M
2021-02-01 39.51 40.94 39.04 40.54 0.1M
2021-01-29 39.41 42.00 37.65 38.86 0.4M
2021-01-28 40.22 40.72 37.35 38.76 0.1M
2021-01-27 38.03 41.15 36.62 39.20 0.3M
2021-01-26 42.90 43.78 38.28 39.24 0.2M
2021-01-25 41.70 46.59 41.50 42.41 0.3M
2021-01-22 38.89 42.83 38.10 42.09 0.2M
2021-01-21 43.00 43.00 40.05 40.11 0.2M
2021-01-20 42.10 44.93 41.83 43.53 0.2M
2021-01-19 45.15 45.79 41.77 41.92 0.2M
2021-01-15 44.76 46.02 42.61 44.88 0.2M
2021-01-14 46.25 50.49 44.70 45.34 0.1M
2021-01-13 47.73 47.87 45.82 46.12 0.1M
2021-01-12 47.43 48.75 45.80 47.67 0.1M
2021-01-11 46.87 48.70 46.26 47.32 0.1M
2021-01-08 47.94 49.07 46.60 47.53 0.1M
2021-01-07 50.00 50.96 47.79 48.04 0.1M
2021-01-06 48.56 52.23 48.43 49.18 0.2M
2021-01-05 47.31 49.82 47.31 48.96 0.1M
2021-01-04 45.77 47.50 44.21 47.31 0.2M