Dime Community

DCOM
🏛️ usa →
29.79
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.23 28.26 28.23 28.26 0.9K
09:32 28.08 28.08 28.08 28.08 0.8K
09:37 28.14 28.16 28.14 28.14 0.6K
09:38 28.17 28.26 28.17 28.26 0.9K
09:42 28.07 28.07 28.07 28.07 1.6K
09:43 28.05 28.05 28.05 28.05 0.3K
09:44 28.06 28.07 28.00 28.01 0.9K
09:45 28.06 28.06 28.06 28.06 0.3K
09:46 28.06 28.06 27.95 27.99 2.3K
09:50 27.91 27.91 27.83 27.83 0.3K
09:52 27.81 27.81 27.81 27.81 0.3K
09:53 28.03 28.03 28.03 28.03 0.9K
09:59 28.09 28.09 27.82 27.82 0.3K
10:01 27.99 27.99 27.98 27.98 0.7K
10:02 27.97 27.97 27.97 27.97 0.4K
10:05 27.97 27.97 27.97 27.97 0.3K
10:07 27.98 27.98 27.98 27.98 0.8K
10:08 27.99 27.99 27.99 27.99 0.7K
10:11 28.02 28.02 28.02 28.02 0.9K
10:16 28.04 28.04 28.04 28.04 0.7K
10:17 28.15 28.15 28.05 28.10 4.1K
10:21 28.18 28.18 28.18 28.18 0.7K
10:23 28.10 28.10 28.08 28.08 1.0K
10:26 28.04 28.04 28.04 28.04 0.2K
10:28 28.04 28.04 28.04 28.04 0.6K
10:33 28.09 28.09 28.09 28.09 0.8K
10:34 28.15 28.15 28.11 28.11 0.3K
10:35 28.03 28.03 28.03 28.03 0.9K
10:37 28.03 28.03 28.03 28.03 0.9K
10:39 28.05 28.05 28.05 28.05 0.6K
10:46 28.14 28.14 28.14 28.14 0.1K
10:48 28.18 28.18 28.18 28.18 0.4K
10:49 28.20 28.20 28.20 28.20 0.4K
10:54 28.21 28.21 28.21 28.21 1.5K
10:55 28.07 28.07 28.07 28.07 1.2K
11:01 28.03 28.03 28.03 28.03 1.1K
11:03 28.04 28.04 28.04 28.04 0.3K
11:05 28.11 28.11 28.11 28.11 0.8K
11:09 28.17 28.17 28.17 28.17 0.8K
11:10 28.20 28.20 28.20 28.20 1.0K
11:14 28.23 28.23 28.19 28.19 2.4K
11:18 27.95 27.95 27.95 27.95 0.5K
11:19 27.84 27.84 27.84 27.84 0.4K
11:20 27.87 27.87 27.87 27.87 1.3K
11:21 27.90 27.90 27.76 27.76 2.9K
11:22 27.82 27.88 27.81 27.88 1.2K
11:23 27.88 27.93 27.88 27.93 0.7K
11:28 27.89 27.96 27.89 27.89 2.7K
11:30 27.90 27.90 27.90 27.90 1.3K
11:33 27.79 27.79 27.78 27.78 1.3K
11:34 27.76 27.76 27.76 27.76 1.2K
11:39 27.82 27.82 27.82 27.82 0.7K
11:40 27.83 27.87 27.83 27.87 1.0K
11:45 27.99 28.02 27.99 28.02 0.3K
11:46 28.02 28.02 28.02 28.02 0.1K
11:47 27.96 27.96 27.96 27.96 0.2K
11:49 27.91 27.91 27.91 27.91 1.6K
11:54 27.91 27.91 27.91 27.91 0.9K
11:56 28.07 28.07 28.07 28.07 0.9K
11:57 28.10 28.10 28.10 28.10 0.9K
11:59 28.05 28.05 28.05 28.05 0.4K
12:02 28.00 28.00 27.94 27.94 1.4K
12:03 27.97 27.97 27.97 27.97 0.8K
12:07 27.98 27.98 27.98 27.98 0.3K
12:10 27.98 27.98 27.98 27.98 0.6K
12:12 27.98 27.98 27.93 27.93 1.1K
12:13 27.91 27.91 27.91 27.91 1.2K
12:20 28.02 28.02 28.02 28.02 0.3K
12:23 28.02 28.02 27.99 27.99 0.6K
12:24 28.01 28.01 28.01 28.01 0.9K
12:27 28.04 28.04 28.04 28.04 0.8K
12:31 28.10 28.10 28.10 28.10 0.8K
12:35 28.11 28.11 28.11 28.11 0.2K
12:36 28.11 28.11 28.11 28.11 0.4K
12:40 28.17 28.17 28.13 28.13 3.0K
12:43 28.17 28.17 28.17 28.17 0.3K
12:45 28.14 28.14 28.11 28.11 0.9K
12:46 28.09 28.09 28.07 28.07 1.5K
12:47 28.08 28.08 28.08 28.08 0.6K
12:52 28.13 28.13 28.13 28.13 0.5K
12:57 28.24 28.24 28.24 28.24 0.4K
13:01 28.21 28.24 28.21 28.24 0.3K
13:06 28.19 28.19 28.19 28.19 0.2K
13:11 28.26 28.26 28.25 28.25 1.4K
13:13 28.25 28.25 28.25 28.25 0.2K
13:15 28.26 28.26 28.26 28.26 0.3K
13:17 28.22 28.26 28.22 28.26 0.9K
13:21 28.29 28.29 28.29 28.29 0.1K
13:22 28.26 28.26 28.26 28.26 0.1K
13:23 28.27 28.27 28.22 28.22 1.6K
13:26 28.25 28.25 28.25 28.25 2.1K
13:27 28.25 28.25 28.25 28.25 1.2K
13:41 28.26 28.30 28.26 28.30 3.0K
13:42 28.33 28.34 28.33 28.34 0.7K
13:44 28.35 28.35 28.35 28.35 0.3K
13:45 28.38 28.38 28.38 28.38 1.1K
13:47 28.39 28.39 28.39 28.39 0.3K
13:48 28.38 28.38 28.38 28.38 0.4K
13:50 28.39 28.39 28.39 28.39 0.2K
13:51 28.39 28.39 28.30 28.30 2.4K
13:55 28.35 28.35 28.35 28.35 0.7K
13:57 28.37 28.40 28.37 28.40 2.8K
14:04 28.43 28.45 28.43 28.45 1.5K
14:07 28.40 28.40 28.40 28.40 0.2K
14:08 28.40 28.45 28.40 28.45 0.8K
14:10 28.44 28.48 28.44 28.48 0.6K
14:11 28.42 28.42 28.40 28.40 1.6K
14:12 28.38 28.38 28.38 28.38 0.2K
14:13 28.38 28.38 28.38 28.38 0.9K
14:19 28.42 28.42 28.42 28.42 0.6K
14:22 28.44 28.44 28.44 28.44 0.7K
14:24 28.45 28.45 28.45 28.45 0.4K
14:27 28.47 28.47 28.47 28.47 0.7K
14:28 28.50 28.50 28.50 28.50 0.3K
14:29 28.51 28.51 28.51 28.51 0.2K
14:31 28.49 28.50 28.49 28.50 1.3K
14:32 28.46 28.46 28.46 28.46 0.4K
14:36 28.49 28.49 28.49 28.49 1.9K
14:41 28.48 28.48 28.48 28.48 0.3K
14:42 28.47 28.47 28.47 28.47 1.4K
14:47 28.49 28.49 28.49 28.49 0.7K
14:51 28.51 28.51 28.51 28.51 0.4K
14:53 28.52 28.52 28.52 28.52 1.0K
14:54 28.51 28.51 28.51 28.51 0.8K
14:56 28.56 28.56 28.56 28.56 0.8K
15:02 28.61 28.61 28.61 28.61 0.7K
15:03 28.57 28.57 28.56 28.56 1.3K
15:05 28.53 28.53 28.53 28.53 0.1K
15:06 28.51 28.51 28.51 28.51 1.1K
15:07 28.56 28.56 28.56 28.56 0.2K
15:08 28.57 28.57 28.57 28.57 0.7K
15:09 28.58 28.58 28.58 28.58 1.1K
15:11 28.57 28.57 28.57 28.57 0.2K
15:13 28.55 28.55 28.55 28.55 0.3K
15:14 28.54 28.55 28.54 28.54 2.4K
15:15 28.55 28.55 28.55 28.55 0.3K
15:16 28.55 28.55 28.55 28.55 0.7K
15:19 28.58 28.58 28.58 28.58 1.3K
15:21 28.60 28.60 28.60 28.60 0.3K
15:22 28.60 28.62 28.60 28.62 0.6K
15:23 28.61 28.61 28.61 28.61 0.8K
15:24 28.62 28.62 28.62 28.62 0.2K
15:25 28.64 28.64 28.64 28.64 0.7K
15:27 28.66 28.66 28.65 28.65 2.2K
15:30 28.57 28.57 28.57 28.57 0.8K
15:31 28.60 28.60 28.60 28.60 1.0K
15:33 28.60 28.60 28.55 28.55 1.3K
15:34 28.56 28.56 28.56 28.56 0.3K
15:36 28.56 28.57 28.56 28.56 1.0K
15:37 28.57 28.57 28.57 28.57 0.3K
15:38 28.58 28.58 28.58 28.58 0.3K
15:39 28.58 28.59 28.58 28.59 2.6K
15:41 28.61 28.61 28.61 28.61 0.5K
15:42 28.60 28.60 28.58 28.58 1.3K
15:45 28.59 28.59 28.59 28.59 0.6K
15:47 28.60 28.60 28.59 28.59 1.6K
15:48 28.58 28.59 28.58 28.59 1.4K
15:50 28.57 28.57 28.54 28.54 2.3K
15:51 28.55 28.55 28.52 28.52 1.4K
15:52 28.52 28.52 28.52 28.52 0.4K
15:53 28.50 28.51 28.50 28.51 0.6K
15:54 28.49 28.52 28.49 28.51 1.3K
15:55 28.51 28.53 28.51 28.51 4.0K
15:56 28.52 28.52 28.52 28.52 1.6K
15:57 28.52 28.57 28.52 28.57 7.3K
15:58 28.59 28.63 28.59 28.63 6.6K
15:59 28.62 28.64 28.61 28.61 83.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available