Dime Community

DCOM
🏛️ usa →
29.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.75 30.75 30.75 30.75 0.5K
09:32 30.64 30.64 30.64 30.64 0.4K
09:35 30.75 30.75 30.75 30.75 0.8K
09:44 30.50 30.50 30.50 30.50 0.6K
09:45 30.58 30.58 30.58 30.58 0.8K
09:48 30.54 30.66 30.54 30.66 2.3K
09:51 30.59 30.59 30.59 30.59 0.6K
10:01 30.47 30.47 30.47 30.47 0.2K
10:04 30.44 30.46 30.44 30.46 0.7K
10:08 30.48 30.48 30.48 30.48 1.1K
10:10 30.48 30.48 30.48 30.48 1.8K
10:22 30.50 30.50 30.50 30.50 0.6K
10:28 30.44 30.51 30.44 30.51 1.9K
10:29 30.52 30.52 30.52 30.52 1.0K
10:30 30.52 30.52 30.52 30.52 0.6K
10:35 30.33 30.33 30.33 30.33 0.4K
10:36 30.62 30.62 30.54 30.54 2.8K
10:56 30.71 30.71 30.71 30.71 0.5K
11:00 30.70 30.71 30.70 30.71 0.6K
11:02 30.72 30.75 30.72 30.75 1.1K
11:03 30.74 30.74 30.74 30.74 1.1K
11:04 30.74 30.74 30.74 30.74 0.1K
11:05 30.71 30.71 30.71 30.71 0.1K
11:06 30.72 30.72 30.72 30.72 0.1K
11:10 30.78 30.78 30.78 30.78 0.6K
11:11 30.76 30.76 30.76 30.76 1.1K
11:19 30.71 30.71 30.71 30.71 0.3K
11:21 30.70 30.70 30.70 30.70 0.3K
11:22 30.77 30.77 30.77 30.77 1.0K
11:29 30.75 30.75 30.75 30.75 0.8K
11:34 30.72 30.72 30.72 30.72 0.3K
11:35 30.69 30.69 30.69 30.69 0.3K
11:37 30.72 30.72 30.72 30.72 0.8K
11:40 30.68 30.68 30.68 30.68 0.3K
11:41 30.68 30.68 30.68 30.68 0.3K
11:44 30.67 30.68 30.67 30.68 0.8K
11:46 30.68 30.68 30.63 30.63 1.3K
11:47 30.60 30.60 30.59 30.59 0.3K
11:48 30.64 30.64 30.64 30.64 0.8K
11:50 30.65 30.65 30.65 30.65 0.3K
11:54 30.67 30.67 30.67 30.67 0.6K
11:55 30.67 30.67 30.67 30.67 0.6K
12:01 30.66 30.66 30.66 30.66 0.4K
12:04 30.69 30.69 30.64 30.64 1.0K
12:06 30.69 30.70 30.69 30.70 1.9K
12:15 30.67 30.67 30.67 30.67 1.2K
12:16 30.68 30.68 30.68 30.68 0.9K
12:18 30.68 30.68 30.68 30.68 0.2K
12:20 30.70 30.70 30.70 30.70 1.5K
12:26 30.77 30.77 30.77 30.77 0.2K
12:27 30.75 30.75 30.75 30.75 1.7K
12:28 30.73 30.73 30.73 30.73 0.8K
12:30 30.81 30.81 30.81 30.81 0.1K
12:31 30.81 30.81 30.81 30.81 0.4K
12:33 30.84 30.84 30.84 30.84 0.2K
12:35 30.83 30.83 30.83 30.83 1.1K
12:37 30.82 30.82 30.82 30.82 0.3K
12:38 30.82 30.82 30.82 30.82 0.5K
12:41 30.85 30.85 30.85 30.85 1.3K
12:49 30.84 30.84 30.84 30.84 0.4K
12:51 30.84 30.84 30.84 30.84 1.1K
12:52 30.83 30.83 30.83 30.83 0.5K
12:55 30.83 30.83 30.83 30.83 0.7K
12:56 30.83 30.83 30.83 30.83 1.1K
12:59 30.80 30.80 30.80 30.80 0.9K
13:00 30.81 30.81 30.81 30.81 1.0K
13:03 30.80 30.80 30.80 30.80 0.7K
13:09 30.83 30.83 30.83 30.83 0.6K
13:12 30.83 30.83 30.83 30.83 0.7K
13:16 30.86 30.86 30.86 30.86 0.9K
13:17 30.88 30.88 30.88 30.88 0.4K
13:20 30.91 30.91 30.91 30.91 0.1K
13:22 30.89 30.89 30.89 30.89 0.2K
13:23 30.91 30.91 30.91 30.91 0.4K
13:26 30.92 30.92 30.91 30.91 2.3K
13:34 30.93 30.93 30.93 30.93 0.3K
13:35 30.91 30.91 30.91 30.91 1.7K
13:36 30.92 30.93 30.92 30.93 0.8K
13:37 30.92 30.94 30.92 30.94 1.4K
13:38 30.97 30.97 30.97 30.97 0.6K
13:41 30.96 30.96 30.96 30.96 0.5K
13:42 30.97 30.97 30.97 30.97 0.6K
13:43 30.97 30.97 30.97 30.97 0.2K
13:45 30.98 30.98 30.98 30.98 0.2K
13:46 30.97 30.98 30.97 30.98 0.7K
13:49 30.97 30.97 30.96 30.96 1.6K
13:51 30.97 30.97 30.95 30.95 2.6K
13:52 30.94 30.94 30.94 30.94 0.5K
13:53 30.91 30.91 30.91 30.91 0.3K
13:55 30.87 30.87 30.87 30.87 0.8K
13:56 30.87 30.87 30.87 30.87 0.1K
13:58 30.87 30.87 30.86 30.86 0.7K
14:01 30.84 30.84 30.84 30.84 1.5K
14:02 30.84 30.84 30.84 30.84 0.5K
14:03 30.84 30.84 30.84 30.84 0.6K
14:04 30.84 30.84 30.84 30.84 0.7K
14:05 30.80 30.80 30.80 30.80 0.1K
14:07 30.80 30.80 30.80 30.80 0.1K
14:09 30.83 30.83 30.83 30.83 0.8K
14:11 30.83 30.83 30.83 30.83 0.2K
14:12 30.86 30.86 30.86 30.86 0.5K
14:14 30.85 30.85 30.85 30.85 0.1K
14:15 30.84 30.84 30.84 30.84 0.2K
14:16 30.87 30.87 30.87 30.87 0.7K
14:20 30.88 30.90 30.88 30.90 0.6K
14:21 30.89 30.89 30.89 30.89 1.1K
14:23 30.87 30.87 30.87 30.87 0.8K
14:24 30.80 30.85 30.80 30.85 1.3K
14:27 30.87 30.87 30.87 30.87 0.5K
14:29 30.91 30.91 30.88 30.91 0.9K
14:31 30.88 30.88 30.87 30.87 0.3K
14:32 30.89 30.89 30.89 30.89 0.2K
14:33 30.89 30.89 30.89 30.89 0.6K
14:35 30.92 30.92 30.92 30.92 0.3K
14:37 30.92 30.92 30.92 30.92 0.2K
14:38 30.93 30.93 30.93 30.93 0.5K
14:42 30.93 30.93 30.93 30.93 0.2K
14:45 30.96 30.96 30.96 30.96 0.5K
14:49 30.97 30.97 30.97 30.97 1.5K
14:50 30.97 30.97 30.97 30.97 1.2K
14:54 30.99 30.99 30.99 30.99 0.6K
15:00 31.02 31.02 31.02 31.02 0.2K
15:02 31.02 31.02 31.02 31.02 1.0K
15:05 31.02 31.02 31.01 31.01 2.3K
15:06 31.01 31.01 31.00 31.00 1.3K
15:07 30.99 30.99 30.98 30.98 1.2K
15:08 30.95 30.95 30.95 30.95 0.6K
15:10 30.96 30.96 30.93 30.93 1.4K
15:12 30.93 30.93 30.93 30.93 6.8K
15:16 30.95 30.95 30.95 30.95 0.2K
15:17 30.97 30.99 30.97 30.99 0.4K
15:18 30.96 30.96 30.95 30.95 2.0K
15:19 30.95 30.95 30.95 30.95 1.1K
15:22 30.93 30.93 30.93 30.93 1.6K
15:24 30.90 30.90 30.90 30.90 0.2K
15:25 30.90 30.90 30.90 30.90 1.0K
15:27 30.87 30.87 30.87 30.87 0.2K
15:28 30.88 30.88 30.88 30.88 0.2K
15:29 30.89 30.90 30.89 30.90 1.1K
15:31 30.91 30.92 30.91 30.92 0.7K
15:32 30.93 30.93 30.93 30.93 0.4K
15:33 30.91 30.91 30.90 30.90 1.3K
15:34 30.88 30.88 30.88 30.88 0.2K
15:35 30.90 30.90 30.90 30.90 0.8K
15:37 30.89 30.89 30.89 30.89 0.7K
15:39 30.87 30.87 30.87 30.87 0.2K
15:40 30.86 30.87 30.86 30.87 1.4K
15:41 30.90 30.90 30.90 30.90 0.8K
15:42 30.94 30.94 30.94 30.94 3.1K
15:43 30.94 30.97 30.94 30.97 1.6K
15:44 30.95 30.95 30.95 30.95 0.4K
15:45 30.96 30.99 30.96 30.99 1.6K
15:46 30.98 30.98 30.97 30.98 1.8K
15:48 30.98 30.98 30.98 30.98 0.8K
15:49 30.95 30.95 30.95 30.95 1.5K
15:50 30.96 30.96 30.95 30.95 4.2K
15:52 30.87 30.90 30.87 30.87 0.5K
15:53 30.91 30.92 30.91 30.92 1.4K
15:54 30.93 30.94 30.92 30.93 2.5K
15:55 30.94 30.96 30.94 30.95 3.2K
15:56 30.93 30.95 30.93 30.95 4.1K
15:57 30.95 30.98 30.95 30.98 4.3K
15:58 30.97 30.97 30.93 30.93 4.0K
15:59 30.96 31.00 30.95 31.00 54.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available