Dime Community

DCOM
🏛️ usa →
29.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.84 30.95 30.84 30.88 15.0K
09:32 30.76 30.76 30.76 30.76 0.7K
09:36 30.79 30.79 30.79 30.79 0.2K
09:43 30.87 30.87 30.87 30.87 1.2K
09:50 31.00 31.00 31.00 31.00 0.9K
09:59 31.09 31.09 30.99 31.00 1.6K
10:00 31.08 31.08 31.08 31.08 2.0K
10:01 31.06 31.06 31.00 31.00 1.5K
10:03 31.03 31.03 31.03 31.03 1.1K
10:04 31.06 31.06 31.06 31.06 0.5K
10:05 31.09 31.09 31.00 31.00 1.4K
10:09 31.09 31.09 31.09 31.09 0.4K
10:11 31.13 31.14 31.13 31.14 0.5K
10:12 31.13 31.13 31.13 31.13 0.2K
10:15 31.14 31.14 31.14 31.14 0.2K
10:16 31.20 31.20 31.20 31.20 0.6K
10:20 31.21 31.24 31.21 31.24 0.7K
10:21 31.24 31.24 31.24 31.24 0.5K
10:23 31.22 31.22 31.22 31.22 0.4K
10:25 31.32 31.32 31.32 31.32 0.3K
10:27 31.35 31.35 31.35 31.35 0.5K
10:30 31.40 31.40 31.36 31.36 2.2K
10:33 31.45 31.45 31.45 31.45 0.5K
10:34 31.48 31.48 31.46 31.46 1.0K
10:36 31.51 31.51 31.51 31.51 0.3K
10:37 31.50 31.58 31.50 31.52 1.0K
10:39 31.46 31.46 31.46 31.46 0.6K
10:49 31.27 31.27 31.27 31.27 0.5K
10:52 31.18 31.18 31.18 31.18 1.3K
11:04 31.04 31.04 31.04 31.04 0.9K
11:15 31.06 31.07 31.06 31.07 1.2K
11:18 31.11 31.11 31.11 31.11 0.4K
11:19 31.10 31.10 31.10 31.10 1.5K
11:20 31.11 31.12 31.11 31.12 0.8K
11:22 31.09 31.09 31.09 31.09 0.9K
11:25 31.07 31.07 31.07 31.07 0.6K
11:30 31.10 31.10 31.10 31.10 0.9K
11:31 31.10 31.10 31.09 31.09 1.3K
11:35 31.10 31.10 31.10 31.10 0.3K
11:36 31.08 31.10 31.07 31.07 0.8K
11:37 31.11 31.11 31.11 31.11 1.1K
11:41 31.12 31.12 31.12 31.12 0.8K
11:48 31.14 31.16 31.14 31.16 0.8K
11:49 31.13 31.13 31.13 31.13 0.4K
11:51 31.21 31.21 31.21 31.21 1.0K
11:56 31.11 31.11 31.11 31.11 0.6K
11:57 31.13 31.13 31.13 31.13 1.3K
12:09 31.22 31.22 31.22 31.22 1.4K
12:16 31.24 31.24 31.24 31.24 0.7K
12:21 31.28 31.28 31.28 31.28 0.6K
12:24 31.26 31.26 31.26 31.26 0.3K
12:25 31.28 31.28 31.28 31.28 0.5K
12:31 31.27 31.27 31.27 31.27 0.8K
12:35 31.33 31.33 31.33 31.33 0.4K
12:38 31.36 31.36 31.36 31.36 0.2K
12:40 31.37 31.37 31.37 31.37 0.2K
12:41 31.37 31.37 31.37 31.37 0.4K
12:42 31.39 31.39 31.39 31.39 1.4K
12:45 31.41 31.41 31.41 31.41 0.1K
12:46 31.37 31.37 31.37 31.37 0.1K
12:47 31.43 31.43 31.43 31.43 0.2K
12:49 31.40 31.40 31.40 31.40 0.6K
12:51 31.39 31.40 31.39 31.40 0.7K
12:53 31.41 31.43 31.41 31.43 0.6K
12:55 31.43 31.43 31.43 31.43 0.3K
12:56 31.40 31.40 31.40 31.40 0.2K
12:57 31.41 31.41 31.41 31.41 0.6K
13:00 31.42 31.42 31.42 31.42 0.4K
13:04 31.42 31.42 31.42 31.42 0.5K
13:05 31.43 31.43 31.43 31.43 0.2K
13:06 31.45 31.45 31.45 31.45 0.1K
13:07 31.42 31.42 31.42 31.42 0.3K
13:08 31.43 31.43 31.43 31.43 0.3K
13:10 31.42 31.42 31.42 31.42 0.6K
13:12 31.44 31.44 31.44 31.44 0.3K
13:15 31.46 31.46 31.46 31.46 0.1K
13:16 31.42 31.42 31.42 31.42 0.3K
13:18 31.45 31.47 31.45 31.47 9.6K
13:25 31.47 31.47 31.46 31.46 0.4K
13:26 31.47 31.47 31.47 31.47 0.1K
13:28 31.49 31.49 31.49 31.49 0.3K
13:30 31.47 31.50 31.47 31.50 0.6K
13:34 31.50 31.50 31.50 31.50 0.5K
13:38 31.50 31.50 31.50 31.50 1.0K
13:45 31.50 31.50 31.50 31.50 1.3K
13:46 31.48 31.48 31.48 31.48 0.8K
13:47 31.48 31.49 31.48 31.49 1.0K
13:48 31.50 31.50 31.50 31.50 1.0K
13:51 31.47 31.48 31.47 31.48 1.0K
13:52 31.50 31.50 31.50 31.50 1.0K
14:01 31.50 31.50 31.49 31.49 1.4K
14:03 31.52 31.52 31.52 31.52 0.2K
14:04 31.48 31.48 31.48 31.48 0.7K
14:09 31.50 31.50 31.50 31.50 0.4K
14:11 31.48 31.48 31.48 31.48 1.6K
14:12 31.47 31.47 31.47 31.47 0.1K
14:13 31.49 31.49 31.49 31.49 0.7K
14:17 31.52 31.52 31.52 31.52 0.4K
14:18 31.52 31.52 31.52 31.52 0.1K
14:19 31.52 31.52 31.52 31.52 0.4K
14:22 31.54 31.54 31.50 31.50 1.0K
14:26 31.50 31.50 31.50 31.50 0.5K
14:29 31.48 31.48 31.46 31.46 0.6K
14:31 31.53 31.53 31.53 31.53 0.4K
14:35 31.55 31.55 31.50 31.50 1.1K
14:37 31.53 31.53 31.53 31.53 0.1K
14:38 31.49 31.49 31.49 31.49 0.2K
14:39 31.49 31.49 31.49 31.49 1.6K
14:45 31.50 31.52 31.50 31.52 0.4K
14:46 31.55 31.57 31.55 31.57 0.5K
14:48 31.58 31.58 31.58 31.58 0.4K
14:50 31.62 31.63 31.62 31.63 0.4K
14:52 31.65 31.65 31.65 31.65 0.3K
14:53 31.64 31.64 31.64 31.64 0.6K
14:54 31.65 31.65 31.65 31.65 0.2K
14:56 31.65 31.65 31.65 31.65 0.5K
14:57 31.66 31.66 31.66 31.66 0.2K
14:58 31.65 31.65 31.65 31.65 0.1K
14:59 31.66 31.67 31.66 31.67 1.2K
15:02 31.73 31.73 31.73 31.73 0.2K
15:03 31.77 31.77 31.77 31.77 0.2K
15:04 31.75 31.75 31.75 31.75 0.3K
15:05 31.74 31.74 31.74 31.74 0.9K
15:07 31.74 31.74 31.74 31.74 0.6K
15:08 31.73 31.73 31.72 31.72 0.5K
15:09 31.73 31.73 31.73 31.73 0.5K
15:10 31.75 31.75 31.75 31.75 0.6K
15:12 31.71 31.71 31.71 31.71 0.4K
15:14 31.73 31.73 31.73 31.73 0.2K
15:15 31.73 31.73 31.73 31.73 0.4K
15:16 31.73 31.75 31.71 31.71 0.6K
15:17 31.72 31.72 31.72 31.72 0.5K
15:19 31.72 31.72 31.72 31.72 0.6K
15:20 31.71 31.71 31.68 31.68 1.3K
15:21 31.66 31.66 31.59 31.59 0.4K
15:22 31.66 31.66 31.66 31.66 0.6K
15:23 31.67 31.67 31.67 31.67 1.3K
15:24 31.66 31.66 31.66 31.66 0.4K
15:26 31.69 31.69 31.69 31.69 1.1K
15:29 31.64 31.64 31.64 31.64 0.7K
15:31 31.68 31.68 31.68 31.68 0.6K
15:32 31.66 31.66 31.66 31.66 0.4K
15:33 31.68 31.68 31.67 31.67 0.6K
15:34 31.65 31.65 31.65 31.65 0.3K
15:36 31.67 31.67 31.66 31.66 0.5K
15:37 31.61 31.62 31.61 31.62 0.5K
15:38 31.62 31.62 31.62 31.62 0.2K
15:39 31.61 31.65 31.61 31.65 1.5K
15:40 31.69 31.69 31.69 31.69 0.8K
15:41 31.67 31.67 31.67 31.67 0.4K
15:42 31.62 31.62 31.62 31.62 0.3K
15:43 31.64 31.66 31.64 31.64 0.5K
15:44 31.67 31.70 31.67 31.70 1.2K
15:46 31.70 31.70 31.70 31.70 0.5K
15:47 31.70 31.70 31.70 31.70 0.9K
15:49 31.65 31.66 31.65 31.66 1.2K
15:50 31.69 31.69 31.68 31.69 1.4K
15:51 31.74 31.74 31.74 31.74 0.7K
15:52 31.73 31.73 31.73 31.73 0.8K
15:53 31.75 31.75 31.75 31.75 0.9K
15:54 31.79 31.81 31.78 31.78 1.8K
15:55 31.75 31.78 31.74 31.76 3.4K
15:56 31.77 31.78 31.77 31.78 1.0K
15:57 31.77 31.80 31.77 31.78 3.7K
15:58 31.77 31.77 31.77 31.77 2.5K
15:59 31.79 31.82 31.78 31.78 50.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available