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 30.84 30.84 30.54 30.54 1.9K
09:32 30.60 30.60 30.60 30.60 0.2K
09:33 30.80 30.80 30.80 30.80 0.9K
09:35 30.70 30.70 30.70 30.70 0.2K
09:36 30.69 30.69 30.69 30.69 1.0K
09:37 30.71 30.71 30.70 30.70 0.8K
09:38 30.68 30.68 30.68 30.68 0.2K
09:39 30.63 30.63 30.63 30.63 1.2K
09:44 30.64 30.64 30.64 30.64 0.3K
09:46 30.58 30.58 30.58 30.58 0.5K
09:50 30.76 30.76 30.76 30.76 0.6K
09:54 30.83 30.83 30.83 30.83 0.5K
09:57 30.91 30.91 30.91 30.91 0.3K
09:58 30.99 30.99 30.99 30.99 1.9K
09:59 31.04 31.04 31.03 31.03 6.2K
10:00 30.99 30.99 30.99 30.99 0.7K
10:01 31.04 31.04 31.04 31.04 0.6K
10:04 31.06 31.06 31.06 31.06 1.0K
10:11 31.10 31.10 31.10 31.10 0.7K
10:15 31.00 31.00 31.00 31.00 1.1K
10:16 31.00 31.00 30.95 30.97 1.7K
10:17 30.89 30.89 30.89 30.89 0.3K
10:19 30.92 31.03 30.92 31.03 2.5K
10:23 30.99 30.99 30.99 30.99 0.2K
10:24 30.95 30.95 30.95 30.95 0.5K
10:25 30.95 30.95 30.92 30.92 1.2K
10:26 30.92 30.92 30.92 30.92 0.6K
10:34 30.87 30.87 30.87 30.87 1.9K
10:35 30.87 30.87 30.87 30.87 0.7K
10:39 30.82 30.83 30.82 30.83 0.6K
10:40 30.82 30.82 30.82 30.82 2.6K
10:43 30.79 30.79 30.79 30.79 1.0K
10:45 30.79 30.79 30.79 30.79 0.3K
10:48 30.81 30.81 30.81 30.81 0.2K
10:49 30.85 30.85 30.85 30.85 4.6K
10:50 30.85 30.85 30.85 30.85 9.5K
10:53 30.86 30.86 30.86 30.86 1.4K
11:03 30.89 30.89 30.89 30.89 0.8K
11:06 30.90 30.91 30.90 30.91 0.6K
11:10 30.89 30.91 30.89 30.91 1.3K
11:11 30.98 30.98 30.95 30.96 10.0K
11:12 30.96 30.96 30.96 30.96 1.9K
11:15 30.93 30.94 30.93 30.93 4.4K
11:16 30.91 30.91 30.91 30.91 2.2K
11:21 30.90 30.93 30.90 30.93 0.8K
11:22 30.92 30.92 30.92 30.92 0.1K
11:23 30.90 30.90 30.90 30.90 0.5K
11:26 30.88 30.90 30.88 30.90 0.9K
11:27 30.89 30.89 30.89 30.89 0.4K
11:28 30.88 30.88 30.88 30.88 0.2K
11:29 30.87 30.87 30.87 30.87 0.4K
11:31 30.87 30.88 30.87 30.88 1.5K
11:32 30.87 30.87 30.87 30.87 0.7K
11:36 30.87 30.92 30.87 30.92 2.7K
11:40 30.85 30.85 30.85 30.85 0.6K
11:44 30.85 30.85 30.85 30.85 0.3K
11:45 30.85 30.85 30.85 30.85 6.1K
11:46 30.85 30.86 30.85 30.85 8.7K
11:47 30.79 30.79 30.77 30.77 1.1K
11:52 30.73 30.73 30.73 30.73 0.6K
11:56 30.70 30.70 30.70 30.70 0.2K
11:57 30.73 30.73 30.73 30.73 1.3K
12:02 30.70 30.70 30.70 30.70 0.7K
12:06 30.72 30.72 30.72 30.72 0.7K
12:07 30.71 30.71 30.71 30.71 1.0K
12:18 30.62 30.62 30.62 30.62 0.8K
12:25 30.64 30.64 30.64 30.64 0.7K
12:29 30.67 30.67 30.67 30.67 0.8K
12:30 30.67 30.67 30.66 30.66 0.6K
12:31 30.68 30.68 30.68 30.68 2.2K
12:43 30.70 30.70 30.70 30.70 0.3K
12:45 30.74 30.74 30.74 30.74 0.8K
12:47 30.69 30.69 30.69 30.69 0.3K
12:48 30.72 30.72 30.72 30.72 1.2K
12:52 30.72 30.72 30.72 30.72 0.5K
12:54 30.70 30.70 30.70 30.70 0.4K
12:57 30.70 30.70 30.70 30.70 1.2K
13:05 30.65 30.65 30.65 30.65 0.3K
13:06 30.64 30.64 30.64 30.64 0.7K
13:09 30.60 30.60 30.55 30.55 0.3K
13:10 30.60 30.61 30.60 30.61 1.5K
13:12 30.60 30.60 30.60 30.60 3.7K
13:36 30.61 30.61 30.60 30.60 0.3K
13:37 30.62 30.62 30.62 30.62 1.8K
13:41 30.62 30.62 30.62 30.62 0.7K
13:46 30.61 30.61 30.60 30.60 1.1K
13:49 30.58 30.58 30.58 30.58 0.2K
13:50 30.57 30.57 30.57 30.57 0.4K
13:54 30.53 30.53 30.53 30.53 0.6K
13:56 30.51 30.51 30.51 30.51 0.3K
14:00 30.49 30.49 30.49 30.49 0.2K
14:01 30.49 30.49 30.48 30.48 1.5K
14:10 30.44 30.44 30.44 30.44 1.6K
14:15 30.46 30.46 30.45 30.45 0.9K
14:17 30.50 30.55 30.50 30.55 5.0K
14:18 30.56 30.56 30.55 30.56 0.9K
14:19 30.57 30.57 30.53 30.53 0.7K
14:20 30.57 30.57 30.57 30.57 0.4K
14:21 30.52 30.52 30.52 30.52 0.1K
14:22 30.55 30.61 30.55 30.61 0.8K
14:25 30.61 30.61 30.61 30.61 1.6K
14:26 30.60 30.60 30.60 30.60 0.4K
14:28 30.62 30.62 30.61 30.61 1.2K
14:30 30.64 30.64 30.64 30.64 2.0K
14:35 30.66 30.66 30.66 30.66 0.5K
14:37 30.68 30.68 30.68 30.68 0.8K
14:38 30.67 30.67 30.67 30.67 0.6K
14:41 30.68 30.68 30.68 30.68 0.9K
14:43 30.70 30.70 30.68 30.68 1.7K
14:47 30.68 30.68 30.68 30.68 0.6K
14:51 30.69 30.71 30.69 30.71 2.5K
14:52 30.73 30.73 30.73 30.73 0.4K
14:55 30.74 30.74 30.74 30.74 0.7K
14:59 30.74 30.74 30.74 30.74 0.6K
15:00 30.72 30.72 30.72 30.72 0.7K
15:03 30.69 30.69 30.69 30.69 0.3K
15:04 30.69 30.69 30.69 30.69 0.3K
15:06 30.70 30.70 30.70 30.70 0.9K
15:07 30.72 30.72 30.72 30.72 0.6K
15:08 30.71 30.71 30.70 30.71 5.3K
15:09 30.71 30.71 30.68 30.69 4.4K
15:10 30.68 30.68 30.68 30.68 0.1K
15:11 30.69 30.69 30.69 30.69 0.3K
15:12 30.69 30.69 30.69 30.69 0.4K
15:13 30.70 30.70 30.70 30.70 0.4K
15:14 30.71 30.71 30.71 30.71 2.2K
15:16 30.68 30.68 30.68 30.68 0.5K
15:18 30.69 30.69 30.69 30.69 0.2K
15:19 30.69 30.70 30.69 30.70 2.0K
15:20 30.70 30.70 30.67 30.67 2.4K
15:22 30.65 30.67 30.65 30.67 0.5K
15:23 30.67 30.68 30.67 30.68 1.0K
15:24 30.69 30.70 30.69 30.70 0.6K
15:25 30.71 30.71 30.71 30.71 0.5K
15:26 30.73 30.73 30.73 30.73 0.4K
15:27 30.72 30.72 30.72 30.72 0.5K
15:28 30.70 30.70 30.70 30.70 0.6K
15:29 30.70 30.70 30.70 30.70 0.4K
15:30 30.72 30.72 30.72 30.72 0.7K
15:31 30.74 30.74 30.74 30.74 0.8K
15:32 30.77 30.77 30.77 30.77 0.8K
15:33 30.80 30.80 30.80 30.80 0.6K
15:35 30.80 30.80 30.80 30.80 0.7K
15:36 30.82 30.82 30.82 30.82 0.2K
15:37 30.81 30.81 30.81 30.81 0.7K
15:39 30.81 30.86 30.81 30.86 1.9K
15:40 30.85 30.85 30.85 30.85 1.6K
15:41 30.91 30.91 30.90 30.90 4.8K
15:43 30.86 30.86 30.86 30.86 0.9K
15:44 30.86 30.86 30.86 30.86 1.0K
15:45 30.86 30.86 30.86 30.86 0.1K
15:46 30.86 30.87 30.86 30.87 2.2K
15:47 30.87 30.88 30.87 30.88 1.7K
15:49 30.87 30.88 30.87 30.88 2.3K
15:50 30.87 30.87 30.87 30.87 1.6K
15:51 30.90 30.96 30.90 30.96 4.2K
15:52 30.97 30.98 30.97 30.98 2.6K
15:53 31.00 31.00 30.99 31.00 2.0K
15:54 31.00 31.00 30.94 30.94 1.8K
15:55 30.93 30.99 30.93 30.99 5.1K
15:56 31.00 31.03 31.00 31.03 5.5K
15:57 31.02 31.02 30.98 30.98 3.2K
15:58 30.99 30.99 30.95 30.95 5.7K
15:59 30.95 30.95 30.93 30.94 65.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available