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 31.05 31.05 31.05 31.05 0.7K
09:31 31.14 31.14 31.14 31.14 0.6K
09:36 31.18 31.18 31.18 31.18 0.5K
09:37 31.18 31.18 31.18 31.18 0.2K
09:38 31.18 31.18 31.18 31.18 0.3K
09:39 31.18 31.19 31.18 31.19 0.4K
09:42 31.24 31.24 31.24 31.24 1.2K
09:50 31.40 31.40 31.40 31.40 0.5K
09:52 31.31 31.31 31.31 31.31 0.3K
09:53 31.41 31.41 31.41 31.41 1.1K
10:05 31.32 31.32 31.32 31.32 0.3K
10:10 31.44 31.44 31.44 31.44 0.6K
10:17 31.39 31.39 31.39 31.39 0.4K
10:20 31.39 31.39 31.39 31.39 0.4K
10:21 31.31 31.31 31.31 31.31 0.2K
10:22 31.25 31.25 31.25 31.25 0.1K
10:24 31.12 31.12 31.12 31.12 0.7K
10:29 31.15 31.15 31.15 31.15 0.8K
10:38 31.22 31.22 31.22 31.22 0.2K
10:40 31.25 31.27 31.25 31.27 1.4K
10:51 31.30 31.30 31.30 31.30 0.3K
10:54 31.33 31.33 31.33 31.33 0.3K
11:00 31.26 31.26 31.21 31.21 2.1K
11:16 31.20 31.20 31.20 31.20 0.2K
11:17 31.26 31.26 31.26 31.26 0.8K
11:27 31.13 31.13 31.13 31.13 1.0K
11:31 31.14 31.14 31.14 31.14 1.2K
11:47 31.05 31.05 31.05 31.05 0.3K
11:51 31.11 31.11 31.11 31.11 0.7K
11:53 31.08 31.08 31.08 31.08 2.3K
11:59 31.08 31.08 31.08 31.08 2.5K
12:01 31.05 31.05 31.05 31.05 1.1K
12:08 31.08 31.08 31.08 31.08 0.8K
12:15 31.07 31.07 31.07 31.07 0.9K
12:22 31.11 31.11 31.11 31.11 0.6K
12:24 31.09 31.09 31.09 31.09 0.4K
12:28 31.06 31.06 31.04 31.04 1.0K
12:35 30.99 30.99 30.99 30.99 1.6K
12:37 30.96 30.96 30.95 30.95 2.0K
12:39 30.95 30.95 30.95 30.95 0.6K
12:41 30.89 30.89 30.89 30.89 0.3K
12:43 30.87 30.87 30.87 30.87 0.6K
12:46 30.89 30.89 30.89 30.89 0.1K
12:48 30.90 30.92 30.90 30.92 0.3K
12:49 30.95 30.95 30.95 30.95 0.2K
12:50 30.93 30.93 30.93 30.93 0.1K
12:51 30.95 30.95 30.93 30.93 1.3K
12:52 30.90 30.90 30.90 30.90 0.2K
12:54 30.92 30.92 30.92 30.92 1.9K
13:00 30.87 30.87 30.87 30.87 0.3K
13:01 30.80 30.80 30.80 30.80 0.3K
13:03 30.79 30.79 30.79 30.79 0.3K
13:04 30.79 30.79 30.79 30.79 0.1K
13:05 30.75 30.75 30.75 30.75 0.1K
13:07 30.75 30.75 30.75 30.75 0.1K
13:08 30.79 30.79 30.79 30.79 0.5K
13:12 30.72 30.72 30.72 30.72 0.7K
13:16 30.71 30.71 30.71 30.71 0.2K
13:18 30.71 30.71 30.71 30.71 0.5K
13:20 30.65 30.65 30.62 30.62 1.0K
13:21 30.65 30.68 30.65 30.68 0.4K
13:22 30.69 30.70 30.69 30.70 0.3K
13:23 30.68 30.68 30.68 30.68 0.4K
13:24 30.71 30.71 30.69 30.69 1.1K
13:25 30.67 30.67 30.67 30.67 0.2K
13:27 30.61 30.61 30.61 30.61 0.2K
13:29 30.58 30.58 30.58 30.58 0.8K
13:32 30.65 30.65 30.65 30.65 0.3K
13:33 30.67 30.67 30.67 30.67 1.9K
13:36 30.64 30.64 30.64 30.64 0.8K
13:38 30.66 30.66 30.62 30.62 1.0K
13:42 30.64 30.67 30.64 30.67 1.8K
13:43 30.62 30.62 30.62 30.62 0.3K
13:44 30.63 30.63 30.63 30.63 0.4K
13:47 30.64 30.64 30.64 30.64 0.1K
13:48 30.67 30.67 30.67 30.67 0.3K
13:49 30.65 30.68 30.65 30.68 0.7K
13:53 30.64 30.64 30.59 30.59 0.5K
13:55 30.61 30.61 30.57 30.57 0.8K
13:56 30.62 30.62 30.62 30.62 0.9K
13:58 30.59 30.59 30.59 30.59 1.4K
14:01 30.59 30.59 30.59 30.59 0.5K
14:02 30.61 30.61 30.61 30.61 0.3K
14:05 30.57 30.57 30.57 30.57 1.5K
14:06 30.57 30.57 30.57 30.57 1.2K
14:11 30.55 30.55 30.55 30.55 1.0K
14:14 30.58 30.58 30.58 30.58 1.1K
14:22 30.52 30.52 30.52 30.52 0.9K
14:26 30.55 30.55 30.55 30.55 2.0K
14:31 30.53 30.53 30.53 30.53 0.3K
14:32 30.51 30.51 30.51 30.51 0.8K
14:37 30.60 30.62 30.60 30.60 5.7K
14:38 30.60 30.66 30.60 30.63 1.0K
14:39 30.63 30.63 30.60 30.60 2.0K
14:41 30.57 30.57 30.57 30.57 0.3K
14:43 30.58 30.58 30.58 30.58 0.5K
14:46 30.59 30.59 30.59 30.59 0.6K
14:49 30.62 30.62 30.62 30.62 0.1K
14:50 30.64 30.64 30.60 30.60 1.4K
14:51 30.60 30.60 30.60 30.60 0.9K
14:54 30.60 30.60 30.60 30.60 0.1K
14:55 30.66 30.66 30.66 30.66 1.6K
15:00 30.62 30.62 30.62 30.62 0.1K
15:01 30.63 30.63 30.63 30.63 1.7K
15:07 30.59 30.59 30.59 30.59 1.1K
15:12 30.55 30.55 30.55 30.55 0.3K
15:13 30.58 30.58 30.57 30.57 1.4K
15:16 30.51 30.56 30.51 30.56 0.7K
15:17 30.56 30.56 30.56 30.56 0.6K
15:19 30.56 30.56 30.56 30.56 0.4K
15:20 30.51 30.51 30.51 30.51 0.2K
15:21 30.52 30.52 30.52 30.52 0.3K
15:22 30.51 30.51 30.51 30.51 0.8K
15:24 30.55 30.55 30.54 30.54 0.8K
15:25 30.51 30.51 30.51 30.51 0.2K
15:26 30.53 30.53 30.53 30.53 0.5K
15:27 30.50 30.50 30.50 30.50 0.2K
15:28 30.52 30.52 30.52 30.52 0.4K
15:29 30.50 30.50 30.50 30.50 0.2K
15:30 30.53 30.54 30.53 30.53 2.0K
15:32 30.53 30.53 30.53 30.53 0.3K
15:33 30.53 30.54 30.53 30.54 0.7K
15:35 30.57 30.57 30.57 30.57 0.5K
15:36 30.61 30.61 30.61 30.61 0.5K
15:38 30.65 30.65 30.62 30.64 2.8K
15:40 30.62 30.62 30.62 30.62 0.2K
15:41 30.65 30.65 30.65 30.65 0.4K
15:44 30.65 30.65 30.65 30.65 1.5K
15:46 30.58 30.58 30.58 30.58 0.4K
15:48 30.57 30.57 30.56 30.56 3.4K
15:49 30.56 30.59 30.56 30.59 1.6K
15:50 30.58 30.58 30.58 30.58 1.5K
15:51 30.60 30.61 30.59 30.61 2.7K
15:52 30.65 30.65 30.65 30.65 1.9K
15:53 30.62 30.62 30.62 30.62 1.2K
15:54 30.60 30.60 30.57 30.57 1.2K
15:55 30.54 30.54 30.53 30.54 1.8K
15:56 30.55 30.55 30.54 30.54 3.8K
15:57 30.54 30.54 30.50 30.50 3.9K
15:58 30.51 30.53 30.51 30.53 4.7K
15:59 30.53 30.54 30.51 30.52 58.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available