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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.00 32.24 31.69 31.83 0.1M
2022-12-29 32.09 32.46 31.98 32.27 0.1M
2022-12-28 32.28 32.41 31.83 31.83 0.1M
2022-12-27 32.09 32.49 31.76 32.22 0.0M
2022-12-23 31.73 32.19 31.57 31.99 0.1M
2022-12-22 32.03 32.03 31.31 31.81 0.1M
2022-12-21 32.11 32.72 31.85 32.22 0.1M
2022-12-20 31.74 32.16 31.51 31.79 0.1M
2022-12-19 31.36 31.93 31.36 31.79 0.1M
2022-12-16 31.40 31.78 31.02 31.28 0.9M
2022-12-15 31.52 32.10 31.39 31.72 0.2M
2022-12-14 32.54 32.67 31.68 31.81 0.1M
2022-12-13 33.16 33.55 32.22 32.49 0.1M
2022-12-12 32.59 32.92 32.00 32.40 0.1M
2022-12-09 32.43 32.56 32.15 32.40 0.1M
2022-12-08 32.95 32.95 32.29 32.50 0.1M
2022-12-07 33.08 33.20 32.58 32.73 0.1M
2022-12-06 34.11 34.25 33.16 33.18 0.1M
2022-12-05 35.85 35.87 33.83 34.07 0.1M
2022-12-02 35.85 36.22 35.59 36.05 0.1M
2022-12-01 35.95 36.51 34.77 36.25 0.1M
2022-11-30 34.47 35.75 33.50 35.67 0.2M
2022-11-29 34.65 34.96 34.58 34.63 0.1M
2022-11-28 34.74 34.99 34.50 34.60 0.1M
2022-11-25 34.35 35.01 34.32 34.82 0.0M
2022-11-23 34.43 34.65 34.11 34.28 0.1M
2022-11-22 34.64 34.65 34.37 34.55 0.1M
2022-11-21 34.33 34.72 34.23 34.45 0.1M
2022-11-18 35.63 35.63 34.31 34.44 0.1M
2022-11-17 35.16 35.72 34.81 35.01 0.1M
2022-11-16 35.67 35.82 35.11 35.59 0.1M
2022-11-15 35.41 35.85 35.11 35.60 0.1M
2022-11-14 34.84 35.63 34.68 35.03 0.1M
2022-11-11 35.02 35.33 34.39 34.78 0.1M
2022-11-10 34.60 35.45 33.68 34.99 0.1M
2022-11-09 33.70 33.90 33.43 33.53 0.1M
2022-11-08 33.96 34.14 33.38 33.84 0.1M
2022-11-07 34.25 34.54 33.97 34.02 0.1M
2022-11-04 32.90 34.01 32.70 33.98 0.1M
2022-11-03 32.31 32.95 32.15 32.66 0.1M
2022-11-02 34.01 34.11 32.63 32.84 0.1M
2022-11-01 34.52 34.52 33.61 33.91 0.2M
2022-10-31 35.25 35.26 34.48 34.53 0.2M
2022-10-28 33.19 35.87 33.19 35.50 0.2M
2022-10-27 33.03 33.74 32.77 33.12 0.1M
2022-10-26 33.13 33.22 32.50 32.83 0.1M
2022-10-25 32.59 33.30 32.58 32.83 0.1M
2022-10-24 32.54 33.05 32.39 32.55 0.1M
2022-10-21 31.67 32.46 31.37 32.26 0.1M
2022-10-20 32.26 32.49 31.02 31.36 0.1M
2022-10-19 31.93 32.39 31.63 32.34 0.1M
2022-10-18 32.33 32.68 31.87 32.21 0.1M
2022-10-17 31.89 32.38 31.84 32.24 0.1M
2022-10-14 31.73 32.05 31.31 31.47 0.1M
2022-10-13 30.18 32.16 30.18 31.76 0.1M
2022-10-12 31.11 31.70 30.32 30.49 0.1M
2022-10-11 30.50 30.92 30.29 30.67 0.1M
2022-10-10 30.50 30.81 30.36 30.62 0.1M
2022-10-07 30.99 31.07 30.15 30.27 0.1M
2022-10-06 31.04 31.48 30.91 31.20 0.1M
2022-10-05 31.17 31.69 30.74 31.19 0.1M
2022-10-04 29.95 31.70 29.95 31.51 0.2M
2022-10-03 29.36 29.79 29.15 29.67 0.1M
2022-09-30 29.77 30.11 29.23 29.28 0.1M
2022-09-29 30.04 30.04 29.54 29.79 0.1M
2022-09-28 30.29 30.64 29.93 30.36 0.1M
2022-09-27 30.92 31.07 30.03 30.16 0.1M
2022-09-26 30.63 31.11 30.63 30.83 0.1M
2022-09-23 31.05 31.08 30.56 30.90 0.1M
2022-09-22 31.97 32.07 31.12 31.32 0.1M
2022-09-21 32.23 32.36 31.68 31.75 0.1M
2022-09-20 31.51 31.97 31.50 31.97 0.1M
2022-09-19 30.96 31.71 30.96 31.69 0.1M
2022-09-16 31.20 31.21 30.72 31.09 0.5M
2022-09-15 30.71 31.61 30.71 31.36 0.1M
2022-09-14 30.89 31.05 30.58 30.79 0.1M
2022-09-13 31.09 31.36 30.68 30.84 0.1M
2022-09-12 31.40 31.71 31.21 31.59 0.1M
2022-09-09 31.05 31.44 30.99 31.41 0.1M
2022-09-08 30.40 30.94 29.91 30.89 0.1M
2022-09-07 29.93 30.51 29.88 30.28 0.1M
2022-09-06 31.05 31.05 29.61 30.15 0.1M
2022-09-02 31.42 31.92 30.78 30.91 0.1M
2022-09-01 31.01 31.19 30.83 31.09 0.1M
2022-08-31 31.74 32.25 31.15 31.26 0.1M
2022-08-30 31.86 31.86 31.19 31.62 0.1M
2022-08-29 32.30 32.53 31.59 31.60 0.1M
2022-08-26 33.45 33.50 32.44 32.49 0.1M
2022-08-25 32.89 33.40 32.81 33.23 0.1M
2022-08-24 32.56 32.98 32.14 32.83 0.3M
2022-08-23 32.86 33.14 32.69 32.70 0.1M
2022-08-22 33.60 33.60 32.65 32.82 0.1M
2022-08-19 34.24 34.37 33.53 33.86 0.1M
2022-08-18 34.62 34.62 34.23 34.50 0.1M
2022-08-17 35.02 35.02 34.32 34.37 0.1M
2022-08-16 35.24 35.46 34.99 35.20 0.1M
2022-08-15 34.73 35.41 34.42 35.22 0.1M
2022-08-12 34.66 34.86 34.19 34.82 0.1M
2022-08-11 34.69 34.86 34.24 34.34 0.1M
2022-08-10 34.20 34.45 33.61 34.32 0.1M
2022-08-09 33.67 33.77 33.37 33.75 0.1M
2022-08-08 33.77 34.03 33.42 33.61 0.1M
2022-08-05 33.15 33.78 32.78 33.64 0.1M
2022-08-04 33.75 33.94 33.18 33.25 0.1M
2022-08-03 33.91 34.00 33.36 33.63 0.1M
2022-08-02 34.47 34.48 33.81 33.84 0.1M
2022-08-01 34.08 34.68 33.70 34.47 0.1M
2022-07-29 33.05 34.63 32.55 34.08 0.2M
2022-07-28 32.10 32.55 31.87 32.54 0.1M
2022-07-27 31.76 32.12 31.59 32.04 0.1M
2022-07-26 31.40 31.98 31.40 31.67 0.1M
2022-07-25 31.25 31.71 31.21 31.70 0.1M
2022-07-22 30.98 31.22 30.67 30.97 0.1M
2022-07-21 30.89 31.14 30.73 31.14 0.1M
2022-07-20 30.48 31.13 30.40 31.07 0.1M
2022-07-19 30.36 30.97 29.84 30.70 0.1M
2022-07-18 30.15 30.47 29.69 29.81 0.1M
2022-07-15 29.78 30.14 29.41 29.80 0.1M
2022-07-14 29.32 29.47 28.62 29.39 0.1M
2022-07-13 29.98 30.16 29.76 29.76 0.1M
2022-07-12 30.20 30.87 30.04 30.24 0.1M
2022-07-11 30.36 30.58 30.07 30.35 0.1M
2022-07-08 30.58 30.65 30.22 30.45 0.1M
2022-07-07 30.07 30.81 30.03 30.45 0.1M
2022-07-06 30.32 30.80 30.19 30.30 0.1M
2022-07-05 29.47 30.61 29.09 30.60 0.2M
2022-07-01 29.63 30.21 29.42 30.14 0.1M
2022-06-30 29.35 29.80 29.17 29.65 0.1M
2022-06-29 30.16 30.16 29.70 29.82 0.1M
2022-06-28 30.43 30.72 29.95 29.99 0.1M
2022-06-27 29.73 30.35 29.73 30.23 0.1M
2022-06-24 29.68 30.58 29.68 30.07 0.3M
2022-06-23 29.72 29.99 29.35 29.64 0.1M
2022-06-22 29.21 30.03 29.21 29.87 0.1M
2022-06-21 29.67 30.11 29.41 29.55 0.2M
2022-06-17 29.10 29.69 29.00 29.37 0.5M
2022-06-16 29.44 29.52 28.54 28.86 0.1M
2022-06-15 29.40 30.32 29.22 29.47 0.1M
2022-06-14 28.73 29.36 28.44 29.18 0.1M
2022-06-13 29.58 29.69 28.53 28.73 0.1M
2022-06-10 29.67 29.87 29.25 29.53 0.1M
2022-06-09 30.60 30.79 30.18 30.19 0.1M
2022-06-08 30.96 30.96 30.27 30.71 0.1M
2022-06-07 30.85 31.35 30.58 31.24 0.1M
2022-06-06 31.32 31.57 30.96 31.19 0.2M
2022-06-03 31.53 31.71 31.05 31.23 0.2M
2022-06-02 31.26 31.83 31.21 31.78 0.1M
2022-06-01 31.42 31.65 31.00 31.38 0.1M
2022-05-31 31.59 31.59 30.80 31.44 0.2M
2022-05-27 31.07 31.80 31.07 31.77 0.1M
2022-05-26 29.97 30.98 29.93 30.37 0.1M
2022-05-25 29.48 30.02 29.37 29.66 0.1M
2022-05-24 29.35 29.74 28.80 29.61 0.1M
2022-05-23 29.01 30.03 28.92 29.59 0.2M
2022-05-20 29.16 29.37 28.36 28.78 0.4M
2022-05-19 29.03 30.22 28.82 28.84 0.3M
2022-05-18 29.80 29.86 28.84 29.30 0.3M
2022-05-17 29.61 30.79 29.61 30.15 0.4M
2022-05-16 29.33 30.01 29.17 29.25 0.3M
2022-05-13 30.94 31.18 30.53 30.68 0.2M
2022-05-12 30.66 30.72 29.96 30.55 0.2M
2022-05-11 31.12 31.50 30.51 30.55 0.2M
2022-05-10 32.08 32.37 30.79 30.98 0.2M
2022-05-09 32.60 32.60 31.49 31.89 0.2M
2022-05-06 32.27 32.50 31.88 32.26 0.1M
2022-05-05 32.94 33.07 32.00 32.48 0.2M
2022-05-04 31.51 33.27 31.40 33.19 0.2M
2022-05-03 31.43 31.88 31.14 31.34 0.2M
2022-05-02 31.49 32.12 30.93 31.50 0.3M
2022-04-29 34.41 35.22 31.30 31.44 0.2M
2022-04-28 34.76 35.21 34.39 34.81 0.2M
2022-04-27 34.23 34.81 34.23 34.53 0.1M
2022-04-26 34.75 35.55 34.21 34.35 0.2M
2022-04-25 35.24 35.47 34.32 35.24 0.2M
2022-04-22 35.77 36.07 35.29 35.38 0.2M
2022-04-21 36.57 36.68 35.70 35.85 0.2M
2022-04-20 36.20 36.82 36.20 36.28 0.2M
2022-04-19 34.86 36.39 34.86 36.18 0.2M
2022-04-18 34.52 34.91 34.52 34.82 0.2M
2022-04-14 34.78 35.15 34.56 34.71 0.2M
2022-04-13 34.66 35.23 34.46 35.07 0.2M
2022-04-12 34.88 35.34 34.70 34.73 0.2M
2022-04-11 34.18 35.06 34.18 34.80 0.3M
2022-04-08 34.14 34.62 33.89 34.26 0.2M
2022-04-07 34.41 34.77 33.84 34.21 0.3M
2022-04-06 34.95 35.09 34.42 34.42 0.2M
2022-04-05 34.68 35.22 34.49 34.80 0.2M
2022-04-04 34.84 34.84 34.14 34.76 0.1M
2022-04-01 34.89 35.17 34.39 34.75 0.2M
2022-03-31 34.47 34.77 34.44 34.57 0.1M
2022-03-30 35.46 35.46 34.26 34.53 0.2M
2022-03-29 34.44 35.59 34.44 35.19 0.2M
2022-03-28 34.92 35.21 34.58 34.79 0.2M
2022-03-25 34.19 35.24 34.01 35.20 0.1M
2022-03-24 33.87 34.46 33.61 34.15 0.1M
2022-03-23 34.16 34.27 33.64 33.80 0.2M
2022-03-22 34.61 35.16 34.25 34.29 0.1M
2022-03-21 34.41 35.04 34.03 34.22 0.1M
2022-03-18 34.27 34.53 33.67 34.45 0.5M
2022-03-17 34.31 34.59 33.94 34.27 0.1M
2022-03-16 34.02 34.54 33.94 34.49 0.1M
2022-03-15 34.04 34.22 33.51 33.83 0.1M
2022-03-14 33.92 34.56 33.75 33.90 0.1M
2022-03-11 33.93 34.28 33.31 33.67 0.1M
2022-03-10 32.74 33.71 32.74 33.61 0.1M
2022-03-09 33.20 33.72 32.98 33.16 0.1M
2022-03-08 32.87 33.17 32.35 32.52 0.1M
2022-03-07 33.28 33.40 32.48 32.52 0.1M
2022-03-04 33.29 33.40 33.00 33.32 0.1M
2022-03-03 34.06 34.10 33.66 33.94 0.1M
2022-03-02 32.98 34.29 32.98 33.96 0.1M
2022-03-01 33.80 33.87 32.30 32.52 0.2M
2022-02-28 33.87 34.17 33.76 33.99 0.2M
2022-02-25 33.28 34.25 33.28 34.23 0.1M
2022-02-24 32.94 33.26 32.08 33.14 0.2M
2022-02-23 34.68 34.90 33.86 33.94 0.1M
2022-02-22 34.95 35.09 34.34 34.51 0.1M
2022-02-18 34.85 35.32 34.85 35.18 0.2M
2022-02-17 35.05 35.16 34.76 35.05 0.2M
2022-02-16 34.58 35.30 34.37 35.20 0.1M
2022-02-15 34.21 34.85 34.21 34.84 0.1M
2022-02-14 34.32 34.54 33.75 33.96 0.1M
2022-02-11 33.53 34.62 33.53 34.21 0.1M
2022-02-10 34.71 34.76 34.12 34.17 0.2M
2022-02-09 34.68 34.72 34.03 34.21 0.2M
2022-02-08 34.30 34.86 34.28 34.70 0.1M
2022-02-07 34.30 34.41 34.01 34.18 0.1M
2022-02-04 34.49 34.64 33.80 34.30 0.2M
2022-02-03 34.81 34.96 34.15 34.29 0.1M
2022-02-02 34.77 34.77 33.91 34.24 0.2M
2022-02-01 34.62 34.77 34.10 34.70 0.2M
2022-01-31 33.74 34.96 33.74 34.96 0.2M
2022-01-28 34.45 35.43 34.11 34.93 0.2M
2022-01-27 35.90 36.88 35.01 35.10 0.1M
2022-01-26 36.79 37.30 35.60 35.94 0.1M
2022-01-25 36.19 37.02 35.71 36.58 0.2M
2022-01-24 36.45 36.65 35.72 36.52 0.1M
2022-01-21 35.74 37.13 35.43 36.12 0.2M
2022-01-20 36.60 37.14 35.65 35.73 0.1M
2022-01-19 37.77 37.82 36.67 36.70 0.1M
2022-01-18 38.10 38.20 37.55 37.67 0.1M
2022-01-14 37.27 38.14 37.05 38.12 0.1M
2022-01-13 37.16 38.00 37.12 37.63 0.1M
2022-01-12 37.18 37.58 36.96 37.44 0.1M
2022-01-11 37.12 37.14 36.60 37.10 0.1M
2022-01-10 37.03 37.20 36.60 37.14 0.1M
2022-01-07 36.89 37.08 36.55 36.75 0.1M
2022-01-06 35.86 36.97 35.84 36.87 0.1M
2022-01-05 36.16 36.20 35.51 35.61 0.1M
2022-01-04 35.83 36.42 35.60 35.60 0.1M
2022-01-03 35.27 36.09 35.27 35.63 0.1M