Dmc Global

BOOM
🏛️ usa →
8.34
Last Update: 2025-10-02
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
2021-12-31 40.29 40.99 39.52 39.61 0.1M
2021-12-30 39.79 40.58 39.60 40.34 0.1M
2021-12-29 39.68 40.30 39.07 39.57 0.1M
2021-12-28 41.16 41.16 39.07 39.91 0.1M
2021-12-27 40.69 41.30 40.15 40.62 0.1M
2021-12-23 40.03 41.49 39.73 40.82 0.1M
2021-12-22 39.58 40.10 38.85 39.38 0.1M
2021-12-21 37.15 39.88 37.15 39.88 0.1M
2021-12-20 37.30 37.39 35.06 36.34 0.2M
2021-12-17 37.33 39.00 36.30 38.59 1.0M
2021-12-16 36.74 38.09 36.59 37.23 0.1M
2021-12-15 36.54 37.07 34.46 36.27 0.2M
2021-12-14 37.97 38.64 36.69 36.69 0.1M
2021-12-13 38.75 38.75 37.19 37.42 0.1M
2021-12-10 39.68 39.68 38.62 39.20 0.1M
2021-12-09 38.30 39.35 37.97 39.00 0.1M
2021-12-08 38.35 39.18 37.98 38.66 0.1M
2021-12-07 38.91 39.93 37.98 38.30 0.1M
2021-12-06 36.19 38.42 35.76 38.37 0.2M
2021-12-03 37.23 37.50 35.47 35.52 0.1M
2021-12-02 35.50 36.97 34.83 36.82 0.1M
2021-12-01 37.43 38.49 35.31 35.51 0.1M
2021-11-30 37.03 37.80 36.18 36.50 0.3M
2021-11-29 37.67 37.67 36.50 37.04 0.1M
2021-11-26 36.59 37.12 35.50 37.04 0.1M
2021-11-24 38.69 39.62 38.50 38.63 0.1M
2021-11-23 39.45 40.46 38.92 39.32 0.1M
2021-11-22 38.28 39.66 37.90 38.71 0.1M
2021-11-19 39.14 40.15 37.60 38.09 0.1M
2021-11-18 40.51 40.63 39.52 40.17 0.1M
2021-11-17 42.01 42.71 40.43 40.76 0.1M
2021-11-16 42.20 42.99 41.29 42.52 0.1M
2021-11-15 44.40 45.29 41.49 42.26 0.1M
2021-11-12 43.82 43.99 42.35 42.50 0.0M
2021-11-11 43.67 44.59 42.74 43.96 0.1M
2021-11-10 45.33 45.52 43.31 43.71 0.1M
2021-11-09 47.11 47.46 44.20 45.30 0.1M
2021-11-08 43.88 47.40 43.51 47.22 0.2M
2021-11-05 41.49 43.55 41.31 43.36 0.1M
2021-11-04 41.90 42.40 40.27 40.65 0.1M
2021-11-03 40.22 41.87 39.91 41.20 0.1M
2021-11-02 40.65 41.19 39.86 40.74 0.1M
2021-11-01 42.14 42.78 40.91 41.09 0.1M
2021-10-29 42.44 42.49 41.75 41.78 0.1M
2021-10-28 42.00 42.92 41.70 42.51 0.1M
2021-10-27 42.73 43.39 41.20 41.67 0.1M
2021-10-26 42.12 44.64 41.79 43.39 0.2M
2021-10-25 41.85 42.53 41.65 41.83 0.2M
2021-10-22 40.00 42.43 38.54 41.72 0.5M
2021-10-21 38.83 39.55 37.11 39.23 0.2M
2021-10-20 38.82 39.08 37.02 38.98 0.1M
2021-10-19 38.26 39.79 37.29 39.06 0.1M
2021-10-18 41.69 41.80 37.71 38.07 0.1M
2021-10-15 41.40 41.63 40.79 41.55 0.1M
2021-10-14 39.74 40.77 39.32 40.55 0.1M
2021-10-13 41.54 41.54 39.17 39.37 0.2M
2021-10-12 40.37 41.91 40.37 41.84 0.1M
2021-10-11 40.50 41.46 40.44 40.46 0.1M
2021-10-08 38.94 40.00 38.04 39.82 0.2M
2021-10-07 37.79 39.05 36.44 38.73 0.1M
2021-10-06 38.39 38.39 36.57 37.53 0.1M
2021-10-05 39.59 40.78 38.83 39.09 0.1M
2021-10-04 39.90 40.48 38.84 39.08 0.2M
2021-10-01 37.19 39.63 37.19 39.49 0.1M
2021-09-30 36.87 37.55 36.57 36.91 0.1M
2021-09-29 37.33 37.33 36.45 36.84 0.1M
2021-09-28 38.83 39.75 37.13 37.40 0.1M
2021-09-27 37.57 38.96 37.57 38.49 0.1M
2021-09-24 36.81 37.58 36.75 36.90 0.2M
2021-09-23 36.22 37.22 36.22 36.75 0.2M
2021-09-22 36.64 37.10 35.67 35.93 0.1M
2021-09-21 37.98 38.27 35.77 35.91 0.1M
2021-09-20 38.15 38.15 37.03 37.65 0.1M
2021-09-17 39.58 40.13 38.92 39.38 0.4M
2021-09-16 40.19 40.62 39.43 39.97 0.1M
2021-09-15 40.60 41.80 39.97 40.42 0.1M
2021-09-14 41.55 42.87 39.83 39.97 0.1M
2021-09-13 40.67 42.60 40.67 41.25 0.1M
2021-09-10 40.74 40.99 39.88 40.04 0.1M
2021-09-09 39.60 40.72 39.60 40.30 0.1M
2021-09-08 40.60 40.63 39.73 39.96 0.1M
2021-09-07 39.91 41.45 39.91 40.57 0.1M
2021-09-03 40.72 41.15 39.50 39.95 0.1M
2021-09-02 41.21 41.81 40.66 40.78 0.0M
2021-09-01 40.21 41.07 39.28 40.97 0.1M
2021-08-31 39.95 41.84 39.72 40.17 0.1M
2021-08-30 41.51 41.98 39.69 40.07 0.1M
2021-08-27 38.86 42.19 38.86 41.34 0.2M
2021-08-26 38.81 39.32 37.65 38.51 0.1M
2021-08-25 39.35 39.56 38.92 39.12 0.1M
2021-08-24 39.02 39.88 38.81 39.07 0.1M
2021-08-23 37.71 39.12 37.71 38.54 0.1M
2021-08-20 36.06 37.17 36.06 37.08 0.1M
2021-08-19 36.99 37.58 35.61 36.56 0.1M
2021-08-18 38.89 39.28 37.45 37.71 0.1M
2021-08-17 39.08 39.99 38.19 38.75 0.1M
2021-08-16 39.93 40.30 39.27 39.61 0.1M
2021-08-13 41.96 42.34 40.31 40.46 0.1M
2021-08-12 43.27 43.27 41.63 42.03 0.1M
2021-08-11 43.29 43.56 42.09 43.25 0.0M
2021-08-10 43.08 43.82 42.01 43.49 0.1M
2021-08-09 42.62 42.99 41.68 42.48 0.1M
2021-08-06 42.46 43.92 42.29 43.27 0.1M
2021-08-05 42.10 42.97 41.58 41.78 0.1M
2021-08-04 43.00 44.12 41.58 41.88 0.1M
2021-08-03 43.08 43.91 42.01 43.60 0.1M
2021-08-02 43.86 45.14 42.99 43.31 0.1M
2021-07-30 44.63 45.44 43.00 43.77 0.1M
2021-07-29 44.63 45.49 44.17 44.81 0.1M
2021-07-28 44.26 44.31 43.38 43.83 0.5M
2021-07-27 43.49 44.20 42.94 43.40 0.2M
2021-07-26 42.14 45.10 42.14 43.49 0.3M
2021-07-23 41.88 43.96 41.28 41.84 1.0M
2021-07-22 50.53 50.76 46.52 47.17 0.3M
2021-07-21 50.62 52.59 50.08 50.45 0.2M
2021-07-20 48.24 50.30 48.19 49.84 0.2M
2021-07-19 48.97 49.99 47.32 48.36 0.1M
2021-07-16 52.29 52.69 50.19 50.79 0.1M
2021-07-15 52.30 53.13 51.06 51.32 0.1M
2021-07-14 56.07 57.18 52.55 52.82 0.1M
2021-07-13 57.14 57.14 55.26 55.94 0.1M
2021-07-12 56.36 57.76 55.79 57.40 0.1M
2021-07-09 55.63 57.41 55.16 57.05 0.1M
2021-07-08 53.98 55.03 52.83 54.64 0.1M
2021-07-07 56.17 57.00 54.22 55.14 0.2M
2021-07-06 59.05 59.05 54.69 56.05 0.2M
2021-07-02 57.34 59.74 56.81 59.21 0.3M
2021-07-01 57.46 58.41 56.89 57.56 0.1M
2021-06-30 55.18 57.82 55.18 56.21 0.1M
2021-06-29 53.24 55.46 52.77 55.26 0.2M
2021-06-28 56.59 57.96 52.64 52.77 0.1M
2021-06-25 59.13 59.73 56.36 56.90 0.8M
2021-06-24 56.92 59.12 56.61 58.82 0.1M
2021-06-23 56.40 57.88 56.40 56.91 0.1M
2021-06-22 57.15 57.29 55.49 55.95 0.1M
2021-06-21 55.34 59.34 55.34 57.09 0.2M
2021-06-18 54.83 57.97 54.40 55.03 0.9M
2021-06-17 59.73 60.38 55.26 56.03 0.2M
2021-06-16 60.32 61.35 58.94 59.68 0.2M
2021-06-15 61.64 62.46 60.45 60.98 0.2M
2021-06-14 60.86 63.50 60.71 61.59 0.3M
2021-06-11 59.66 60.68 59.56 60.31 0.2M
2021-06-10 60.32 61.16 58.77 59.52 0.1M
2021-06-09 60.63 61.87 59.20 59.73 0.1M
2021-06-08 58.38 60.92 57.43 60.20 0.1M
2021-06-07 60.14 60.75 58.47 58.62 0.1M
2021-06-04 62.04 62.99 57.85 59.84 0.2M
2021-06-03 58.17 61.47 58.17 60.54 0.2M
2021-06-02 54.36 58.18 54.02 57.89 0.2M
2021-06-01 54.32 54.51 53.11 54.14 0.2M
2021-05-28 54.41 54.86 52.80 52.97 0.1M
2021-05-27 53.25 54.48 53.23 54.01 0.1M
2021-05-26 51.81 53.30 51.81 52.97 0.1M
2021-05-25 52.12 53.10 52.04 52.23 0.1M
2021-05-24 52.36 52.46 50.60 52.31 0.1M
2021-05-21 52.03 52.69 50.26 51.93 0.1M
2021-05-20 52.07 53.69 50.35 51.42 0.2M
2021-05-19 51.78 52.10 49.98 51.94 0.1M
2021-05-18 54.65 54.65 53.03 53.07 0.1M
2021-05-17 53.90 54.75 52.84 54.23 0.1M
2021-05-14 53.55 54.54 52.62 53.80 0.1M
2021-05-13 53.58 55.74 52.23 52.85 0.2M
2021-05-12 58.48 59.94 53.81 54.09 0.2M
2021-05-11 54.84 58.38 54.70 58.26 0.1M
2021-05-10 56.29 57.86 55.50 56.38 0.2M
2021-05-07 54.52 55.86 53.38 55.67 0.4M
2021-05-06 53.47 55.70 52.08 54.80 0.3M
2021-05-05 48.30 56.98 48.13 54.46 1.2M
2021-05-04 52.55 54.12 49.84 50.05 0.6M
2021-05-03 54.43 57.16 54.43 57.01 0.1M
2021-04-30 53.26 54.26 53.26 54.00 0.1M
2021-04-29 52.69 54.47 52.55 54.32 0.2M
2021-04-28 50.68 52.36 50.68 52.13 0.2M
2021-04-27 51.47 51.47 49.04 50.26 0.2M
2021-04-26 49.64 51.80 49.64 51.05 0.1M
2021-04-23 50.50 52.05 48.95 50.00 0.1M
2021-04-22 52.92 54.47 51.09 52.01 0.1M
2021-04-21 51.13 53.89 51.13 52.85 0.1M
2021-04-20 56.11 56.91 50.88 51.76 0.1M
2021-04-19 55.68 57.31 55.10 56.58 0.1M
2021-04-16 56.14 56.74 54.26 56.03 0.1M
2021-04-15 56.65 57.28 53.44 54.92 0.1M
2021-04-14 52.35 58.20 52.35 56.98 0.2M
2021-04-13 51.83 54.38 50.53 51.96 0.1M
2021-04-12 52.38 52.71 51.05 52.11 0.1M
2021-04-09 53.01 53.73 51.22 51.53 0.1M
2021-04-08 51.99 53.56 50.11 53.01 0.1M
2021-04-07 52.74 53.85 51.46 52.31 0.1M
2021-04-06 54.70 56.43 52.20 52.43 0.1M
2021-04-05 55.04 55.75 52.23 54.49 0.2M
2021-04-01 54.12 56.39 53.69 55.29 0.1M
2021-03-31 53.51 55.19 53.00 54.26 0.1M
2021-03-30 52.79 55.62 52.79 53.68 0.1M
2021-03-29 56.91 58.42 53.45 53.54 0.1M
2021-03-26 56.93 58.17 55.93 57.00 0.1M
2021-03-25 53.77 56.15 52.25 55.55 0.1M
2021-03-24 54.37 57.48 53.07 55.01 0.2M
2021-03-23 52.59 55.17 52.02 53.28 0.2M
2021-03-22 55.52 55.52 52.29 54.03 0.1M
2021-03-19 54.34 56.97 54.34 55.00 0.5M
2021-03-18 58.95 59.20 55.50 55.66 0.1M
2021-03-17 61.38 61.70 58.44 58.80 0.1M
2021-03-16 64.15 64.58 60.02 61.33 0.2M
2021-03-15 66.31 66.96 62.68 64.20 0.1M
2021-03-12 68.04 68.54 66.06 67.10 0.1M
2021-03-11 66.90 68.48 65.52 67.54 0.1M
2021-03-10 64.43 68.66 64.43 66.90 0.1M
2021-03-09 68.91 70.00 64.79 64.89 0.1M
2021-03-08 67.45 69.99 65.76 68.92 0.2M
2021-03-05 66.00 67.64 64.22 67.49 0.2M
2021-03-04 65.38 67.00 62.86 64.46 0.1M
2021-03-03 63.94 65.98 63.05 65.00 0.1M
2021-03-02 62.89 64.60 62.89 63.15 0.1M
2021-03-01 64.58 64.82 61.90 64.42 0.2M
2021-02-26 63.79 65.38 61.75 62.99 0.2M
2021-02-25 65.99 66.45 63.92 64.53 0.1M
2021-02-24 63.97 65.91 63.10 65.43 0.2M
2021-02-23 67.84 67.84 64.31 64.69 0.2M
2021-02-22 63.66 69.42 62.82 67.78 0.2M
2021-02-19 61.51 64.66 58.00 64.40 0.2M
2021-02-18 65.50 66.70 61.01 62.00 0.2M
2021-02-17 60.22 66.42 59.52 66.30 0.3M
2021-02-16 57.37 60.68 57.19 60.22 0.3M
2021-02-12 56.52 57.59 55.94 56.54 0.0M
2021-02-11 57.32 57.81 55.82 57.00 0.1M
2021-02-10 58.71 58.78 56.84 57.79 0.2M
2021-02-09 58.06 58.65 56.52 58.27 0.1M
2021-02-08 57.21 58.44 56.38 58.17 0.1M
2021-02-05 57.95 58.46 55.77 56.99 0.1M
2021-02-04 56.37 57.72 55.11 57.24 0.1M
2021-02-03 57.24 57.77 55.81 56.88 0.1M
2021-02-02 56.95 57.27 55.26 57.00 0.1M
2021-02-01 58.52 59.33 54.71 55.92 0.2M
2021-01-29 52.30 59.50 51.39 57.17 0.4M
2021-01-28 50.31 52.05 47.15 51.87 0.1M
2021-01-27 49.16 51.62 48.59 49.53 0.2M
2021-01-26 50.75 51.28 49.67 50.38 0.0M
2021-01-25 50.23 50.62 49.03 50.12 0.1M
2021-01-22 47.13 51.14 47.13 50.91 0.1M
2021-01-21 50.94 50.94 48.00 48.29 0.1M
2021-01-20 50.86 51.53 50.19 50.79 0.1M
2021-01-19 50.65 51.67 49.75 50.89 0.1M
2021-01-15 51.61 52.51 49.66 49.98 0.1M
2021-01-14 51.00 53.20 51.00 52.19 0.1M
2021-01-13 52.12 52.12 50.84 51.03 0.1M
2021-01-12 50.38 53.48 50.38 52.39 0.1M
2021-01-11 48.95 51.20 47.63 50.38 0.1M
2021-01-08 51.64 51.64 49.33 49.98 0.0M
2021-01-07 50.16 51.99 50.10 51.10 0.1M
2021-01-06 48.79 52.00 48.79 50.05 0.1M
2021-01-05 44.53 48.70 44.53 48.00 0.2M
2021-01-04 43.56 45.54 43.13 44.32 0.1M