Dmc Global

BOOM
🏛️ usa →
8.45
Last Update: 2025-09-30
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 19.77 20.30 19.34 19.44 0.1M
2022-12-29 18.54 20.22 18.54 20.07 0.2M
2022-12-28 18.36 18.78 17.82 18.57 0.1M
2022-12-27 17.51 18.60 17.08 18.41 0.1M
2022-12-23 16.67 17.40 16.42 17.35 0.1M
2022-12-22 16.07 16.52 14.82 16.47 0.2M
2022-12-21 16.21 16.21 15.76 15.89 0.1M
2022-12-20 15.79 16.24 15.45 15.90 0.1M
2022-12-19 16.08 16.38 15.42 15.59 0.2M
2022-12-16 16.20 16.47 15.72 16.14 0.4M
2022-12-15 16.63 17.03 16.58 16.59 0.3M
2022-12-14 17.14 17.33 16.77 16.98 0.2M
2022-12-13 16.27 17.43 16.27 17.00 0.4M
2022-12-12 15.94 16.35 15.80 15.99 0.3M
2022-12-09 16.66 17.07 15.82 15.88 0.2M
2022-12-08 17.27 17.31 16.79 16.91 0.1M
2022-12-07 16.88 17.11 16.60 16.80 0.1M
2022-12-06 17.50 17.71 16.91 16.96 0.1M
2022-12-05 18.70 18.90 17.44 17.50 0.1M
2022-12-02 18.34 18.79 18.23 18.47 0.1M
2022-12-01 18.62 18.99 18.28 18.64 0.2M
2022-11-30 18.16 18.55 17.51 18.39 0.6M
2022-11-29 17.91 18.13 17.49 17.84 0.2M
2022-11-28 17.71 18.19 17.49 17.66 0.1M
2022-11-25 17.73 18.41 17.64 18.06 0.1M
2022-11-23 18.14 18.21 17.37 17.73 0.2M
2022-11-22 18.67 18.93 18.15 18.27 0.2M
2022-11-21 19.12 19.23 18.09 18.36 0.1M
2022-11-18 20.39 21.05 19.40 19.47 0.1M
2022-11-17 19.92 20.46 19.62 20.28 0.1M
2022-11-16 20.14 20.36 19.69 20.20 0.1M
2022-11-15 21.29 21.29 20.32 20.41 0.1M
2022-11-14 21.51 22.21 20.60 20.95 0.1M
2022-11-11 22.09 22.48 21.35 21.65 0.1M
2022-11-10 21.06 21.64 20.33 21.50 0.1M
2022-11-09 20.81 21.22 20.27 20.34 0.1M
2022-11-08 20.75 21.65 20.22 21.25 0.2M
2022-11-07 22.25 23.46 20.93 20.98 0.2M
2022-11-04 19.42 23.98 18.95 21.47 0.3M
2022-11-03 20.55 21.31 19.55 19.58 0.2M
2022-11-02 21.63 22.44 20.80 20.91 0.2M
2022-11-01 22.26 22.29 21.25 21.63 0.1M
2022-10-31 20.68 22.02 20.68 21.64 0.1M
2022-10-28 19.53 21.00 19.53 20.81 0.2M
2022-10-27 20.41 20.69 18.72 19.47 0.3M
2022-10-26 19.75 20.98 19.18 20.22 0.1M
2022-10-25 19.12 19.91 19.12 19.61 0.1M
2022-10-24 19.45 19.46 18.01 19.27 0.1M
2022-10-21 18.46 19.34 18.34 19.25 0.1M
2022-10-20 19.04 19.34 17.86 18.18 0.2M
2022-10-19 17.28 19.10 17.15 18.64 0.4M
2022-10-18 17.08 17.62 16.78 17.49 0.1M
2022-10-17 16.44 17.12 16.35 16.78 0.1M
2022-10-14 17.44 17.44 16.01 16.10 0.1M
2022-10-13 16.44 17.57 16.44 17.43 0.1M
2022-10-12 16.82 16.82 16.12 16.70 0.1M
2022-10-11 17.07 17.26 16.58 16.78 0.1M
2022-10-10 16.97 18.03 16.78 17.44 0.1M
2022-10-07 18.44 18.44 16.90 16.96 0.1M
2022-10-06 18.18 18.68 17.94 18.55 0.1M
2022-10-05 18.21 18.80 18.16 18.50 0.1M
2022-10-04 17.71 18.64 17.71 18.60 0.1M
2022-10-03 16.42 17.51 16.38 17.37 0.1M
2022-09-30 15.54 17.00 15.31 15.98 0.3M
2022-09-29 14.92 15.65 13.95 15.63 0.6M
2022-09-28 15.91 15.91 14.83 15.01 0.6M
2022-09-27 16.10 16.55 15.69 15.77 0.3M
2022-09-26 16.19 16.44 15.30 15.75 0.3M
2022-09-23 16.67 17.16 16.02 16.28 0.1M
2022-09-22 18.12 18.31 17.59 17.64 0.1M
2022-09-21 19.84 20.23 18.02 18.05 0.2M
2022-09-20 18.80 20.37 18.57 19.48 0.3M
2022-09-19 18.73 19.43 18.43 18.47 0.2M
2022-09-16 18.72 19.48 18.28 19.26 1.3M
2022-09-15 18.46 19.33 17.65 18.75 0.3M
2022-09-14 17.40 18.85 17.40 18.51 0.3M
2022-09-13 18.38 19.03 16.90 17.07 0.3M
2022-09-12 19.77 20.08 18.92 19.11 0.4M
2022-09-09 19.65 20.19 18.92 19.77 0.2M
2022-09-08 19.58 19.58 18.75 19.08 0.1M
2022-09-07 18.72 19.57 18.22 19.48 0.2M
2022-09-06 21.62 21.79 18.64 19.23 0.2M
2022-09-02 22.11 22.70 21.20 21.58 0.2M
2022-09-01 21.88 22.48 20.63 21.45 0.1M
2022-08-31 22.24 23.05 21.80 22.32 0.1M
2022-08-30 23.86 23.95 22.49 22.65 0.1M
2022-08-29 23.99 24.97 23.99 24.21 0.1M
2022-08-26 25.16 25.45 23.80 24.18 0.1M
2022-08-25 24.26 25.52 24.25 25.26 0.1M
2022-08-24 24.01 24.18 23.71 24.00 0.1M
2022-08-23 24.69 25.40 23.81 24.19 0.1M
2022-08-22 24.35 24.54 23.56 24.20 0.1M
2022-08-19 26.59 26.92 24.26 24.65 0.1M
2022-08-18 26.94 27.32 26.54 27.04 0.1M
2022-08-17 24.37 27.09 23.88 26.36 0.3M
2022-08-16 23.18 24.09 22.95 24.00 0.2M
2022-08-15 22.60 23.00 22.00 22.49 0.1M
2022-08-12 22.87 23.59 22.70 23.40 0.1M
2022-08-11 22.91 23.49 22.56 22.88 0.1M
2022-08-10 23.28 23.50 22.50 22.56 0.1M
2022-08-09 23.10 23.59 22.80 23.02 0.1M
2022-08-08 22.18 23.14 21.80 22.85 0.1M
2022-08-05 22.10 22.77 21.05 21.75 0.2M
2022-08-04 20.42 21.32 20.34 20.70 0.1M
2022-08-03 20.87 20.87 19.88 20.45 0.1M
2022-08-02 21.69 21.83 20.54 20.55 0.1M
2022-08-01 22.20 22.29 20.93 21.71 0.1M
2022-07-29 21.15 23.12 20.78 22.76 0.1M
2022-07-28 21.24 21.30 20.60 20.71 0.0M
2022-07-27 20.36 21.07 20.26 20.90 0.1M
2022-07-26 20.27 20.29 19.76 20.21 0.0M
2022-07-25 19.64 20.34 19.30 20.06 0.1M
2022-07-22 19.49 20.05 19.08 19.49 0.1M
2022-07-21 19.55 19.65 19.11 19.52 0.1M
2022-07-20 20.53 20.53 19.52 20.07 0.1M
2022-07-19 19.32 20.52 19.32 20.44 0.1M
2022-07-18 18.68 19.75 18.31 19.08 0.1M
2022-07-15 18.11 18.44 17.40 17.95 0.1M
2022-07-14 16.18 17.52 16.08 17.43 0.1M
2022-07-13 17.56 18.20 16.86 16.94 0.1M
2022-07-12 18.31 19.33 17.83 18.01 0.1M
2022-07-11 19.00 19.71 19.00 19.04 0.1M
2022-07-08 18.91 19.44 18.41 19.30 0.1M
2022-07-07 17.07 18.59 17.07 18.48 0.1M
2022-07-06 17.48 17.55 15.87 16.51 0.1M
2022-07-05 17.54 18.03 16.51 17.50 0.2M
2022-07-01 17.95 18.69 17.27 18.21 0.1M
2022-06-30 17.83 18.66 17.30 18.03 0.1M
2022-06-29 19.53 19.53 18.01 18.21 0.1M
2022-06-28 19.89 20.69 19.15 19.44 0.1M
2022-06-27 19.50 19.87 18.39 19.53 0.3M
2022-06-24 17.43 19.07 17.08 18.87 0.6M
2022-06-23 19.32 19.32 16.67 17.20 0.2M
2022-06-22 18.82 19.39 18.71 19.06 0.2M
2022-06-21 17.93 20.33 17.61 19.81 0.2M
2022-06-17 18.94 19.18 17.45 17.52 0.3M
2022-06-16 21.56 21.56 18.95 19.09 0.1M
2022-06-15 22.46 22.78 21.56 22.05 0.1M
2022-06-14 24.06 25.40 22.00 22.48 0.2M
2022-06-13 24.59 24.59 22.96 23.55 0.2M
2022-06-10 26.39 26.55 24.39 25.59 0.2M
2022-06-09 27.52 28.25 26.70 26.78 0.1M
2022-06-08 30.59 30.59 27.28 27.74 0.2M
2022-06-07 30.09 31.36 29.33 30.31 0.1M
2022-06-06 29.76 30.87 29.74 30.44 0.1M
2022-06-03 28.79 29.65 28.41 29.61 0.1M
2022-06-02 29.00 29.55 28.40 28.57 0.1M
2022-06-01 27.60 29.07 27.44 28.92 0.1M
2022-05-31 27.95 29.33 27.18 27.67 0.1M
2022-05-27 26.90 28.00 26.90 27.74 0.1M
2022-05-26 27.36 27.61 26.55 27.02 0.1M
2022-05-25 26.40 27.57 25.92 27.36 0.1M
2022-05-24 25.72 26.24 24.98 26.04 0.1M
2022-05-23 26.22 26.77 25.98 26.06 0.1M
2022-05-20 25.21 26.14 25.00 26.05 0.1M
2022-05-19 24.44 25.67 24.31 24.97 0.1M
2022-05-18 24.66 25.65 24.05 24.97 0.2M
2022-05-17 23.56 25.55 23.20 24.78 0.1M
2022-05-16 21.50 23.18 21.50 22.99 0.1M
2022-05-13 21.91 22.47 21.26 21.66 0.1M
2022-05-12 21.01 22.29 20.84 21.72 0.1M
2022-05-11 22.24 22.90 21.23 21.55 0.1M
2022-05-10 23.52 23.52 20.32 21.97 0.2M
2022-05-09 25.29 26.13 23.32 23.40 0.2M
2022-05-06 23.91 26.38 22.40 25.41 0.4M
2022-05-05 22.20 22.51 20.58 21.30 0.1M
2022-05-04 20.44 22.71 20.16 22.45 0.2M
2022-05-03 19.50 20.99 19.40 20.16 0.3M
2022-05-02 19.90 20.37 18.74 19.50 0.2M
2022-04-29 21.91 22.13 19.81 19.99 0.1M
2022-04-28 21.98 22.30 21.38 21.77 0.2M
2022-04-27 21.86 21.99 21.26 21.69 0.1M
2022-04-26 23.01 23.36 21.86 21.89 0.1M
2022-04-25 23.17 23.78 21.60 23.26 0.2M
2022-04-22 25.69 26.28 23.70 23.92 0.1M
2022-04-21 28.18 28.27 25.87 26.08 0.1M
2022-04-20 29.26 29.26 27.37 27.79 0.1M
2022-04-19 28.15 29.40 28.04 28.93 0.1M
2022-04-18 28.22 28.92 27.93 28.25 0.1M
2022-04-14 28.02 28.45 27.63 28.36 0.1M
2022-04-13 27.71 28.34 27.17 28.01 0.1M
2022-04-12 26.66 27.69 26.56 27.50 0.1M
2022-04-11 27.24 27.55 26.24 26.47 0.1M
2022-04-08 28.10 28.74 27.37 27.61 0.1M
2022-04-07 29.18 29.54 27.22 27.95 0.1M
2022-04-06 31.11 31.11 28.76 29.23 0.1M
2022-04-05 33.08 33.70 30.95 30.95 0.2M
2022-04-04 32.05 32.94 31.56 32.70 0.2M
2022-04-01 30.80 32.18 30.58 32.11 0.2M
2022-03-31 30.18 31.08 29.86 30.50 0.1M
2022-03-30 32.04 32.60 30.46 30.50 0.2M
2022-03-29 30.93 32.31 30.34 31.58 0.2M
2022-03-28 32.29 32.29 30.31 31.29 0.1M
2022-03-25 30.23 32.50 30.23 31.93 0.1M
2022-03-24 31.46 32.03 29.58 30.69 0.2M
2022-03-23 32.27 32.63 31.37 31.41 0.1M
2022-03-22 33.50 33.82 31.90 32.07 0.1M
2022-03-21 35.41 35.70 33.43 33.60 0.1M
2022-03-18 34.58 35.18 34.17 34.79 0.4M
2022-03-17 33.54 35.97 33.46 35.25 0.1M
2022-03-16 33.22 33.79 32.50 33.28 0.2M
2022-03-15 32.11 33.41 30.01 33.08 0.3M
2022-03-14 32.92 33.74 32.62 33.12 0.3M
2022-03-11 32.19 33.49 31.84 33.10 0.2M
2022-03-10 30.80 32.84 30.80 32.62 0.2M
2022-03-09 29.49 31.13 29.25 30.86 0.3M
2022-03-08 28.50 31.71 28.43 29.77 0.3M
2022-03-07 26.85 29.49 26.85 28.25 0.2M
2022-03-04 26.19 27.18 26.07 26.89 0.2M
2022-03-03 27.51 27.74 26.22 26.56 0.2M
2022-03-02 27.64 28.19 27.48 27.69 0.2M
2022-03-01 29.00 29.19 26.73 27.09 0.4M
2022-02-28 31.63 32.10 29.29 29.40 0.3M
2022-02-25 35.11 35.68 31.73 31.97 0.3M
2022-02-24 33.38 35.32 32.96 35.10 0.1M
2022-02-23 34.48 34.89 33.56 33.73 0.1M
2022-02-22 35.69 35.96 33.96 34.07 0.1M
2022-02-18 35.51 36.75 34.78 35.20 0.1M
2022-02-17 36.89 37.40 35.80 36.03 0.1M
2022-02-16 37.48 38.40 36.77 37.16 0.1M
2022-02-15 35.78 37.43 35.74 37.27 0.1M
2022-02-14 37.05 37.21 35.69 36.16 0.1M
2022-02-11 36.58 37.68 36.45 37.02 0.1M
2022-02-10 36.03 37.56 35.88 36.20 0.1M
2022-02-09 36.68 37.18 36.26 36.54 0.1M
2022-02-08 36.92 36.92 35.90 36.26 0.1M
2022-02-07 37.34 37.75 36.63 36.89 0.1M
2022-02-04 37.02 37.84 36.17 37.35 0.1M
2022-02-03 38.50 38.99 36.61 36.75 0.1M
2022-02-02 40.59 41.12 38.67 38.89 0.1M
2022-02-01 40.07 41.48 39.88 40.62 0.1M
2022-01-31 38.90 40.53 38.53 40.34 0.1M
2022-01-28 39.25 39.79 38.03 39.15 0.1M
2022-01-27 41.55 42.06 39.01 39.39 0.1M
2022-01-26 42.74 42.74 39.85 40.87 0.1M
2022-01-25 41.02 42.65 40.19 41.94 0.2M
2022-01-24 39.47 41.72 38.69 41.53 0.2M
2022-01-21 41.01 42.38 40.44 40.65 0.1M
2022-01-20 42.56 44.72 41.57 41.78 0.1M
2022-01-19 44.61 44.99 42.52 42.68 0.2M
2022-01-18 46.82 47.01 44.44 44.45 0.1M
2022-01-14 43.49 46.72 43.49 46.58 0.1M
2022-01-13 44.19 45.59 43.51 43.70 0.1M
2022-01-12 44.64 44.95 43.50 44.09 0.1M
2022-01-11 43.30 44.73 42.26 44.40 0.1M
2022-01-10 42.96 43.64 42.03 43.15 0.1M
2022-01-07 42.74 43.63 42.50 43.15 0.0M
2022-01-06 43.06 44.02 42.41 42.84 0.1M
2022-01-05 44.43 45.11 42.12 42.20 0.1M
2022-01-04 43.47 44.41 43.00 44.25 0.1M
2022-01-03 39.97 43.05 39.97 42.90 0.1M