Dmc Global

BOOM
🏛️ usa →
8.33
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
2023-12-29 19.14 19.36 18.81 18.82 0.1M
2023-12-28 19.39 19.73 18.97 19.05 0.1M
2023-12-27 19.15 19.58 19.04 19.45 0.1M
2023-12-26 19.04 19.43 18.77 19.29 0.1M
2023-12-22 19.18 19.31 18.84 19.00 0.1M
2023-12-21 18.83 19.20 18.58 18.91 0.1M
2023-12-20 19.01 19.68 18.67 18.67 0.2M
2023-12-19 18.86 19.14 18.68 18.99 0.2M
2023-12-18 19.08 19.33 18.60 18.61 0.2M
2023-12-15 18.04 18.71 17.73 18.51 0.4M
2023-12-14 17.90 18.45 17.43 17.75 0.3M
2023-12-13 16.38 17.46 16.19 17.43 0.2M
2023-12-12 16.65 16.65 16.28 16.42 0.2M
2023-12-11 17.34 17.49 16.74 16.79 0.2M
2023-12-08 16.84 17.38 16.84 17.07 0.2M
2023-12-07 16.30 16.59 16.30 16.59 0.2M
2023-12-06 16.34 17.00 16.33 16.33 0.3M
2023-12-05 16.87 16.90 16.13 16.26 0.2M
2023-12-04 16.60 17.03 16.57 16.87 0.2M
2023-12-01 15.89 16.80 15.85 16.57 0.2M
2023-11-30 15.93 16.24 15.77 15.95 0.1M
2023-11-29 15.85 16.09 15.57 15.81 0.2M
2023-11-28 16.17 16.17 15.53 15.58 0.2M
2023-11-27 16.16 16.32 15.86 16.04 0.1M
2023-11-24 16.15 16.49 16.15 16.24 0.0M
2023-11-22 15.75 16.15 15.61 16.11 0.1M
2023-11-21 16.10 16.22 15.77 15.81 0.1M
2023-11-20 16.06 16.20 15.90 16.05 0.1M
2023-11-17 16.29 16.29 15.78 15.87 0.1M
2023-11-16 16.35 16.55 15.69 15.87 0.1M
2023-11-15 16.76 17.18 16.43 16.56 0.1M
2023-11-14 16.30 17.00 16.30 16.86 0.2M
2023-11-13 16.02 16.26 15.80 15.95 0.1M
2023-11-10 16.02 16.25 15.88 16.05 0.1M
2023-11-09 16.52 16.56 15.82 15.84 0.2M
2023-11-08 16.23 16.59 16.00 16.28 0.3M
2023-11-07 16.69 16.69 16.04 16.32 0.4M
2023-11-06 17.04 17.34 16.31 16.80 0.2M
2023-11-03 16.94 17.70 16.52 17.10 0.8M
2023-11-02 18.94 19.34 18.16 18.99 0.4M
2023-11-01 18.90 19.07 18.50 18.79 0.2M
2023-10-31 18.78 19.18 18.58 18.95 0.2M
2023-10-30 18.76 18.98 18.38 18.82 0.1M
2023-10-27 18.48 18.90 18.22 18.71 0.1M
2023-10-26 18.76 18.76 18.20 18.58 0.1M
2023-10-25 19.19 19.19 18.34 18.63 0.2M
2023-10-24 19.41 19.61 19.14 19.23 0.1M
2023-10-23 19.58 19.65 19.24 19.41 0.1M
2023-10-20 20.21 20.34 19.60 19.80 0.1M
2023-10-19 20.33 20.58 20.05 20.15 0.1M
2023-10-18 20.57 20.87 20.10 20.43 0.2M
2023-10-17 20.49 21.22 20.36 20.66 0.2M
2023-10-16 21.00 21.28 20.50 20.53 0.2M
2023-10-13 21.40 21.59 20.83 20.89 0.2M
2023-10-12 22.28 22.28 21.01 21.15 0.2M
2023-10-11 22.43 22.72 21.88 22.02 0.1M
2023-10-10 22.08 22.80 22.00 22.55 0.1M
2023-10-09 22.18 22.47 21.69 22.09 0.2M
2023-10-06 21.62 22.09 21.11 21.79 0.2M
2023-10-05 21.80 22.56 21.72 21.72 0.2M
2023-10-04 23.16 23.34 22.11 22.13 0.2M
2023-10-03 23.58 23.85 23.06 23.36 0.2M
2023-10-02 24.29 24.72 23.74 23.81 0.2M
2023-09-29 25.03 25.03 24.21 24.47 0.2M
2023-09-28 24.27 25.16 24.27 25.00 0.2M
2023-09-27 24.33 24.76 24.17 24.22 0.2M
2023-09-26 23.94 24.79 23.92 24.15 0.3M
2023-09-25 24.05 24.47 23.84 24.12 0.3M
2023-09-22 24.42 24.79 23.71 24.08 0.3M
2023-09-21 24.93 24.97 24.13 24.31 0.1M
2023-09-20 25.03 25.82 24.96 24.99 0.1M
2023-09-19 24.85 25.20 24.67 25.07 0.2M
2023-09-18 25.44 25.56 24.68 24.70 0.1M
2023-09-15 25.52 25.78 25.11 25.35 0.3M
2023-09-14 25.94 26.04 25.44 25.48 0.2M
2023-09-13 26.20 26.29 25.02 25.51 0.3M
2023-09-12 26.20 26.63 25.62 26.22 0.2M
2023-09-11 26.74 26.84 25.85 26.16 0.2M
2023-09-08 26.43 27.16 26.10 26.47 0.3M
2023-09-07 26.60 26.72 25.61 26.36 0.3M
2023-09-06 26.08 26.94 26.07 26.72 0.3M
2023-09-05 25.48 26.25 25.27 26.10 0.2M
2023-09-01 24.48 25.64 24.37 25.30 0.2M
2023-08-31 24.09 24.37 23.81 24.02 0.3M
2023-08-30 23.80 24.11 23.50 23.86 0.2M
2023-08-29 23.59 24.04 23.15 23.79 0.2M
2023-08-28 22.95 23.58 22.84 23.43 0.2M
2023-08-25 23.17 23.38 22.68 22.93 0.2M
2023-08-24 24.50 24.51 23.00 23.06 0.2M
2023-08-23 23.55 24.83 23.25 24.57 0.2M
2023-08-22 24.05 24.05 23.48 23.83 0.2M
2023-08-21 24.02 24.28 23.56 24.08 0.1M
2023-08-18 22.58 24.01 22.58 23.87 0.2M
2023-08-17 23.09 23.20 22.68 22.76 0.1M
2023-08-16 23.20 23.57 22.54 22.88 0.2M
2023-08-15 24.02 24.02 23.05 23.34 0.2M
2023-08-14 22.09 23.93 21.77 23.64 0.3M
2023-08-11 21.55 22.28 21.45 21.56 0.1M
2023-08-10 22.48 23.15 21.23 21.58 0.3M
2023-08-09 20.69 22.47 20.10 22.26 0.6M
2023-08-08 17.93 17.95 17.22 17.55 0.2M
2023-08-07 18.58 18.71 18.11 18.25 0.1M
2023-08-04 18.72 18.85 18.44 18.48 0.1M
2023-08-03 18.00 18.83 17.99 18.64 0.1M
2023-08-02 17.87 18.36 17.75 18.14 0.1M
2023-08-01 18.28 18.63 18.15 18.37 0.2M
2023-07-31 18.31 19.08 18.31 18.86 0.1M
2023-07-28 18.47 18.77 18.19 18.29 0.1M
2023-07-27 19.34 19.50 18.08 18.27 0.3M
2023-07-26 18.91 19.39 18.51 19.28 0.1M
2023-07-25 18.97 19.29 18.97 19.02 0.1M
2023-07-24 18.33 19.00 18.24 19.00 0.2M
2023-07-21 18.38 18.47 17.89 18.34 0.1M
2023-07-20 18.53 18.53 17.99 18.29 0.1M
2023-07-19 18.46 18.75 18.13 18.46 0.1M
2023-07-18 18.42 19.14 18.37 18.48 0.1M
2023-07-17 17.73 18.74 17.73 18.60 0.2M
2023-07-14 18.12 18.30 17.65 17.98 0.1M
2023-07-13 17.82 18.31 17.70 18.26 0.2M
2023-07-12 18.11 18.15 17.42 17.79 0.2M
2023-07-11 17.17 17.78 16.95 17.74 0.2M
2023-07-10 16.95 17.12 16.62 17.08 0.2M
2023-07-07 15.78 17.11 15.74 16.96 0.3M
2023-07-06 16.10 16.12 15.50 15.76 0.3M
2023-07-05 18.14 18.15 16.21 16.22 0.2M
2023-07-03 17.85 18.25 17.67 18.20 0.1M
2023-06-30 17.84 17.95 17.58 17.76 0.2M
2023-06-29 17.17 17.87 17.17 17.61 0.3M
2023-06-28 17.11 17.13 16.71 17.10 0.2M
2023-06-27 16.72 17.24 16.43 17.07 0.3M
2023-06-26 16.54 16.88 16.23 16.69 0.3M
2023-06-23 15.16 16.48 15.01 16.37 0.5M
2023-06-22 16.16 16.18 15.49 15.58 0.3M
2023-06-21 15.60 16.16 15.44 16.10 0.4M
2023-06-20 15.90 16.12 15.53 15.66 0.4M
2023-06-16 16.84 16.87 15.71 15.87 4.3M
2023-06-15 16.63 16.87 16.21 16.74 0.6M
2023-06-14 17.92 18.31 16.49 16.64 0.4M
2023-06-13 17.44 17.95 17.24 17.68 0.4M
2023-06-12 17.35 17.62 16.91 17.41 0.3M
2023-06-09 17.88 17.99 17.22 17.35 0.2M
2023-06-08 18.39 18.46 17.64 17.88 0.2M
2023-06-07 17.93 18.47 17.55 18.26 0.2M
2023-06-06 16.85 18.21 16.23 17.65 0.3M
2023-06-05 16.70 17.12 14.89 17.12 0.8M
2023-06-02 17.28 18.30 17.14 18.12 0.1M
2023-06-01 16.22 17.14 16.21 16.82 0.2M
2023-05-31 16.48 16.99 15.90 16.22 0.2M
2023-05-30 16.74 16.74 15.76 16.65 0.1M
2023-05-26 17.27 17.33 16.86 16.89 0.1M
2023-05-25 17.48 17.64 16.86 17.27 0.1M
2023-05-24 17.99 17.99 16.88 17.52 0.1M
2023-05-23 17.33 18.21 17.33 17.99 0.1M
2023-05-22 17.34 17.71 17.11 17.39 0.1M
2023-05-19 17.82 17.95 17.27 17.27 0.1M
2023-05-18 17.35 17.50 16.96 17.47 0.1M
2023-05-17 17.11 17.51 16.83 17.39 0.1M
2023-05-16 17.15 17.33 16.77 16.95 0.1M
2023-05-15 17.50 17.88 17.15 17.24 0.1M
2023-05-12 17.57 17.89 17.20 17.39 0.1M
2023-05-11 17.46 17.66 17.17 17.62 0.1M
2023-05-10 17.90 17.90 17.18 17.64 0.1M
2023-05-09 17.29 17.87 17.10 17.64 0.1M
2023-05-08 18.83 18.94 17.07 17.44 0.1M
2023-05-05 18.26 19.87 18.26 18.59 0.2M
2023-05-04 17.41 17.75 17.00 17.56 0.1M
2023-05-03 17.39 18.00 17.00 17.46 0.2M
2023-05-02 18.72 18.76 17.17 17.38 0.2M
2023-05-01 18.89 19.07 18.39 18.98 0.1M
2023-04-28 18.54 19.21 18.40 18.94 0.1M
2023-04-27 18.72 19.00 18.47 18.61 0.1M
2023-04-26 19.17 19.43 18.29 18.67 0.1M
2023-04-25 20.24 20.25 19.21 19.39 0.1M
2023-04-24 20.21 20.95 20.21 20.63 0.1M
2023-04-21 20.19 20.33 19.99 20.21 0.1M
2023-04-20 19.93 20.24 19.56 20.17 0.1M
2023-04-19 19.30 20.34 19.15 20.25 0.1M
2023-04-18 19.64 19.98 19.13 19.62 0.1M
2023-04-17 19.87 20.01 19.24 19.57 0.1M
2023-04-14 20.10 20.60 19.53 19.63 0.1M
2023-04-13 19.73 20.10 19.61 19.97 0.1M
2023-04-12 20.54 20.81 19.55 19.64 0.1M
2023-04-11 20.50 20.64 20.02 20.09 0.1M
2023-04-10 20.12 20.67 20.06 20.23 0.1M
2023-04-06 20.38 20.38 19.73 20.08 0.1M
2023-04-05 20.83 21.01 19.85 20.12 0.1M
2023-04-04 22.73 22.73 20.33 20.83 0.1M
2023-04-03 22.34 23.35 22.34 22.75 0.1M
2023-03-31 21.40 22.30 21.40 21.97 0.1M
2023-03-30 21.70 21.70 21.03 21.27 0.1M
2023-03-29 21.44 22.07 20.73 21.16 0.1M
2023-03-28 21.01 21.61 21.01 21.16 0.1M
2023-03-27 20.61 21.37 20.44 21.24 0.1M
2023-03-24 19.94 20.62 19.79 20.21 0.1M
2023-03-23 21.40 21.97 19.78 20.16 0.1M
2023-03-22 21.80 22.98 21.20 21.23 0.1M
2023-03-21 22.14 22.45 21.59 21.70 0.1M
2023-03-20 21.38 22.24 21.38 21.47 0.1M
2023-03-17 21.18 21.44 20.54 21.02 0.5M
2023-03-16 20.67 22.02 20.49 21.59 0.1M
2023-03-15 20.88 21.21 20.41 20.97 0.2M
2023-03-14 21.97 22.76 21.77 22.00 0.1M
2023-03-13 22.49 22.53 20.92 21.18 0.2M
2023-03-10 23.98 24.54 22.68 23.25 0.1M
2023-03-09 25.10 25.67 24.14 24.20 0.1M
2023-03-08 26.31 27.20 24.80 25.02 0.1M
2023-03-07 26.11 26.82 25.79 26.47 0.1M
2023-03-06 27.05 27.30 25.68 26.11 0.1M
2023-03-03 26.97 27.61 26.67 27.08 0.1M
2023-03-02 26.05 27.16 25.77 27.00 0.1M
2023-03-01 26.57 27.03 25.56 26.34 0.1M
2023-02-28 26.22 28.01 25.73 26.77 0.3M
2023-02-27 25.90 26.25 25.16 25.95 0.2M
2023-02-24 24.06 25.82 24.00 25.13 0.2M
2023-02-23 25.09 26.09 25.00 26.09 0.2M
2023-02-22 23.96 25.40 23.88 24.90 0.1M
2023-02-21 25.50 25.84 23.85 23.92 0.1M
2023-02-17 25.69 26.02 25.26 25.84 0.1M
2023-02-16 26.30 26.62 25.65 25.85 0.1M
2023-02-15 25.29 26.08 24.56 26.07 0.2M
2023-02-14 25.36 26.12 24.76 25.67 0.2M
2023-02-13 24.98 26.16 24.55 25.70 0.2M
2023-02-10 25.35 25.65 24.76 25.11 0.1M
2023-02-09 25.90 25.90 24.92 25.25 0.3M
2023-02-08 25.87 26.30 24.86 25.88 0.1M
2023-02-07 25.53 26.35 25.30 25.87 0.2M
2023-02-06 25.32 25.90 24.48 25.56 0.2M
2023-02-03 24.77 26.39 24.77 25.39 0.2M
2023-02-02 23.80 25.16 22.75 25.10 0.2M
2023-02-01 22.74 24.50 22.47 23.95 0.3M
2023-01-31 21.13 22.80 21.13 22.74 0.1M
2023-01-30 20.83 21.28 20.78 21.12 0.1M
2023-01-27 21.45 21.66 20.69 21.34 0.1M
2023-01-26 21.07 21.56 20.45 21.54 0.1M
2023-01-25 20.23 20.84 19.70 20.71 0.1M
2023-01-24 21.34 21.34 20.39 20.43 0.1M
2023-01-23 22.14 22.91 21.28 21.40 0.1M
2023-01-20 21.50 22.18 20.88 22.03 0.1M
2023-01-19 21.04 21.87 20.79 21.23 0.1M
2023-01-18 22.30 22.99 20.95 21.10 0.1M
2023-01-17 21.51 22.02 20.90 21.95 0.1M
2023-01-13 22.18 22.23 20.88 21.81 0.1M
2023-01-12 20.77 22.34 20.77 21.99 0.2M
2023-01-11 19.98 20.57 19.70 20.54 0.1M
2023-01-10 19.17 19.91 18.87 19.82 0.1M
2023-01-09 19.40 19.94 19.15 19.19 0.1M
2023-01-06 18.54 19.37 18.51 19.01 0.1M
2023-01-05 18.03 18.77 17.71 18.28 0.1M
2023-01-04 17.58 18.15 17.37 18.02 0.1M
2023-01-03 19.43 19.77 17.71 17.74 0.1M