LivePerson

LPSN
🏛️ usa →
0.50
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
2025-10-02 0.58 0.59 0.50 0.50 12.4M
2025-10-01 0.57 0.58 0.56 0.57 3.2M
2025-09-30 0.63 0.64 0.57 0.58 3.1M
2025-09-29 0.66 0.67 0.61 0.63 2.1M
2025-09-26 0.63 0.66 0.61 0.65 2.1M
2025-09-25 0.64 0.65 0.62 0.62 3.1M
2025-09-24 0.66 0.67 0.63 0.64 2.2M
2025-09-23 0.65 0.68 0.63 0.66 2.4M
2025-09-22 0.65 0.66 0.60 0.65 4.1M
2025-09-19 0.68 0.69 0.64 0.65 4.6M
2025-09-18 0.69 0.71 0.67 0.69 4.0M
2025-09-17 0.69 0.73 0.66 0.69 6.4M
2025-09-16 0.87 0.88 0.51 0.68 31.7M
2025-09-15 0.89 0.91 0.85 0.88 3.0M
2025-09-12 0.94 0.95 0.89 0.89 2.3M
2025-09-11 0.93 0.97 0.93 0.95 0.9M
2025-09-10 0.98 1.01 0.91 0.92 1.7M
2025-09-09 0.95 1.00 0.94 0.99 1.4M
2025-09-08 0.93 0.97 0.92 0.97 1.1M
2025-09-05 0.90 0.93 0.88 0.93 0.6M
2025-09-04 0.89 0.92 0.89 0.89 0.7M
2025-09-03 0.92 0.93 0.89 0.89 1.5M
2025-09-02 0.89 0.93 0.88 0.89 1.7M
2025-08-29 0.93 0.95 0.91 0.93 1.0M
2025-08-28 0.95 1.00 0.82 0.94 9.2M
2025-08-27 1.05 1.10 1.05 1.09 1.1M
2025-08-26 1.07 1.08 1.05 1.07 1.2M
2025-08-25 1.15 1.15 1.07 1.08 2.2M
2025-08-22 1.13 1.15 1.08 1.11 1.9M
2025-08-21 1.05 1.13 1.05 1.12 1.9M
2025-08-20 1.03 1.07 1.00 1.07 1.6M
2025-08-19 1.00 1.10 1.00 1.04 2.0M
2025-08-18 0.99 1.01 0.98 1.01 1.6M
2025-08-15 0.93 1.04 0.93 0.99 2.2M
2025-08-14 0.99 1.00 0.94 0.95 1.9M
2025-08-13 0.98 1.05 0.97 1.01 3.8M
2025-08-12 1.08 1.08 0.95 0.97 8.0M
2025-08-11 1.22 1.27 1.16 1.19 5.6M
2025-08-08 1.15 1.37 1.14 1.21 7.3M
2025-08-07 1.13 1.27 1.09 1.15 8.7M
2025-08-06 1.40 1.44 1.08 1.18 110.4M
2025-08-05 0.87 0.89 0.86 0.89 0.6M
2025-08-04 0.89 0.90 0.87 0.88 0.7M
2025-08-01 0.91 0.92 0.82 0.84 1.5M
2025-07-31 0.91 0.96 0.89 0.94 0.9M
2025-07-30 0.97 0.97 0.88 0.91 1.4M
2025-07-29 1.02 1.05 0.95 0.98 1.0M
2025-07-28 1.00 1.06 0.99 1.04 1.4M
2025-07-25 1.02 1.03 0.95 1.02 0.9M
2025-07-24 0.99 1.07 0.99 1.01 1.7M
2025-07-23 1.01 1.05 0.98 1.00 1.0M
2025-07-22 0.96 1.02 0.93 1.00 0.8M
2025-07-21 1.00 1.01 0.94 0.96 1.3M
2025-07-18 1.01 1.03 0.98 0.99 0.7M
2025-07-17 0.95 1.06 0.95 1.01 1.6M
2025-07-16 0.92 0.96 0.92 0.96 0.6M
2025-07-15 0.95 0.96 0.91 0.93 0.8M
2025-07-14 0.91 1.00 0.91 0.95 1.6M
2025-07-11 0.96 0.99 0.90 0.91 1.6M
2025-07-10 1.05 1.05 0.95 0.97 1.7M
2025-07-09 1.10 1.10 1.03 1.05 1.4M
2025-07-08 1.08 1.13 1.05 1.09 1.1M
2025-07-07 1.11 1.18 1.04 1.08 2.5M
2025-07-03 1.08 1.12 1.06 1.10 1.1M
2025-07-02 0.98 1.14 0.98 1.07 3.1M
2025-07-01 0.99 1.03 0.96 0.98 1.6M
2025-06-30 0.94 1.02 0.93 1.01 1.9M
2025-06-27 0.98 1.04 0.88 0.93 3.5M
2025-06-26 0.93 0.99 0.91 0.97 4.8M
2025-06-25 0.76 0.88 0.73 0.84 2.3M
2025-06-24 0.78 0.80 0.75 0.77 1.3M
2025-06-23 0.74 0.78 0.72 0.77 0.9M
2025-06-20 0.74 0.77 0.73 0.74 0.4M
2025-06-18 0.77 0.78 0.74 0.74 0.3M
2025-06-17 0.77 0.80 0.75 0.76 0.6M
2025-06-16 0.73 0.78 0.71 0.77 1.6M
2025-06-13 0.71 0.73 0.68 0.68 0.8M
2025-06-12 0.73 0.74 0.70 0.71 1.1M
2025-06-11 0.76 0.78 0.75 0.75 0.5M
2025-06-10 0.78 0.79 0.75 0.76 0.7M
2025-06-09 0.78 0.82 0.77 0.78 0.6M
2025-06-06 0.76 0.80 0.76 0.78 0.6M
2025-06-05 0.77 0.81 0.76 0.76 0.5M
2025-06-04 0.77 0.81 0.77 0.79 0.4M
2025-06-03 0.77 0.81 0.76 0.77 0.5M
2025-06-02 0.71 0.78 0.71 0.78 1.1M
2025-05-30 0.73 0.76 0.71 0.72 2.5M
2025-05-29 0.76 0.77 0.72 0.73 0.6M
2025-05-28 0.77 0.80 0.73 0.76 0.8M
2025-05-27 0.74 0.78 0.73 0.78 1.0M
2025-05-23 0.72 0.72 0.69 0.72 0.8M
2025-05-22 0.74 0.74 0.69 0.71 1.1M
2025-05-21 0.77 0.80 0.65 0.72 3.2M
2025-05-20 0.78 0.81 0.76 0.78 0.7M
2025-05-19 0.80 0.80 0.77 0.79 0.8M
2025-05-16 0.83 0.83 0.78 0.81 0.6M
2025-05-15 0.83 0.84 0.79 0.82 0.8M
2025-05-14 0.89 0.93 0.80 0.84 1.5M
2025-05-13 0.90 0.90 0.85 0.88 1.0M
2025-05-12 0.89 0.92 0.85 0.85 0.7M
2025-05-09 0.84 0.87 0.83 0.86 0.4M
2025-05-08 0.85 0.99 0.85 0.85 1.9M
2025-05-07 0.85 0.87 0.77 0.78 1.2M
2025-05-06 0.84 0.88 0.82 0.86 0.5M
2025-05-05 0.87 0.90 0.86 0.86 0.5M
2025-05-02 0.89 0.92 0.87 0.89 0.6M
2025-05-01 0.88 0.92 0.86 0.86 0.7M
2025-04-30 0.85 0.87 0.82 0.87 0.5M
2025-04-29 0.89 0.90 0.84 0.88 0.6M
2025-04-28 0.83 0.90 0.83 0.88 0.7M
2025-04-25 0.83 0.87 0.83 0.85 0.6M
2025-04-24 0.77 0.86 0.77 0.83 1.0M
2025-04-23 0.74 0.79 0.74 0.77 0.9M
2025-04-22 0.73 0.74 0.71 0.72 0.6M
2025-04-21 0.74 0.75 0.68 0.71 0.9M
2025-04-17 0.75 0.77 0.73 0.75 0.3M
2025-04-16 0.76 0.78 0.72 0.74 0.4M
2025-04-15 0.81 0.81 0.75 0.78 0.6M
2025-04-14 0.77 0.82 0.75 0.78 1.1M
2025-04-11 0.70 0.76 0.69 0.74 0.7M
2025-04-10 0.73 0.73 0.67 0.71 1.2M
2025-04-09 0.66 0.76 0.62 0.74 3.0M
2025-04-08 0.74 0.74 0.66 0.66 1.3M
2025-04-07 0.63 0.77 0.62 0.70 2.0M
2025-04-04 0.75 0.75 0.61 0.68 3.3M
2025-04-03 0.79 0.79 0.71 0.75 2.3M
2025-04-02 0.78 0.86 0.78 0.82 1.3M
2025-04-01 0.80 0.81 0.77 0.79 0.6M
2025-03-31 0.80 0.81 0.77 0.80 1.1M
2025-03-28 0.83 0.83 0.76 0.80 1.8M
2025-03-27 0.89 0.89 0.81 0.83 1.5M
2025-03-26 0.91 0.94 0.87 0.88 1.3M
2025-03-25 0.93 0.96 0.92 0.92 0.6M
2025-03-24 0.93 0.97 0.92 0.93 0.9M
2025-03-21 0.90 0.97 0.90 0.92 0.7M
2025-03-20 0.90 0.93 0.90 0.91 0.7M
2025-03-19 0.95 0.96 0.90 0.92 2.1M
2025-03-18 1.07 1.07 0.94 0.94 1.6M
2025-03-17 0.99 1.09 0.98 1.08 1.0M
2025-03-14 0.96 1.00 0.93 0.98 1.0M
2025-03-13 0.93 0.94 0.90 0.92 1.0M
2025-03-12 0.89 0.95 0.89 0.93 1.0M
2025-03-11 0.88 0.89 0.84 0.85 1.0M
2025-03-10 0.92 0.92 0.86 0.88 1.7M
2025-03-07 0.92 0.95 0.89 0.93 1.5M
2025-03-06 0.95 1.00 0.89 0.92 3.4M
2025-03-05 1.07 1.11 1.02 1.10 1.9M
2025-03-04 1.01 1.09 0.98 1.05 1.9M
2025-03-03 1.09 1.13 1.01 1.04 1.7M
2025-02-28 1.07 1.10 1.03 1.08 1.3M
2025-02-27 1.09 1.12 1.06 1.08 1.0M
2025-02-26 1.09 1.12 1.06 1.06 1.3M
2025-02-25 1.14 1.14 1.06 1.07 2.0M
2025-02-24 1.17 1.17 1.10 1.14 2.3M
2025-02-21 1.23 1.23 1.15 1.17 2.1M
2025-02-20 1.26 1.27 1.21 1.22 1.7M
2025-02-19 1.26 1.30 1.24 1.24 1.3M
2025-02-18 1.26 1.31 1.22 1.26 1.7M
2025-02-14 1.34 1.37 1.20 1.24 2.8M
2025-02-13 1.29 1.35 1.27 1.33 1.4M
2025-02-12 1.27 1.31 1.25 1.28 1.3M
2025-02-11 1.35 1.35 1.28 1.29 1.5M
2025-02-10 1.41 1.43 1.33 1.35 2.4M
2025-02-07 1.39 1.48 1.39 1.41 1.7M
2025-02-06 1.33 1.42 1.33 1.39 1.5M
2025-02-05 1.37 1.37 1.31 1.31 1.5M
2025-02-04 1.40 1.44 1.34 1.38 2.2M
2025-02-03 1.33 1.40 1.29 1.35 2.3M
2025-01-31 1.45 1.57 1.42 1.44 4.4M
2025-01-30 1.35 1.51 1.34 1.45 4.2M
2025-01-29 1.35 1.39 1.31 1.34 1.4M
2025-01-28 1.26 1.42 1.21 1.36 4.0M
2025-01-27 1.27 1.35 1.25 1.27 2.3M
2025-01-24 1.29 1.42 1.26 1.32 3.0M
2025-01-23 1.42 1.43 1.31 1.32 2.3M
2025-01-22 1.38 1.49 1.37 1.43 3.6M
2025-01-21 1.33 1.39 1.28 1.36 2.3M
2025-01-17 1.37 1.43 1.31 1.33 2.0M
2025-01-16 1.34 1.39 1.28 1.38 2.5M
2025-01-15 1.32 1.44 1.31 1.35 3.8M
2025-01-14 1.28 1.35 1.23 1.25 2.7M
2025-01-13 1.32 1.36 1.22 1.27 4.4M
2025-01-10 1.31 1.52 1.31 1.42 4.3M
2025-01-08 1.44 1.51 1.31 1.35 7.3M
2025-01-07 1.57 1.64 1.49 1.57 5.8M
2025-01-06 1.66 1.66 1.51 1.60 9.1M
2025-01-03 1.46 1.88 1.40 1.66 16.6M
2025-01-02 1.55 1.57 1.36 1.46 14.0M