CRSP US Small Cap TR

CRSPSCT
🏛️ usa →
4,086.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,649.21 3,663.44 3,649.21 3,663.24 0.0K
09:31 3,663.00 3,664.66 3,662.53 3,664.54 0.0K
09:32 3,664.31 3,664.78 3,663.93 3,663.90 0.0K
09:33 3,663.84 3,664.50 3,663.84 3,664.50 0.0K
09:34 3,664.48 3,664.48 3,661.52 3,661.53 0.0K
09:35 3,661.70 3,662.10 3,661.11 3,662.10 0.0K
09:36 3,662.40 3,662.96 3,662.08 3,662.26 0.0K
09:37 3,662.30 3,663.59 3,662.19 3,663.58 0.0K
09:38 3,663.43 3,663.46 3,662.46 3,662.50 0.0K
09:39 3,662.55 3,663.06 3,662.01 3,663.06 0.0K
09:40 3,663.31 3,665.11 3,663.31 3,664.92 0.0K
09:41 3,664.84 3,664.98 3,664.02 3,664.90 0.0K
09:42 3,665.00 3,665.21 3,664.34 3,664.34 0.0K
09:43 3,664.38 3,664.46 3,663.33 3,664.26 0.0K
09:44 3,664.35 3,665.26 3,664.35 3,664.45 0.0K
09:45 3,664.40 3,664.40 3,663.15 3,664.20 0.0K
09:46 3,664.35 3,664.89 3,664.22 3,664.16 0.0K
09:47 3,664.03 3,664.03 3,662.94 3,662.94 0.0K
09:48 3,662.98 3,663.50 3,662.68 3,663.50 0.0K
09:49 3,663.58 3,663.90 3,662.77 3,662.77 0.0K
09:50 3,662.75 3,662.75 3,662.34 3,662.64 0.0K
09:51 3,662.70 3,662.95 3,662.12 3,662.95 0.0K
09:52 3,663.18 3,663.28 3,662.44 3,662.47 0.0K
09:53 3,662.53 3,663.07 3,662.53 3,662.53 0.0K
09:54 3,662.19 3,662.19 3,661.22 3,661.22 0.0K
09:55 3,661.20 3,661.20 3,659.91 3,659.91 0.0K
09:56 3,660.01 3,661.37 3,660.01 3,661.37 0.0K
09:57 3,661.59 3,662.26 3,661.59 3,661.93 0.0K
09:58 3,661.82 3,661.86 3,661.60 3,661.89 0.0K
09:59 3,661.88 3,661.88 3,661.11 3,661.11 0.0K
10:00 3,661.12 3,662.02 3,661.12 3,661.74 0.0K
10:01 3,661.60 3,662.43 3,661.60 3,662.23 0.0K
10:02 3,662.12 3,663.37 3,662.12 3,663.37 0.0K
10:03 3,663.42 3,664.18 3,663.33 3,664.18 0.0K
10:04 3,664.26 3,664.26 3,663.92 3,664.09 0.0K
10:05 3,664.14 3,664.14 3,662.97 3,662.97 0.0K
10:06 3,662.90 3,663.40 3,662.90 3,663.18 0.0K
10:07 3,663.17 3,663.17 3,662.83 3,662.83 0.0K
10:08 3,662.73 3,663.98 3,662.73 3,663.98 0.0K
10:09 3,664.03 3,664.49 3,663.71 3,664.38 0.0K
10:10 3,664.38 3,664.87 3,663.94 3,664.87 0.0K
10:11 3,664.91 3,665.16 3,664.64 3,665.16 0.0K
10:12 3,665.22 3,665.86 3,665.02 3,665.86 0.0K
10:13 3,665.93 3,666.19 3,665.93 3,666.13 0.0K
10:14 3,666.24 3,668.27 3,666.24 3,668.27 0.0K
10:15 3,668.28 3,668.28 3,667.62 3,667.66 0.0K
10:16 3,667.55 3,668.30 3,667.50 3,668.30 0.0K
10:17 3,668.43 3,672.07 3,668.43 3,672.07 0.0K
10:18 3,672.11 3,672.11 3,671.60 3,671.60 0.0K
10:19 3,671.61 3,671.67 3,670.34 3,670.35 0.0K
10:20 3,670.38 3,670.38 3,668.96 3,668.96 0.0K
10:21 3,669.02 3,669.02 3,668.02 3,668.02 0.0K
10:22 3,667.97 3,668.36 3,667.73 3,667.73 0.0K
10:23 3,667.70 3,667.70 3,667.59 3,667.65 0.0K
10:24 3,667.65 3,667.65 3,666.60 3,666.75 0.0K
10:25 3,666.86 3,667.47 3,666.43 3,667.50 0.0K
10:26 3,667.61 3,668.34 3,667.61 3,667.68 0.0K
10:27 3,667.65 3,667.86 3,667.61 3,667.82 0.0K
10:28 3,667.78 3,667.78 3,666.02 3,666.02 0.0K
10:29 3,666.03 3,666.03 3,665.05 3,665.05 0.0K
10:30 3,664.99 3,665.29 3,663.36 3,664.10 0.0K
10:31 3,664.09 3,664.69 3,664.09 3,664.69 0.0K
10:32 3,664.80 3,665.79 3,664.80 3,665.79 0.0K
10:33 3,665.99 3,665.99 3,665.72 3,665.76 0.0K
10:34 3,665.96 3,666.05 3,665.80 3,666.07 0.0K
10:35 3,666.16 3,666.85 3,666.16 3,666.67 0.0K
10:36 3,666.69 3,667.37 3,666.54 3,667.22 0.0K
10:37 3,667.25 3,667.56 3,667.25 3,667.35 0.0K
10:38 3,667.48 3,667.58 3,667.02 3,667.23 0.0K
10:39 3,667.11 3,667.25 3,667.11 3,667.24 0.0K
10:40 3,667.22 3,667.55 3,667.22 3,667.54 0.0K
10:41 3,667.48 3,667.48 3,665.80 3,665.80 0.0K
10:42 3,665.77 3,665.77 3,664.00 3,664.00 0.0K
10:43 3,663.93 3,663.93 3,662.89 3,663.06 0.0K
10:44 3,663.06 3,663.06 3,661.51 3,661.51 0.0K
10:45 3,661.49 3,662.74 3,661.49 3,662.74 0.0K
10:46 3,662.90 3,663.38 3,662.61 3,662.61 0.0K
10:47 3,662.56 3,662.56 3,661.03 3,661.03 0.0K
10:48 3,660.94 3,661.20 3,660.94 3,660.97 0.0K
10:49 3,660.96 3,660.96 3,660.13 3,660.15 0.0K
10:50 3,660.20 3,661.79 3,660.20 3,661.79 0.0K
10:51 3,661.87 3,662.25 3,661.87 3,662.25 0.0K
10:52 3,662.31 3,662.96 3,662.31 3,662.96 0.0K
10:53 3,662.94 3,665.39 3,662.94 3,665.39 0.0K
10:54 3,665.47 3,665.55 3,665.29 3,665.29 0.0K
10:55 3,665.31 3,666.44 3,665.31 3,666.44 0.0K
10:56 3,666.52 3,667.28 3,666.52 3,667.10 0.0K
10:57 3,667.04 3,667.04 3,666.78 3,666.89 0.0K
10:58 3,666.89 3,667.66 3,666.89 3,667.66 0.0K
10:59 3,667.67 3,667.75 3,667.50 3,667.54 0.0K
11:00 3,667.44 3,667.44 3,666.44 3,666.44 0.0K
11:01 3,666.36 3,666.45 3,666.04 3,666.08 0.0K
11:02 3,666.07 3,666.68 3,666.03 3,666.68 0.0K
11:03 3,666.77 3,667.60 3,666.77 3,667.60 0.0K
11:04 3,667.60 3,667.85 3,667.53 3,667.54 0.0K
11:05 3,667.49 3,667.60 3,666.79 3,667.60 0.0K
11:06 3,667.67 3,668.40 3,667.50 3,668.40 0.0K
11:07 3,668.43 3,669.39 3,668.43 3,669.39 0.0K
11:08 3,669.46 3,669.86 3,669.46 3,669.86 0.0K
11:09 3,670.05 3,670.28 3,670.01 3,670.27 0.0K
11:10 3,670.28 3,670.66 3,670.28 3,670.66 0.0K
11:11 3,670.70 3,670.85 3,670.70 3,670.85 0.0K
11:12 3,670.96 3,672.35 3,670.96 3,672.35 0.0K
11:13 3,672.40 3,672.95 3,672.40 3,672.80 0.0K
11:14 3,672.73 3,672.76 3,672.07 3,672.07 0.0K
11:15 3,671.99 3,672.75 3,671.90 3,672.76 0.0K
11:16 3,672.79 3,673.36 3,672.79 3,673.36 0.0K
11:17 3,673.44 3,673.46 3,673.13 3,673.11 0.0K
11:18 3,673.10 3,673.46 3,673.10 3,673.46 0.0K
11:19 3,673.57 3,673.76 3,673.21 3,673.76 0.0K
11:20 3,673.79 3,673.98 3,673.54 3,673.54 0.0K
11:21 3,673.56 3,673.69 3,673.32 3,673.32 0.0K
11:22 3,673.35 3,673.75 3,673.34 3,673.68 0.0K
11:23 3,673.69 3,674.24 3,673.69 3,674.24 0.0K
11:24 3,674.26 3,674.35 3,674.26 3,674.32 0.0K
11:25 3,674.30 3,676.23 3,674.30 3,676.23 0.0K
11:26 3,676.82 3,677.87 3,676.82 3,677.87 0.0K
11:27 3,678.06 3,678.67 3,678.04 3,678.67 0.0K
11:28 3,678.61 3,678.72 3,678.61 3,678.61 0.0K
11:29 3,678.63 3,678.65 3,678.03 3,678.04 0.0K
11:30 3,677.92 3,677.92 3,677.37 3,677.44 0.0K
11:31 3,677.46 3,677.77 3,677.46 3,677.59 0.0K
11:32 3,677.73 3,677.76 3,677.63 3,677.71 0.0K
11:33 3,677.80 3,678.66 3,677.80 3,678.66 0.0K
11:34 3,678.73 3,679.06 3,678.73 3,678.83 0.0K
11:35 3,678.81 3,678.81 3,677.64 3,677.64 0.0K
11:36 3,677.59 3,678.36 3,677.59 3,678.30 0.0K
11:37 3,678.32 3,678.55 3,678.23 3,678.54 0.0K
11:38 3,678.51 3,678.58 3,678.24 3,678.28 0.0K
11:39 3,678.24 3,678.45 3,678.24 3,678.46 0.0K
11:40 3,678.51 3,678.56 3,678.43 3,678.46 0.0K
11:41 3,678.41 3,678.61 3,678.31 3,678.61 0.0K
11:42 3,678.70 3,680.18 3,678.70 3,680.18 0.0K
11:43 3,680.22 3,680.47 3,680.22 3,680.47 0.0K
11:44 3,680.51 3,680.51 3,680.29 3,680.36 0.0K
11:45 3,680.50 3,680.68 3,680.33 3,680.64 0.0K
11:46 3,680.56 3,681.47 3,680.56 3,681.38 0.0K
11:47 3,681.45 3,681.66 3,681.43 3,681.64 0.0K
11:48 3,681.60 3,681.69 3,681.34 3,681.43 0.0K
11:49 3,681.35 3,681.35 3,679.99 3,679.99 0.0K
11:50 3,680.00 3,680.00 3,679.12 3,679.14 0.0K
11:51 3,679.02 3,679.02 3,678.32 3,678.32 0.0K
11:52 3,678.36 3,678.36 3,678.00 3,678.02 0.0K
11:53 3,677.98 3,678.07 3,677.72 3,677.72 0.0K
11:54 3,677.65 3,677.65 3,677.02 3,677.02 0.0K
11:55 3,676.94 3,677.36 3,676.94 3,677.36 0.0K
11:56 3,677.35 3,677.35 3,677.11 3,677.15 0.0K
11:57 3,677.33 3,677.86 3,677.33 3,677.93 0.0K
11:58 3,677.94 3,678.06 3,677.84 3,678.06 0.0K
11:59 3,678.20 3,678.20 3,677.82 3,677.82 0.0K
12:00 3,677.87 3,677.87 3,676.42 3,676.42 0.0K
12:01 3,676.34 3,676.46 3,676.24 3,676.41 0.0K
12:02 3,676.43 3,676.58 3,675.13 3,675.19 0.0K
12:03 3,675.14 3,675.14 3,673.64 3,673.64 0.0K
12:04 3,673.61 3,673.61 3,672.74 3,672.73 0.0K
12:05 3,672.54 3,672.85 3,672.54 3,672.75 0.0K
12:06 3,672.73 3,672.98 3,672.73 3,672.94 0.0K
12:07 3,672.85 3,673.26 3,672.85 3,673.26 0.0K
12:08 3,673.32 3,673.65 3,673.32 3,673.65 0.0K
12:09 3,673.67 3,673.67 3,673.34 3,673.38 0.0K
12:10 3,673.37 3,673.37 3,672.74 3,672.73 0.0K
12:11 3,672.74 3,672.87 3,672.39 3,672.87 0.0K
12:12 3,672.94 3,673.57 3,672.94 3,673.57 0.0K
12:13 3,673.65 3,675.61 3,673.65 3,675.61 0.0K
12:14 3,675.68 3,675.95 3,675.68 3,675.91 0.0K
12:15 3,675.95 3,675.95 3,675.33 3,675.37 0.0K
12:16 3,675.36 3,675.77 3,675.33 3,675.76 0.0K
12:17 3,675.80 3,675.96 3,674.91 3,674.91 0.0K
12:18 3,674.81 3,674.81 3,674.46 3,674.46 0.0K
12:19 3,674.45 3,674.45 3,673.78 3,673.78 0.0K
12:20 3,673.67 3,674.80 3,673.48 3,674.80 0.0K
12:21 3,674.84 3,674.86 3,674.43 3,674.45 0.0K
12:22 3,674.55 3,675.08 3,674.55 3,675.04 0.0K
12:23 3,675.03 3,675.03 3,674.84 3,674.95 0.0K
12:24 3,674.95 3,675.47 3,674.92 3,675.47 0.0K
12:25 3,675.59 3,678.05 3,675.59 3,678.05 0.0K
12:26 3,678.18 3,678.27 3,678.12 3,678.12 0.0K
12:27 3,678.12 3,678.18 3,677.74 3,677.75 0.0K
12:28 3,677.79 3,678.05 3,677.79 3,678.07 0.0K
12:29 3,678.09 3,678.15 3,677.82 3,677.87 0.0K
12:30 3,677.87 3,677.87 3,677.73 3,677.73 0.0K
12:31 3,677.69 3,678.05 3,677.69 3,678.05 0.0K
12:32 3,678.09 3,678.25 3,678.09 3,678.11 0.0K
12:33 3,678.12 3,678.12 3,677.82 3,677.82 0.0K
12:34 3,677.78 3,677.78 3,676.81 3,676.97 0.0K
12:35 3,677.00 3,678.26 3,677.00 3,678.26 0.0K
12:36 3,678.34 3,678.69 3,678.34 3,678.65 0.0K
12:37 3,678.65 3,678.97 3,678.65 3,678.97 0.0K
12:38 3,678.99 3,679.27 3,678.99 3,679.27 0.0K
12:39 3,679.30 3,679.75 3,679.30 3,679.50 0.0K
12:40 3,679.50 3,679.50 3,679.14 3,679.14 0.0K
12:41 3,679.05 3,679.25 3,679.05 3,679.14 0.0K
12:42 3,679.12 3,679.35 3,679.12 3,679.35 0.0K
12:43 3,679.39 3,679.39 3,679.24 3,679.24 0.0K
12:44 3,679.18 3,679.18 3,678.74 3,678.74 0.0K
12:45 3,678.67 3,678.76 3,678.53 3,678.76 0.0K
12:46 3,678.79 3,679.09 3,678.79 3,679.09 0.0K
12:47 3,679.06 3,679.66 3,679.06 3,679.66 0.0K
12:48 3,679.71 3,679.81 3,679.14 3,679.14 0.0K
12:49 3,679.07 3,679.07 3,678.54 3,678.54 0.0K
12:50 3,678.49 3,678.49 3,677.34 3,677.35 0.0K
12:51 3,677.34 3,677.34 3,676.39 3,676.39 0.0K
12:52 3,676.36 3,676.47 3,676.13 3,676.13 0.0K
12:53 3,676.03 3,676.03 3,675.84 3,676.02 0.0K
12:54 3,675.98 3,676.17 3,675.98 3,676.11 0.0K
12:55 3,676.12 3,676.25 3,676.12 3,676.25 0.0K
12:56 3,676.29 3,676.29 3,675.64 3,675.63 0.0K
12:57 3,675.61 3,675.65 3,675.34 3,675.34 0.0K
12:58 3,675.33 3,675.33 3,674.52 3,674.52 0.0K
12:59 3,674.43 3,674.43 3,673.83 3,673.83 0.0K
13:00 3,673.80 3,674.67 3,673.80 3,673.95 0.0K
13:01 3,673.96 3,673.96 3,673.33 3,673.33 0.0K
13:02 3,673.28 3,673.28 3,672.83 3,672.95 0.0K
13:03 3,672.89 3,672.89 3,672.64 3,672.64 0.0K
13:04 3,672.61 3,672.81 3,672.61 3,672.81 0.0K
13:05 3,672.87 3,673.06 3,672.87 3,672.93 0.0K
13:06 3,672.90 3,672.90 3,672.33 3,672.43 0.0K
13:07 3,672.48 3,672.57 3,672.22 3,672.22 0.0K
13:08 3,672.10 3,672.10 3,671.24 3,671.27 0.0K
13:09 3,671.25 3,671.45 3,671.25 3,671.40 0.0K
13:10 3,671.50 3,671.50 3,671.12 3,671.12 0.0K
13:11 3,671.01 3,671.06 3,670.94 3,670.94 0.0K
13:12 3,670.79 3,671.45 3,670.63 3,671.45 0.0K
13:13 3,671.47 3,671.47 3,671.12 3,671.12 0.0K
13:14 3,671.07 3,671.07 3,670.90 3,671.06 0.0K
13:15 3,671.14 3,671.95 3,671.14 3,671.95 0.0K
13:16 3,672.02 3,673.06 3,672.02 3,673.03 0.0K
13:17 3,672.98 3,673.66 3,672.98 3,673.66 0.0K
13:18 3,673.68 3,674.25 3,673.68 3,674.25 0.0K
13:19 3,674.28 3,674.45 3,674.28 3,674.45 0.0K
13:20 3,674.45 3,674.97 3,674.45 3,674.97 0.0K
13:21 3,675.01 3,675.01 3,674.73 3,674.72 0.0K
13:22 3,674.76 3,675.16 3,674.74 3,675.16 0.0K
13:23 3,675.14 3,675.55 3,675.14 3,675.55 0.0K
13:24 3,675.62 3,675.75 3,675.62 3,675.75 0.0K
13:25 3,675.77 3,675.77 3,675.53 3,675.55 0.0K
13:26 3,675.57 3,675.57 3,675.41 3,675.42 0.0K
13:27 3,675.44 3,675.57 3,675.34 3,675.57 0.0K
13:28 3,675.62 3,675.65 3,675.62 3,675.64 0.0K
13:29 3,675.61 3,675.85 3,675.61 3,675.85 0.0K
13:30 3,675.89 3,676.86 3,675.89 3,676.86 0.0K
13:31 3,676.97 3,678.38 3,676.97 3,678.38 0.0K
13:32 3,678.45 3,679.61 3,678.45 3,679.61 0.0K
13:33 3,679.60 3,679.86 3,679.60 3,679.84 0.0K
13:34 3,679.87 3,679.87 3,679.72 3,679.81 0.0K
13:35 3,679.83 3,680.15 3,679.83 3,679.98 0.0K
13:36 3,679.82 3,679.87 3,679.62 3,679.77 0.0K
13:37 3,679.85 3,679.96 3,679.61 3,679.61 0.0K
13:38 3,679.58 3,679.58 3,679.12 3,679.12 0.0K
13:39 3,679.12 3,679.12 3,678.64 3,678.63 0.0K
13:40 3,678.61 3,678.75 3,678.61 3,678.61 0.0K
13:41 3,678.62 3,678.65 3,678.54 3,678.62 0.0K
13:42 3,678.56 3,678.56 3,678.10 3,678.10 0.0K
13:43 3,678.02 3,678.02 3,677.31 3,677.35 0.0K
13:44 3,677.40 3,677.40 3,676.94 3,676.94 0.0K
13:45 3,676.94 3,677.06 3,676.82 3,677.04 0.0K
13:46 3,677.11 3,677.27 3,677.04 3,677.27 0.0K
13:47 3,677.24 3,677.48 3,677.24 3,677.48 0.0K
13:48 3,677.55 3,677.95 3,677.55 3,677.95 0.0K
13:49 3,677.98 3,677.98 3,677.78 3,677.82 0.0K
13:50 3,677.80 3,678.00 3,677.73 3,678.00 0.0K
13:51 3,677.96 3,677.96 3,677.62 3,677.62 0.0K
13:52 3,677.54 3,677.55 3,676.59 3,676.59 0.0K
13:53 3,676.56 3,676.56 3,676.13 3,676.18 0.0K
13:54 3,676.32 3,676.32 3,675.74 3,675.74 0.0K
13:55 3,675.63 3,675.63 3,675.33 3,675.27 0.0K
13:56 3,675.26 3,675.26 3,673.90 3,673.90 0.0K
13:57 3,673.85 3,673.85 3,673.42 3,673.42 0.0K
13:58 3,673.32 3,673.32 3,673.14 3,673.13 0.0K
13:59 3,673.07 3,673.07 3,672.53 3,672.53 0.0K
14:00 3,672.58 3,672.76 3,671.93 3,671.93 0.0K
14:01 3,671.89 3,671.89 3,671.22 3,671.22 0.0K
14:02 3,671.10 3,672.11 3,671.03 3,672.11 0.0K
14:03 3,672.23 3,672.59 3,672.23 3,672.59 0.0K
14:04 3,672.66 3,673.47 3,672.66 3,673.47 0.0K
14:05 3,673.54 3,674.65 3,673.54 3,674.65 0.0K
14:06 3,674.76 3,675.16 3,674.76 3,675.13 0.0K
14:07 3,675.08 3,675.08 3,674.74 3,674.75 0.0K
14:08 3,674.73 3,674.73 3,674.33 3,674.33 0.0K
14:09 3,674.25 3,674.25 3,673.91 3,673.91 0.0K
14:10 3,673.87 3,674.78 3,673.82 3,674.78 0.0K
14:11 3,674.82 3,675.35 3,674.82 3,675.35 0.0K
14:12 3,675.52 3,675.65 3,675.52 3,675.65 0.0K
14:13 3,675.67 3,675.67 3,675.52 3,675.54 0.0K
14:14 3,675.52 3,675.67 3,675.52 3,675.67 0.0K
14:15 3,675.77 3,675.77 3,675.44 3,675.44 0.0K
14:16 3,675.31 3,675.56 3,675.31 3,675.34 0.0K
14:17 3,675.30 3,675.30 3,674.93 3,674.91 0.0K
14:18 3,674.90 3,675.57 3,674.77 3,675.57 0.0K
14:19 3,675.68 3,676.27 3,675.68 3,676.27 0.0K
14:20 3,676.29 3,676.56 3,676.14 3,676.56 0.0K
14:21 3,676.67 3,677.05 3,676.67 3,677.05 0.0K
14:22 3,677.08 3,677.16 3,676.90 3,676.90 0.0K
14:23 3,676.88 3,677.17 3,676.88 3,677.17 0.0K
14:24 3,677.17 3,677.37 3,677.17 3,677.37 0.0K
14:25 3,677.38 3,677.57 3,677.38 3,677.46 0.0K
14:26 3,677.46 3,677.46 3,677.11 3,677.11 0.0K
14:27 3,677.14 3,677.28 3,677.14 3,677.28 0.0K
14:28 3,677.37 3,677.75 3,677.37 3,677.73 0.0K
14:29 3,677.60 3,677.60 3,677.44 3,677.44 0.0K
14:30 3,677.39 3,677.39 3,677.13 3,677.13 0.0K
14:31 3,677.12 3,677.12 3,676.24 3,676.35 0.0K
14:32 3,676.39 3,676.75 3,676.39 3,676.75 0.0K
14:33 3,676.71 3,676.88 3,676.71 3,676.71 0.0K
14:34 3,676.64 3,677.06 3,676.64 3,677.02 0.0K
14:35 3,676.89 3,676.98 3,676.79 3,676.98 0.0K
14:36 3,677.00 3,677.07 3,676.92 3,677.03 0.0K
14:37 3,677.00 3,677.37 3,676.94 3,677.34 0.0K
14:38 3,677.23 3,677.29 3,677.14 3,677.29 0.0K
14:39 3,677.37 3,677.75 3,677.37 3,677.75 0.0K
14:40 3,677.76 3,677.76 3,677.44 3,677.44 0.0K
14:41 3,677.26 3,677.26 3,676.83 3,676.88 0.0K
14:42 3,676.91 3,676.91 3,676.25 3,676.25 0.0K
14:43 3,676.17 3,676.17 3,675.24 3,675.24 0.0K
14:44 3,675.21 3,675.21 3,674.74 3,674.74 0.0K
14:45 3,674.75 3,675.06 3,674.75 3,675.06 0.0K
14:46 3,675.11 3,675.18 3,674.52 3,674.52 0.0K
14:47 3,674.44 3,674.85 3,674.44 3,674.85 0.0K
14:48 3,674.90 3,675.17 3,674.90 3,675.17 0.0K
14:49 3,675.27 3,675.58 3,675.27 3,675.41 0.0K
14:50 3,675.44 3,675.44 3,675.02 3,675.02 0.0K
14:51 3,674.96 3,674.96 3,674.64 3,674.65 0.0K
14:52 3,674.66 3,675.26 3,674.66 3,675.22 0.0K
14:53 3,675.13 3,676.07 3,675.13 3,676.07 0.0K
14:54 3,676.06 3,676.56 3,676.02 3,676.55 0.0K
14:55 3,676.57 3,676.57 3,676.33 3,676.44 0.0K
14:56 3,676.42 3,677.75 3,676.42 3,677.75 0.0K
14:57 3,677.78 3,678.85 3,677.78 3,678.85 0.0K
14:58 3,678.92 3,679.66 3,678.92 3,679.66 0.0K
14:59 3,679.66 3,679.66 3,679.54 3,679.54 0.0K
15:00 3,679.54 3,679.56 3,678.94 3,678.94 0.0K
15:01 3,678.83 3,678.83 3,678.64 3,678.76 0.0K
15:02 3,678.81 3,678.95 3,678.81 3,678.95 0.0K
15:03 3,679.03 3,679.03 3,678.94 3,678.94 0.0K
15:04 3,678.84 3,678.85 3,678.63 3,678.63 0.0K
15:05 3,678.58 3,678.58 3,678.51 3,678.48 0.0K
15:06 3,678.50 3,678.76 3,678.50 3,678.76 0.0K
15:07 3,678.78 3,678.85 3,678.73 3,678.76 0.0K
15:08 3,678.78 3,679.06 3,678.78 3,679.06 0.0K
15:09 3,679.06 3,679.06 3,678.42 3,678.45 0.0K
15:10 3,678.45 3,678.85 3,678.44 3,678.85 0.0K
15:11 3,678.98 3,679.86 3,678.98 3,679.86 0.0K
15:12 3,679.98 3,679.98 3,679.94 3,679.91 0.0K
15:13 3,679.88 3,679.95 3,679.74 3,679.95 0.0K
15:14 3,679.95 3,680.16 3,679.95 3,680.14 0.0K
15:15 3,680.11 3,680.16 3,680.04 3,680.18 0.0K
15:16 3,680.14 3,680.76 3,680.14 3,680.72 0.0K
15:17 3,680.71 3,680.75 3,680.13 3,680.13 0.0K
15:18 3,680.13 3,680.26 3,680.13 3,680.22 0.0K
15:19 3,680.26 3,680.57 3,680.26 3,680.41 0.0K
15:20 3,680.32 3,680.32 3,679.44 3,679.56 0.0K
15:21 3,679.58 3,679.77 3,679.58 3,679.66 0.0K
15:22 3,679.71 3,679.71 3,678.73 3,678.86 0.0K
15:23 3,678.91 3,678.95 3,678.74 3,678.74 0.0K
15:24 3,678.61 3,678.70 3,678.43 3,678.43 0.0K
15:25 3,678.45 3,678.65 3,678.31 3,678.63 0.0K
15:26 3,678.54 3,678.54 3,677.88 3,677.88 0.0K
15:27 3,677.94 3,678.16 3,677.94 3,678.14 0.0K
15:28 3,678.07 3,678.46 3,678.07 3,678.46 0.0K
15:29 3,678.48 3,678.55 3,678.34 3,678.35 0.0K
15:30 3,678.37 3,678.97 3,678.26 3,678.97 0.0K
15:31 3,678.96 3,679.15 3,678.68 3,679.15 0.0K
15:32 3,679.30 3,680.26 3,679.30 3,680.26 0.0K
15:33 3,680.28 3,680.65 3,680.28 3,680.63 0.0K
15:34 3,680.50 3,680.66 3,680.50 3,680.66 0.0K
15:35 3,680.69 3,680.76 3,680.63 3,680.79 0.0K
15:36 3,680.71 3,680.85 3,680.53 3,680.85 0.0K
15:37 3,680.90 3,681.88 3,680.90 3,681.88 0.0K
15:38 3,682.15 3,682.25 3,681.84 3,681.88 0.0K
15:39 3,681.78 3,681.78 3,681.33 3,681.59 0.0K
15:40 3,681.61 3,681.67 3,681.43 3,681.43 0.0K
15:41 3,681.40 3,681.40 3,680.41 3,680.41 0.0K
15:42 3,680.32 3,680.89 3,680.32 3,680.89 0.0K
15:43 3,680.90 3,681.06 3,680.74 3,680.74 0.0K
15:44 3,680.78 3,680.78 3,680.54 3,680.65 0.0K
15:45 3,680.61 3,680.61 3,679.54 3,679.67 0.0K
15:46 3,679.69 3,679.85 3,679.50 3,679.49 0.0K
15:47 3,679.50 3,679.50 3,678.99 3,679.16 0.0K
15:48 3,679.28 3,679.78 3,679.28 3,679.27 0.0K
15:49 3,679.18 3,679.18 3,677.25 3,677.25 0.0K
15:50 3,676.82 3,677.21 3,675.59 3,675.59 0.0K
15:51 3,675.50 3,675.50 3,672.60 3,673.12 0.0K
15:52 3,673.35 3,673.56 3,671.31 3,671.35 0.0K
15:53 3,671.42 3,673.25 3,670.80 3,673.25 0.0K
15:54 3,673.44 3,673.75 3,670.88 3,670.88 0.0K
15:55 3,670.57 3,670.57 3,667.76 3,669.65 0.0K
15:56 3,669.45 3,669.45 3,668.68 3,668.90 0.0K
15:57 3,669.07 3,669.75 3,668.79 3,669.58 0.0K
15:58 3,669.70 3,670.00 3,669.54 3,669.57 0.0K
15:59 3,669.60 3,669.60 3,667.50 3,667.74 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available