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 3,606.84 3,606.84 3,587.74 3,587.74 0.0K
09:31 3,587.34 3,587.34 3,583.54 3,583.58 0.0K
09:32 3,583.43 3,583.43 3,580.85 3,580.85 0.0K
09:33 3,580.45 3,580.45 3,576.58 3,576.58 0.0K
09:34 3,576.45 3,577.45 3,575.73 3,577.45 0.0K
09:35 3,577.24 3,577.24 3,574.66 3,574.66 0.0K
09:36 3,574.79 3,574.79 3,574.51 3,574.81 0.0K
09:37 3,574.75 3,575.47 3,574.71 3,575.47 0.0K
09:38 3,575.62 3,576.35 3,575.62 3,576.15 0.0K
09:39 3,576.04 3,577.09 3,576.04 3,576.69 0.0K
09:40 3,576.73 3,577.58 3,576.49 3,577.58 0.0K
09:41 3,577.63 3,577.66 3,576.18 3,576.18 0.0K
09:42 3,576.20 3,576.95 3,576.20 3,576.97 0.0K
09:43 3,577.09 3,577.28 3,576.91 3,577.24 0.0K
09:44 3,577.09 3,577.09 3,576.12 3,576.12 0.0K
09:45 3,576.12 3,578.17 3,576.04 3,578.17 0.0K
09:46 3,578.27 3,579.00 3,578.27 3,578.82 0.0K
09:47 3,578.79 3,578.79 3,577.96 3,578.33 0.0K
09:48 3,578.23 3,578.48 3,577.87 3,578.48 0.0K
09:49 3,578.53 3,578.53 3,577.33 3,577.49 0.0K
09:50 3,577.44 3,577.44 3,575.66 3,575.66 0.0K
09:51 3,575.61 3,575.61 3,574.72 3,574.72 0.0K
09:52 3,574.73 3,574.73 3,574.44 3,574.65 0.0K
09:53 3,574.66 3,575.66 3,574.66 3,575.69 0.0K
09:54 3,575.93 3,576.38 3,575.93 3,576.38 0.0K
09:55 3,576.35 3,576.45 3,575.38 3,575.38 0.0K
09:56 3,575.37 3,575.49 3,575.33 3,575.49 0.0K
09:57 3,575.57 3,575.57 3,575.34 3,575.54 0.0K
09:58 3,575.51 3,575.96 3,575.51 3,575.92 0.0K
09:59 3,575.99 3,575.99 3,572.60 3,572.60 0.0K
10:00 3,572.61 3,575.26 3,572.61 3,575.26 0.0K
10:01 3,576.05 3,577.00 3,576.05 3,577.00 0.0K
10:02 3,577.16 3,578.37 3,577.16 3,578.35 0.0K
10:03 3,578.39 3,578.65 3,578.23 3,578.23 0.0K
10:04 3,578.13 3,578.48 3,578.00 3,578.00 0.0K
10:05 3,578.07 3,580.17 3,578.07 3,580.17 0.0K
10:06 3,580.28 3,580.65 3,580.22 3,580.50 0.0K
10:07 3,580.57 3,582.06 3,580.57 3,582.06 0.0K
10:08 3,582.25 3,582.25 3,581.84 3,582.17 0.0K
10:09 3,582.16 3,582.67 3,582.12 3,582.67 0.0K
10:10 3,582.69 3,583.35 3,582.69 3,583.35 0.0K
10:11 3,583.49 3,583.95 3,583.49 3,583.93 0.0K
10:12 3,583.88 3,585.65 3,583.74 3,585.65 0.0K
10:13 3,585.74 3,586.35 3,585.74 3,586.35 0.0K
10:14 3,586.41 3,586.55 3,586.41 3,586.50 0.0K
10:15 3,586.57 3,586.86 3,586.43 3,586.86 0.0K
10:16 3,586.96 3,587.30 3,586.84 3,586.85 0.0K
10:17 3,586.84 3,587.00 3,586.62 3,587.00 0.0K
10:18 3,587.01 3,587.26 3,586.83 3,586.83 0.0K
10:19 3,586.83 3,587.26 3,586.64 3,587.26 0.0K
10:20 3,587.31 3,587.86 3,587.31 3,587.57 0.0K
10:21 3,587.52 3,587.59 3,587.34 3,587.50 0.0K
10:22 3,587.47 3,587.47 3,586.84 3,586.95 0.0K
10:23 3,586.94 3,587.47 3,586.94 3,587.47 0.0K
10:24 3,587.45 3,588.01 3,587.45 3,587.89 0.0K
10:25 3,587.90 3,587.90 3,587.43 3,587.86 0.0K
10:26 3,587.93 3,588.85 3,587.93 3,588.88 0.0K
10:27 3,588.87 3,589.79 3,588.82 3,589.79 0.0K
10:28 3,589.87 3,590.52 3,589.84 3,590.52 0.0K
10:29 3,590.49 3,590.58 3,590.26 3,590.35 0.0K
10:30 3,590.44 3,591.46 3,590.44 3,591.46 0.0K
10:31 3,591.46 3,592.49 3,591.46 3,592.49 0.0K
10:32 3,592.55 3,592.95 3,592.55 3,592.95 0.0K
10:33 3,593.07 3,593.16 3,592.94 3,593.02 0.0K
10:34 3,592.99 3,592.99 3,592.74 3,592.84 0.0K
10:35 3,592.85 3,592.95 3,592.74 3,592.74 0.0K
10:36 3,592.70 3,593.05 3,592.64 3,593.06 0.0K
10:37 3,593.07 3,594.65 3,593.07 3,594.65 0.0K
10:38 3,594.70 3,595.05 3,594.70 3,595.05 0.0K
10:39 3,595.06 3,595.28 3,595.06 3,595.21 0.0K
10:40 3,595.20 3,595.20 3,593.84 3,593.83 0.0K
10:41 3,593.77 3,593.77 3,593.21 3,593.27 0.0K
10:42 3,593.28 3,593.48 3,592.33 3,592.33 0.0K
10:43 3,592.29 3,592.58 3,592.24 3,592.58 0.0K
10:44 3,592.52 3,592.52 3,591.33 3,591.33 0.0K
10:45 3,591.28 3,591.28 3,589.63 3,589.63 0.0K
10:46 3,589.64 3,589.65 3,589.30 3,589.65 0.0K
10:47 3,589.67 3,589.67 3,589.40 3,589.68 0.0K
10:48 3,589.71 3,589.85 3,589.71 3,589.86 0.0K
10:49 3,589.84 3,589.95 3,589.84 3,589.92 0.0K
10:50 3,589.85 3,589.85 3,588.51 3,588.66 0.0K
10:51 3,588.71 3,589.57 3,588.71 3,589.57 0.0K
10:52 3,589.63 3,589.63 3,588.92 3,588.92 0.0K
10:53 3,588.76 3,588.95 3,588.24 3,588.81 0.0K
10:54 3,588.76 3,589.01 3,588.71 3,589.01 0.0K
10:55 3,589.15 3,591.46 3,589.15 3,591.46 0.0K
10:56 3,591.57 3,592.77 3,591.57 3,592.77 0.0K
10:57 3,592.76 3,592.76 3,591.29 3,591.29 0.0K
10:58 3,591.29 3,591.29 3,590.68 3,590.68 0.0K
10:59 3,590.56 3,590.75 3,590.34 3,590.75 0.0K
11:00 3,590.79 3,591.26 3,590.74 3,591.22 0.0K
11:01 3,591.19 3,591.54 3,591.03 3,591.03 0.0K
11:02 3,591.03 3,591.03 3,590.62 3,590.62 0.0K
11:03 3,590.59 3,590.59 3,590.44 3,590.55 0.0K
11:04 3,590.50 3,590.50 3,590.14 3,590.35 0.0K
11:05 3,590.24 3,591.05 3,590.24 3,591.05 0.0K
11:06 3,591.03 3,591.55 3,591.03 3,591.37 0.0K
11:07 3,591.40 3,591.85 3,591.40 3,591.85 0.0K
11:08 3,592.12 3,592.77 3,592.12 3,592.71 0.0K
11:09 3,592.74 3,592.74 3,592.23 3,592.23 0.0K
11:10 3,592.23 3,592.25 3,591.41 3,591.41 0.0K
11:11 3,591.31 3,591.31 3,590.50 3,590.50 0.0K
11:12 3,590.46 3,590.46 3,590.31 3,590.48 0.0K
11:13 3,590.49 3,591.67 3,590.49 3,591.67 0.0K
11:14 3,591.69 3,591.69 3,591.43 3,591.43 0.0K
11:15 3,591.40 3,591.40 3,591.14 3,591.14 0.0K
11:16 3,591.16 3,591.39 3,590.35 3,590.35 0.0K
11:17 3,590.31 3,590.31 3,589.53 3,589.58 0.0K
11:18 3,589.59 3,589.59 3,589.24 3,589.24 0.0K
11:19 3,589.14 3,589.14 3,588.93 3,588.91 0.0K
11:20 3,588.87 3,590.19 3,588.87 3,590.19 0.0K
11:21 3,590.20 3,590.69 3,590.12 3,590.69 0.0K
11:22 3,590.66 3,591.73 3,590.64 3,591.73 0.0K
11:23 3,591.81 3,592.37 3,591.81 3,592.37 0.0K
11:24 3,592.45 3,592.66 3,592.45 3,592.66 0.0K
11:25 3,592.70 3,592.80 3,592.42 3,592.80 0.0K
11:26 3,592.95 3,594.22 3,592.95 3,594.22 0.0K
11:27 3,594.28 3,595.56 3,594.28 3,595.56 0.0K
11:28 3,595.64 3,595.67 3,595.52 3,595.66 0.0K
11:29 3,595.69 3,595.96 3,595.69 3,595.69 0.0K
11:30 3,595.20 3,595.46 3,595.14 3,595.48 0.0K
11:31 3,595.50 3,595.75 3,595.50 3,595.75 0.0K
11:32 3,595.86 3,595.86 3,592.54 3,592.54 0.0K
11:33 3,592.47 3,592.47 3,591.28 3,591.28 0.0K
11:34 3,591.24 3,591.24 3,589.03 3,589.07 0.0K
11:35 3,589.05 3,589.05 3,588.73 3,589.01 0.0K
11:36 3,589.05 3,589.15 3,589.03 3,588.98 0.0K
11:37 3,588.92 3,588.92 3,588.14 3,588.36 0.0K
11:38 3,588.36 3,588.36 3,587.74 3,587.76 0.0K
11:39 3,587.87 3,587.87 3,587.84 3,587.85 0.0K
11:40 3,587.87 3,587.87 3,587.23 3,587.23 0.0K
11:41 3,586.99 3,586.99 3,586.44 3,586.85 0.0K
11:42 3,586.93 3,586.98 3,586.81 3,586.95 0.0K
11:43 3,586.96 3,586.96 3,586.57 3,586.57 0.0K
11:44 3,586.50 3,586.50 3,585.53 3,585.53 0.0K
11:45 3,585.41 3,585.61 3,585.41 3,585.61 0.0K
11:46 3,585.60 3,585.60 3,584.80 3,584.85 0.0K
11:47 3,584.88 3,584.88 3,584.73 3,584.88 0.0K
11:48 3,585.21 3,586.67 3,585.21 3,586.67 0.0K
11:49 3,586.80 3,587.81 3,586.80 3,587.81 0.0K
11:50 3,587.96 3,588.85 3,587.96 3,588.58 0.0K
11:51 3,588.58 3,588.65 3,588.51 3,588.59 0.0K
11:52 3,588.73 3,589.39 3,588.73 3,589.39 0.0K
11:53 3,589.42 3,589.45 3,588.72 3,588.72 0.0K
11:54 3,588.67 3,588.97 3,588.63 3,588.97 0.0K
11:55 3,588.97 3,589.46 3,588.97 3,589.46 0.0K
11:56 3,589.47 3,589.85 3,589.47 3,589.84 0.0K
11:57 3,589.86 3,589.86 3,589.30 3,589.30 0.0K
11:58 3,589.28 3,589.35 3,588.38 3,588.38 0.0K
11:59 3,588.42 3,588.42 3,588.13 3,588.13 0.0K
12:00 3,588.04 3,588.07 3,587.73 3,587.73 0.0K
12:01 3,587.70 3,587.70 3,586.83 3,586.83 0.0K
12:02 3,586.68 3,586.68 3,586.04 3,586.04 0.0K
12:03 3,585.92 3,586.47 3,585.92 3,586.47 0.0K
12:04 3,586.54 3,586.65 3,586.18 3,586.18 0.0K
12:05 3,586.24 3,586.65 3,586.14 3,586.65 0.0K
12:06 3,586.76 3,588.78 3,586.76 3,588.78 0.0K
12:07 3,588.80 3,589.45 3,588.80 3,589.45 0.0K
12:08 3,589.58 3,590.28 3,589.58 3,590.28 0.0K
12:09 3,590.34 3,590.77 3,590.34 3,590.77 0.0K
12:10 3,590.83 3,591.37 3,590.83 3,591.33 0.0K
12:11 3,591.33 3,591.35 3,591.04 3,591.05 0.0K
12:12 3,591.11 3,591.36 3,590.74 3,590.74 0.0K
12:13 3,590.65 3,590.65 3,590.51 3,590.65 0.0K
12:14 3,590.70 3,590.70 3,590.63 3,590.65 0.0K
12:15 3,590.74 3,590.75 3,590.74 3,590.77 0.0K
12:16 3,590.61 3,590.61 3,588.99 3,588.99 0.0K
12:17 3,588.82 3,588.82 3,587.06 3,587.06 0.0K
12:18 3,586.95 3,586.95 3,586.09 3,586.09 0.0K
12:19 3,586.02 3,586.16 3,585.94 3,586.13 0.0K
12:20 3,586.13 3,586.26 3,585.78 3,586.26 0.0K
12:21 3,586.32 3,586.32 3,585.84 3,585.84 0.0K
12:22 3,585.87 3,585.87 3,584.24 3,584.34 0.0K
12:23 3,584.26 3,584.26 3,583.92 3,583.95 0.0K
12:24 3,583.98 3,583.98 3,583.73 3,583.74 0.0K
12:25 3,583.72 3,583.72 3,583.43 3,583.47 0.0K
12:26 3,583.48 3,583.96 3,583.48 3,583.64 0.0K
12:27 3,583.56 3,583.56 3,581.33 3,581.33 0.0K
12:28 3,581.31 3,581.31 3,575.19 3,575.58 0.0K
12:29 3,575.80 3,575.80 3,573.41 3,573.41 0.0K
12:30 3,573.58 3,573.58 3,571.43 3,571.77 0.0K
12:31 3,571.62 3,571.62 3,569.82 3,570.04 0.0K
12:32 3,569.91 3,569.91 3,566.99 3,566.99 0.0K
12:33 3,567.02 3,567.02 3,564.84 3,564.84 0.0K
12:34 3,564.33 3,565.09 3,563.63 3,565.09 0.0K
12:35 3,565.08 3,565.35 3,565.04 3,565.05 0.0K
12:36 3,565.20 3,565.60 3,564.42 3,565.55 0.0K
12:37 3,566.90 3,568.73 3,566.90 3,568.50 0.0K
12:38 3,568.74 3,568.90 3,568.11 3,568.90 0.0K
12:39 3,568.98 3,571.39 3,568.98 3,571.39 0.0K
12:40 3,571.47 3,572.67 3,571.47 3,572.61 0.0K
12:41 3,572.55 3,573.46 3,572.55 3,573.46 0.0K
12:42 3,573.47 3,573.47 3,573.13 3,573.34 0.0K
12:43 3,573.32 3,573.32 3,571.93 3,571.93 0.0K
12:44 3,571.89 3,571.89 3,571.04 3,571.04 0.0K
12:45 3,571.05 3,571.05 3,570.70 3,570.70 0.0K
12:46 3,570.67 3,570.67 3,569.81 3,569.99 0.0K
12:47 3,570.14 3,570.65 3,569.95 3,569.95 0.0K
12:48 3,570.03 3,570.53 3,570.03 3,570.53 0.0K
12:49 3,570.56 3,570.56 3,570.13 3,570.21 0.0K
12:50 3,570.21 3,570.21 3,568.73 3,568.89 0.0K
12:51 3,568.85 3,568.98 3,568.73 3,568.73 0.0K
12:52 3,568.62 3,568.62 3,568.33 3,568.43 0.0K
12:53 3,568.40 3,568.40 3,567.40 3,567.49 0.0K
12:54 3,567.52 3,567.67 3,567.33 3,567.33 0.0K
12:55 3,567.29 3,567.40 3,567.14 3,567.14 0.0K
12:56 3,567.06 3,567.27 3,567.04 3,567.14 0.0K
12:57 3,567.02 3,567.02 3,566.53 3,566.75 0.0K
12:58 3,566.76 3,567.08 3,566.76 3,566.98 0.0K
12:59 3,566.95 3,567.37 3,566.95 3,567.37 0.0K
13:00 3,566.94 3,567.17 3,566.70 3,567.16 0.0K
13:01 3,567.21 3,569.26 3,567.21 3,568.88 0.0K
13:02 3,568.87 3,570.18 3,568.87 3,570.18 0.0K
13:03 3,570.23 3,570.85 3,570.23 3,570.83 0.0K
13:04 3,570.85 3,571.16 3,570.85 3,571.16 0.0K
13:05 3,571.37 3,572.36 3,571.37 3,572.36 0.0K
13:06 3,572.46 3,573.78 3,572.46 3,573.78 0.0K
13:07 3,573.85 3,575.25 3,573.85 3,575.25 0.0K
13:08 3,575.33 3,575.46 3,575.33 3,575.46 0.0K
13:09 3,575.58 3,577.05 3,575.58 3,577.05 0.0K
13:10 3,577.08 3,577.08 3,576.34 3,576.35 0.0K
13:11 3,576.33 3,576.33 3,576.07 3,576.24 0.0K
13:12 3,576.12 3,576.32 3,576.12 3,576.32 0.0K
13:13 3,576.34 3,576.55 3,576.34 3,576.55 0.0K
13:14 3,576.53 3,576.53 3,576.23 3,576.23 0.0K
13:15 3,576.12 3,576.25 3,575.73 3,576.25 0.0K
13:16 3,576.30 3,576.46 3,576.24 3,576.24 0.0K
13:17 3,576.11 3,576.11 3,575.74 3,575.74 0.0K
13:18 3,575.66 3,576.46 3,575.66 3,576.46 0.0K
13:19 3,576.53 3,577.36 3,576.53 3,577.36 0.0K
13:20 3,577.42 3,577.65 3,576.75 3,576.75 0.0K
13:21 3,576.53 3,576.53 3,575.99 3,576.05 0.0K
13:22 3,576.09 3,577.15 3,576.09 3,577.15 0.0K
13:23 3,577.22 3,578.15 3,577.22 3,578.15 0.0K
13:24 3,578.19 3,578.19 3,577.83 3,577.83 0.0K
13:25 3,577.81 3,577.87 3,577.52 3,577.87 0.0K
13:26 3,577.91 3,577.95 3,577.43 3,577.43 0.0K
13:27 3,577.30 3,577.45 3,577.12 3,577.45 0.0K
13:28 3,577.48 3,577.75 3,577.48 3,577.69 0.0K
13:29 3,577.76 3,578.26 3,577.76 3,578.26 0.0K
13:30 3,578.33 3,579.37 3,578.33 3,579.37 0.0K
13:31 3,579.42 3,579.46 3,579.34 3,579.36 0.0K
13:32 3,579.33 3,579.66 3,579.33 3,579.66 0.0K
13:33 3,579.77 3,580.07 3,579.77 3,580.07 0.0K
13:34 3,580.11 3,580.45 3,580.11 3,580.43 0.0K
13:35 3,580.43 3,581.76 3,580.43 3,581.76 0.0K
13:36 3,581.78 3,582.15 3,581.78 3,582.15 0.0K
13:37 3,582.25 3,582.35 3,581.93 3,581.93 0.0K
13:38 3,581.93 3,581.93 3,581.50 3,581.50 0.0K
13:39 3,581.41 3,581.55 3,580.90 3,581.55 0.0K
13:40 3,581.76 3,582.17 3,581.73 3,582.17 0.0K
13:41 3,582.21 3,582.21 3,582.03 3,582.03 0.0K
13:42 3,582.04 3,582.06 3,581.84 3,581.84 0.0K
13:43 3,581.78 3,581.85 3,581.78 3,581.83 0.0K
13:44 3,581.78 3,581.78 3,580.31 3,580.31 0.0K
13:45 3,580.30 3,580.30 3,579.82 3,579.81 0.0K
13:46 3,579.76 3,579.88 3,579.76 3,579.88 0.0K
13:47 3,579.85 3,579.85 3,579.20 3,579.20 0.0K
13:48 3,579.52 3,579.72 3,579.23 3,579.27 0.0K
13:49 3,579.28 3,579.55 3,579.28 3,579.55 0.0K
13:50 3,579.62 3,580.66 3,579.62 3,580.66 0.0K
13:51 3,580.75 3,581.37 3,580.75 3,581.37 0.0K
13:52 3,581.49 3,582.46 3,581.49 3,582.45 0.0K
13:53 3,582.43 3,582.61 3,582.43 3,582.61 0.0K
13:54 3,582.66 3,582.76 3,582.63 3,582.65 0.0K
13:55 3,582.70 3,582.70 3,582.42 3,582.42 0.0K
13:56 3,582.35 3,582.35 3,581.92 3,581.92 0.0K
13:57 3,581.77 3,581.77 3,580.34 3,580.35 0.0K
13:58 3,580.40 3,580.40 3,580.01 3,580.01 0.0K
13:59 3,579.96 3,579.96 3,578.84 3,578.84 0.0K
14:00 3,578.84 3,581.48 3,578.84 3,581.48 0.0K
14:01 3,581.52 3,581.66 3,581.52 3,581.54 0.0K
14:02 3,581.52 3,581.80 3,581.52 3,581.80 0.0K
14:03 3,581.78 3,581.78 3,581.63 3,581.65 0.0K
14:04 3,581.79 3,581.96 3,581.79 3,581.95 0.0K
14:05 3,581.98 3,581.98 3,581.84 3,581.95 0.0K
14:06 3,581.96 3,582.75 3,581.87 3,582.75 0.0K
14:07 3,583.03 3,584.06 3,583.03 3,584.06 0.0K
14:08 3,584.12 3,584.67 3,584.12 3,584.67 0.0K
14:09 3,584.80 3,585.47 3,584.80 3,585.47 0.0K
14:10 3,585.52 3,586.58 3,585.52 3,586.58 0.0K
14:11 3,586.61 3,586.65 3,586.61 3,586.68 0.0K
14:12 3,586.74 3,586.86 3,586.64 3,586.64 0.0K
14:13 3,586.60 3,586.60 3,586.21 3,586.21 0.0K
14:14 3,586.19 3,586.25 3,586.13 3,586.25 0.0K
14:15 3,586.28 3,586.55 3,586.23 3,586.55 0.0K
14:16 3,586.57 3,586.57 3,585.53 3,585.55 0.0K
14:17 3,585.60 3,585.99 3,585.60 3,585.94 0.0K
14:18 3,585.89 3,588.63 3,585.23 3,588.56 0.0K
14:19 3,588.51 3,589.75 3,588.13 3,589.75 0.0K
14:20 3,589.83 3,589.88 3,589.51 3,589.51 0.0K
14:21 3,589.45 3,589.98 3,589.24 3,589.98 0.0K
14:22 3,590.09 3,590.26 3,589.64 3,589.64 0.0K
14:23 3,589.56 3,589.75 3,589.56 3,589.72 0.0K
14:24 3,589.63 3,589.75 3,589.63 3,589.75 0.0K
14:25 3,589.81 3,590.15 3,589.81 3,590.15 0.0K
14:26 3,590.21 3,590.37 3,590.21 3,590.37 0.0K
14:27 3,590.34 3,591.15 3,590.34 3,590.91 0.0K
14:28 3,590.80 3,590.98 3,590.80 3,590.93 0.0K
14:29 3,590.85 3,590.85 3,590.54 3,590.54 0.0K
14:30 3,590.53 3,590.77 3,590.43 3,590.43 0.0K
14:31 3,590.36 3,590.82 3,590.21 3,590.82 0.0K
14:32 3,590.90 3,590.95 3,590.90 3,590.92 0.0K
14:33 3,590.94 3,590.94 3,590.41 3,590.41 0.0K
14:34 3,590.36 3,590.36 3,589.06 3,589.06 0.0K
14:35 3,589.05 3,589.05 3,588.87 3,589.05 0.0K
14:36 3,589.13 3,589.13 3,589.02 3,589.04 0.0K
14:37 3,589.09 3,590.30 3,589.09 3,590.30 0.0K
14:38 3,590.31 3,590.48 3,590.31 3,590.34 0.0K
14:39 3,590.32 3,590.35 3,590.32 3,590.35 0.0K
14:40 3,590.37 3,590.49 3,590.13 3,590.13 0.0K
14:41 3,590.06 3,590.06 3,589.82 3,589.82 0.0K
14:42 3,589.82 3,589.88 3,589.64 3,589.59 0.0K
14:43 3,589.57 3,589.57 3,589.24 3,589.36 0.0K
14:44 3,589.61 3,589.61 3,589.34 3,589.34 0.0K
14:45 3,589.33 3,590.41 3,589.33 3,590.41 0.0K
14:46 3,590.48 3,590.56 3,590.44 3,590.57 0.0K
14:47 3,590.61 3,591.26 3,590.61 3,591.13 0.0K
14:48 3,591.04 3,591.05 3,591.04 3,591.05 0.0K
14:49 3,591.17 3,591.36 3,590.74 3,591.36 0.0K
14:50 3,591.47 3,591.81 3,591.47 3,591.81 0.0K
14:51 3,591.86 3,592.46 3,591.86 3,592.46 0.0K
14:52 3,592.55 3,592.88 3,592.55 3,592.76 0.0K
14:53 3,592.82 3,593.57 3,592.82 3,593.57 0.0K
14:54 3,593.65 3,594.07 3,593.65 3,593.91 0.0K
14:55 3,593.85 3,593.85 3,593.23 3,593.23 0.0K
14:56 3,593.14 3,593.16 3,592.83 3,593.16 0.0K
14:57 3,593.15 3,594.06 3,593.11 3,594.06 0.0K
14:58 3,594.10 3,594.10 3,594.01 3,594.01 0.0K
14:59 3,594.05 3,594.16 3,594.05 3,594.16 0.0K
15:00 3,594.14 3,594.46 3,593.95 3,594.46 0.0K
15:01 3,594.44 3,594.68 3,594.44 3,594.68 0.0K
15:02 3,594.93 3,595.62 3,594.93 3,595.62 0.0K
15:03 3,595.57 3,595.95 3,595.57 3,595.94 0.0K
15:04 3,595.89 3,596.76 3,595.89 3,596.75 0.0K
15:05 3,596.75 3,597.37 3,596.75 3,596.84 0.0K
15:06 3,596.80 3,596.96 3,596.80 3,596.97 0.0K
15:07 3,597.05 3,597.05 3,596.88 3,597.08 0.0K
15:08 3,597.11 3,597.75 3,597.11 3,597.75 0.0K
15:09 3,597.76 3,598.28 3,596.96 3,596.96 0.0K
15:10 3,596.59 3,596.75 3,596.59 3,596.72 0.0K
15:11 3,596.62 3,596.62 3,595.94 3,595.94 0.0K
15:12 3,595.88 3,596.35 3,595.72 3,596.35 0.0K
15:13 3,596.36 3,596.85 3,596.36 3,596.85 0.0K
15:14 3,597.08 3,597.28 3,597.08 3,597.13 0.0K
15:15 3,597.11 3,597.55 3,597.11 3,597.34 0.0K
15:16 3,597.34 3,597.75 3,597.34 3,597.75 0.0K
15:17 3,597.77 3,599.27 3,597.77 3,599.27 0.0K
15:18 3,599.36 3,600.16 3,599.36 3,600.16 0.0K
15:19 3,600.26 3,600.80 3,600.26 3,600.72 0.0K
15:20 3,600.71 3,600.71 3,600.22 3,600.27 0.0K
15:21 3,600.30 3,600.30 3,599.99 3,600.05 0.0K
15:22 3,600.08 3,600.08 3,599.53 3,599.76 0.0K
15:23 3,600.06 3,600.85 3,600.06 3,600.85 0.0K
15:24 3,600.90 3,601.26 3,600.90 3,601.26 0.0K
15:25 3,601.32 3,602.27 3,601.32 3,602.27 0.0K
15:26 3,602.29 3,603.87 3,602.29 3,603.87 0.0K
15:27 3,603.90 3,603.90 3,603.50 3,603.50 0.0K
15:28 3,603.50 3,603.76 3,603.50 3,603.76 0.0K
15:29 3,603.84 3,603.86 3,603.74 3,603.86 0.0K
15:30 3,603.79 3,603.79 3,601.53 3,601.53 0.0K
15:31 3,601.52 3,601.52 3,600.94 3,600.94 0.0K
15:32 3,600.87 3,600.87 3,600.32 3,600.54 0.0K
15:33 3,600.55 3,601.49 3,600.55 3,601.14 0.0K
15:34 3,601.06 3,601.86 3,601.06 3,601.86 0.0K
15:35 3,601.91 3,602.25 3,601.73 3,602.25 0.0K
15:36 3,602.38 3,603.38 3,602.38 3,603.24 0.0K
15:37 3,603.25 3,604.35 3,603.25 3,604.36 0.0K
15:38 3,604.37 3,604.45 3,601.14 3,601.14 0.0K
15:39 3,601.06 3,601.38 3,600.97 3,600.97 0.0K
15:40 3,600.96 3,600.96 3,599.03 3,599.03 0.0K
15:41 3,598.98 3,599.82 3,598.41 3,598.41 0.0K
15:42 3,598.32 3,598.32 3,596.94 3,596.93 0.0K
15:43 3,596.92 3,598.45 3,596.84 3,598.45 0.0K
15:44 3,598.47 3,598.55 3,598.24 3,598.19 0.0K
15:45 3,598.16 3,598.45 3,597.60 3,597.60 0.0K
15:46 3,597.48 3,597.48 3,596.41 3,596.94 0.0K
15:47 3,597.06 3,597.69 3,597.06 3,597.08 0.0K
15:48 3,597.06 3,597.38 3,596.94 3,597.13 0.0K
15:49 3,597.11 3,597.60 3,596.97 3,596.97 0.0K
15:50 3,595.63 3,598.70 3,595.63 3,598.70 0.0K
15:51 3,598.82 3,598.82 3,596.61 3,596.61 0.0K
15:52 3,596.63 3,596.96 3,595.63 3,596.88 0.0K
15:53 3,596.56 3,596.56 3,595.10 3,596.46 0.0K
15:54 3,596.36 3,596.36 3,593.91 3,594.03 0.0K
15:55 3,593.89 3,599.27 3,593.54 3,598.67 0.0K
15:56 3,598.52 3,598.94 3,598.52 3,598.88 0.0K
15:57 3,598.71 3,599.50 3,598.31 3,599.22 0.0K
15:58 3,599.43 3,600.17 3,597.91 3,597.91 0.0K
15:59 3,596.71 3,596.71 3,593.01 3,593.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available