CRSP US Small Cap TR

CRSPSCT
🏛️ usa →
4,029.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,633.97 3,639.24 3,633.97 3,638.34 0.0K
09:31 3,638.33 3,638.33 3,636.00 3,636.50 0.0K
09:32 3,636.62 3,636.62 3,635.04 3,635.37 0.0K
09:33 3,635.48 3,635.77 3,635.32 3,635.84 0.0K
09:34 3,635.88 3,636.97 3,635.88 3,636.87 0.0K
09:35 3,636.92 3,636.92 3,636.33 3,636.65 0.0K
09:36 3,636.84 3,637.01 3,636.34 3,636.54 0.0K
09:37 3,636.57 3,636.78 3,636.49 3,636.49 0.0K
09:38 3,636.40 3,636.40 3,635.33 3,635.33 0.0K
09:39 3,635.16 3,635.16 3,632.40 3,632.47 0.0K
09:40 3,632.40 3,632.68 3,632.34 3,632.68 0.0K
09:41 3,632.90 3,632.95 3,632.43 3,632.96 0.0K
09:42 3,633.02 3,633.16 3,632.25 3,632.25 0.0K
09:43 3,631.94 3,631.94 3,630.72 3,630.74 0.0K
09:44 3,630.76 3,631.80 3,630.71 3,631.80 0.0K
09:45 3,631.81 3,631.81 3,629.77 3,629.77 0.0K
09:46 3,629.62 3,629.62 3,627.04 3,627.04 0.0K
09:47 3,627.02 3,627.02 3,626.04 3,626.33 0.0K
09:48 3,626.28 3,626.36 3,625.98 3,626.23 0.0K
09:49 3,626.23 3,626.74 3,626.13 3,626.60 0.0K
09:50 3,626.65 3,627.49 3,626.22 3,626.22 0.0K
09:51 3,626.14 3,626.14 3,621.44 3,621.44 0.0K
09:52 3,621.38 3,621.46 3,620.06 3,620.06 0.0K
09:53 3,619.97 3,620.39 3,619.92 3,620.36 0.0K
09:54 3,620.32 3,620.32 3,619.43 3,619.87 0.0K
09:55 3,619.94 3,620.20 3,618.09 3,618.09 0.0K
09:56 3,617.91 3,617.91 3,616.83 3,617.84 0.0K
09:57 3,617.89 3,617.89 3,616.22 3,616.22 0.0K
09:58 3,616.20 3,616.45 3,616.08 3,616.41 0.0K
09:59 3,616.42 3,616.95 3,616.32 3,616.95 0.0K
10:00 3,616.94 3,619.19 3,616.94 3,619.12 0.0K
10:01 3,619.12 3,619.76 3,619.12 3,619.39 0.0K
10:02 3,619.35 3,619.35 3,618.43 3,618.73 0.0K
10:03 3,618.69 3,619.19 3,618.56 3,619.06 0.0K
10:04 3,619.12 3,620.66 3,619.12 3,620.66 0.0K
10:05 3,620.89 3,623.90 3,620.89 3,623.90 0.0K
10:06 3,623.98 3,625.36 3,623.98 3,625.36 0.0K
10:07 3,625.43 3,625.95 3,625.34 3,625.93 0.0K
10:08 3,625.83 3,626.48 3,625.70 3,625.72 0.0K
10:09 3,625.71 3,625.71 3,623.48 3,623.48 0.0K
10:10 3,623.27 3,623.85 3,623.24 3,623.72 0.0K
10:11 3,623.65 3,625.45 3,623.65 3,625.45 0.0K
10:12 3,625.57 3,625.98 3,625.57 3,625.98 0.0K
10:13 3,626.06 3,626.25 3,625.84 3,625.84 0.0K
10:14 3,625.86 3,625.96 3,625.44 3,625.59 0.0K
10:15 3,625.64 3,626.76 3,625.64 3,626.61 0.0K
10:16 3,626.67 3,627.41 3,626.67 3,627.28 0.0K
10:17 3,627.16 3,627.16 3,625.62 3,625.62 0.0K
10:18 3,625.48 3,625.48 3,624.48 3,624.57 0.0K
10:19 3,624.67 3,625.35 3,624.58 3,625.35 0.0K
10:20 3,625.41 3,626.08 3,625.41 3,625.87 0.0K
10:21 3,625.79 3,627.80 3,625.63 3,627.80 0.0K
10:22 3,627.87 3,628.96 3,627.87 3,628.96 0.0K
10:23 3,629.01 3,631.18 3,629.01 3,631.02 0.0K
10:24 3,631.01 3,631.39 3,631.01 3,631.39 0.0K
10:25 3,631.39 3,632.11 3,631.39 3,631.53 0.0K
10:26 3,631.52 3,631.56 3,631.52 3,631.55 0.0K
10:27 3,631.47 3,631.59 3,631.14 3,631.14 0.0K
10:28 3,631.15 3,631.67 3,631.15 3,631.39 0.0K
10:29 3,631.38 3,631.66 3,631.33 3,631.66 0.0K
10:30 3,631.67 3,631.85 3,631.60 3,631.85 0.0K
10:31 3,631.88 3,632.00 3,631.63 3,631.63 0.0K
10:32 3,631.58 3,631.58 3,630.72 3,630.72 0.0K
10:33 3,630.22 3,630.22 3,627.57 3,627.57 0.0K
10:34 3,627.58 3,627.65 3,627.32 3,627.32 0.0K
10:35 3,627.27 3,627.27 3,625.93 3,625.97 0.0K
10:36 3,626.13 3,626.16 3,622.35 3,622.69 0.0K
10:37 3,622.82 3,624.82 3,622.82 3,624.82 0.0K
10:38 3,625.60 3,627.95 3,625.60 3,627.90 0.0K
10:39 3,627.93 3,628.24 3,627.84 3,628.18 0.0K
10:40 3,628.23 3,628.26 3,626.41 3,626.41 0.0K
10:41 3,626.39 3,630.11 3,626.39 3,630.11 0.0K
10:42 3,632.04 3,635.07 3,632.04 3,634.49 0.0K
10:43 3,634.50 3,634.50 3,633.91 3,633.94 0.0K
10:44 3,633.87 3,633.87 3,632.68 3,633.01 0.0K
10:45 3,633.03 3,633.03 3,632.38 3,632.48 0.0K
10:46 3,632.48 3,636.15 3,632.48 3,636.13 0.0K
10:47 3,636.07 3,636.07 3,635.64 3,635.64 0.0K
10:48 3,635.61 3,635.86 3,635.32 3,635.32 0.0K
10:49 3,634.86 3,634.86 3,633.01 3,633.01 0.0K
10:50 3,633.03 3,633.28 3,632.91 3,633.06 0.0K
10:51 3,633.07 3,633.35 3,633.03 3,633.29 0.0K
10:52 3,633.25 3,633.25 3,631.04 3,631.40 0.0K
10:53 3,631.44 3,631.82 3,631.44 3,631.76 0.0K
10:54 3,631.81 3,632.68 3,631.81 3,632.68 0.0K
10:55 3,632.83 3,633.25 3,632.83 3,633.25 0.0K
10:56 3,633.30 3,634.37 3,633.30 3,634.37 0.0K
10:57 3,634.45 3,635.65 3,634.45 3,635.65 0.0K
10:58 3,635.74 3,636.51 3,635.74 3,636.51 0.0K
10:59 3,636.59 3,637.26 3,636.59 3,637.26 0.0K
11:00 3,637.35 3,637.68 3,637.33 3,637.52 0.0K
11:01 3,637.46 3,637.97 3,637.46 3,637.97 0.0K
11:02 3,638.02 3,638.64 3,638.02 3,638.64 0.0K
11:03 3,638.72 3,639.17 3,638.72 3,639.17 0.0K
11:04 3,639.19 3,639.55 3,639.19 3,639.55 0.0K
11:05 3,639.63 3,639.63 3,638.97 3,638.97 0.0K
11:06 3,639.01 3,639.01 3,638.22 3,638.18 0.0K
11:07 3,638.30 3,638.45 3,637.92 3,637.90 0.0K
11:08 3,637.87 3,637.87 3,637.52 3,637.58 0.0K
11:09 3,637.59 3,638.56 3,637.59 3,638.56 0.0K
11:10 3,638.60 3,639.15 3,638.60 3,639.14 0.0K
11:11 3,639.17 3,639.17 3,638.89 3,639.20 0.0K
11:12 3,639.23 3,639.67 3,639.23 3,639.50 0.0K
11:13 3,639.47 3,639.68 3,639.39 3,639.68 0.0K
11:14 3,639.71 3,639.71 3,639.24 3,639.34 0.0K
11:15 3,639.34 3,639.46 3,639.34 3,639.46 0.0K
11:16 3,639.51 3,640.25 3,639.30 3,640.22 0.0K
11:17 3,640.28 3,641.65 3,640.28 3,641.65 0.0K
11:18 3,641.73 3,644.25 3,641.73 3,644.26 0.0K
11:19 3,644.30 3,644.30 3,644.14 3,644.14 0.0K
11:20 3,644.10 3,644.29 3,644.00 3,644.23 0.0K
11:21 3,644.21 3,644.57 3,644.21 3,644.35 0.0K
11:22 3,644.30 3,644.35 3,644.30 3,644.38 0.0K
11:23 3,644.44 3,644.97 3,644.44 3,644.97 0.0K
11:24 3,645.09 3,645.35 3,645.09 3,645.29 0.0K
11:25 3,645.21 3,645.21 3,644.74 3,644.74 0.0K
11:26 3,644.60 3,644.60 3,644.31 3,644.37 0.0K
11:27 3,644.38 3,644.45 3,644.34 3,644.45 0.0K
11:28 3,644.52 3,644.77 3,644.52 3,644.77 0.0K
11:29 3,644.93 3,645.56 3,644.93 3,645.56 0.0K
11:30 3,645.57 3,646.25 3,645.57 3,646.25 0.0K
11:31 3,646.27 3,646.46 3,646.09 3,646.09 0.0K
11:32 3,646.13 3,646.26 3,646.13 3,646.26 0.0K
11:33 3,646.19 3,646.34 3,646.09 3,646.34 0.0K
11:34 3,646.27 3,646.27 3,646.13 3,646.13 0.0K
11:35 3,646.16 3,646.16 3,646.02 3,646.05 0.0K
11:36 3,646.12 3,647.05 3,646.12 3,647.05 0.0K
11:37 3,647.07 3,647.16 3,647.04 3,647.04 0.0K
11:38 3,646.96 3,646.96 3,646.73 3,646.96 0.0K
11:39 3,647.04 3,647.15 3,647.04 3,647.15 0.0K
11:40 3,647.19 3,647.42 3,646.83 3,646.83 0.0K
11:41 3,646.68 3,646.68 3,646.33 3,646.33 0.0K
11:42 3,646.27 3,646.55 3,646.27 3,646.55 0.0K
11:43 3,646.54 3,646.87 3,646.54 3,646.87 0.0K
11:44 3,646.96 3,647.90 3,646.96 3,647.81 0.0K
11:45 3,647.84 3,647.84 3,646.93 3,646.93 0.0K
11:46 3,646.83 3,646.83 3,646.23 3,646.23 0.0K
11:47 3,646.24 3,646.55 3,646.24 3,646.53 0.0K
11:48 3,646.62 3,646.68 3,646.42 3,646.42 0.0K
11:49 3,646.33 3,646.46 3,646.33 3,646.42 0.0K
11:50 3,646.17 3,646.36 3,646.17 3,646.36 0.0K
11:51 3,646.51 3,647.22 3,646.51 3,647.17 0.0K
11:52 3,647.18 3,647.18 3,647.01 3,647.16 0.0K
11:53 3,647.19 3,647.57 3,647.19 3,647.57 0.0K
11:54 3,647.37 3,647.75 3,647.37 3,647.75 0.0K
11:55 3,647.78 3,648.08 3,647.78 3,648.08 0.0K
11:56 3,648.16 3,650.18 3,648.16 3,650.12 0.0K
11:57 3,650.16 3,650.55 3,650.16 3,650.55 0.0K
11:58 3,650.56 3,650.66 3,650.54 3,650.66 0.0K
11:59 3,650.68 3,650.68 3,650.64 3,650.64 0.0K
12:00 3,650.63 3,650.85 3,650.54 3,650.82 0.0K
12:01 3,650.87 3,651.55 3,650.87 3,651.55 0.0K
12:02 3,651.55 3,652.08 3,651.51 3,652.08 0.0K
12:03 3,652.09 3,652.36 3,652.09 3,652.33 0.0K
12:04 3,652.28 3,652.75 3,652.28 3,652.75 0.0K
12:05 3,652.82 3,653.06 3,652.82 3,653.03 0.0K
12:06 3,653.04 3,653.66 3,653.04 3,653.66 0.0K
12:07 3,653.65 3,653.65 3,652.76 3,652.76 0.0K
12:08 3,652.74 3,652.74 3,652.32 3,652.38 0.0K
12:09 3,652.41 3,652.41 3,651.62 3,651.62 0.0K
12:10 3,651.70 3,652.16 3,651.70 3,652.09 0.0K
12:11 3,652.12 3,652.15 3,652.12 3,652.15 0.0K
12:12 3,652.16 3,652.16 3,651.72 3,651.88 0.0K
12:13 3,651.82 3,651.82 3,651.64 3,651.64 0.0K
12:14 3,651.63 3,652.31 3,651.63 3,651.84 0.0K
12:15 3,651.69 3,651.69 3,650.92 3,650.95 0.0K
12:16 3,650.96 3,651.66 3,650.96 3,651.21 0.0K
12:17 3,651.14 3,651.14 3,648.04 3,648.03 0.0K
12:18 3,648.03 3,648.25 3,647.92 3,648.25 0.0K
12:19 3,648.34 3,648.85 3,648.34 3,648.85 0.0K
12:20 3,648.94 3,649.86 3,648.94 3,649.86 0.0K
12:21 3,649.94 3,650.36 3,649.94 3,650.24 0.0K
12:22 3,650.23 3,650.26 3,649.68 3,649.68 0.0K
12:23 3,649.56 3,649.76 3,649.24 3,649.76 0.0K
12:24 3,649.81 3,650.15 3,649.81 3,650.05 0.0K
12:25 3,650.06 3,650.58 3,650.06 3,650.58 0.0K
12:26 3,650.65 3,650.75 3,650.34 3,650.35 0.0K
12:27 3,650.37 3,651.60 3,650.34 3,651.60 0.0K
12:28 3,651.64 3,651.95 3,651.64 3,651.95 0.0K
12:29 3,651.99 3,651.99 3,651.83 3,651.96 0.0K
12:30 3,652.03 3,652.48 3,652.03 3,652.32 0.0K
12:31 3,652.32 3,652.45 3,652.32 3,652.33 0.0K
12:32 3,652.22 3,652.22 3,651.64 3,651.64 0.0K
12:33 3,651.52 3,651.52 3,651.44 3,651.45 0.0K
12:34 3,651.58 3,651.75 3,651.33 3,651.33 0.0K
12:35 3,651.28 3,651.28 3,650.97 3,650.97 0.0K
12:36 3,651.06 3,651.27 3,651.06 3,651.23 0.0K
12:37 3,651.21 3,651.21 3,650.74 3,650.74 0.0K
12:38 3,650.71 3,650.76 3,649.74 3,649.74 0.0K
12:39 3,649.52 3,649.52 3,648.64 3,648.79 0.0K
12:40 3,648.86 3,648.86 3,648.32 3,648.32 0.0K
12:41 3,648.32 3,648.76 3,648.32 3,648.76 0.0K
12:42 3,648.80 3,648.95 3,648.74 3,648.74 0.0K
12:43 3,648.62 3,648.62 3,647.83 3,647.83 0.0K
12:44 3,647.72 3,647.75 3,647.52 3,647.52 0.0K
12:45 3,647.33 3,647.33 3,643.43 3,643.43 0.0K
12:46 3,643.33 3,643.33 3,640.60 3,640.60 0.0K
12:47 3,640.61 3,640.61 3,638.30 3,638.38 0.0K
12:48 3,638.35 3,638.35 3,636.63 3,636.71 0.0K
12:49 3,636.69 3,636.69 3,635.72 3,636.22 0.0K
12:50 3,636.26 3,637.54 3,635.97 3,637.54 0.0K
12:51 3,637.60 3,637.60 3,636.82 3,636.82 0.0K
12:52 3,636.73 3,636.73 3,632.44 3,632.45 0.0K
12:53 3,632.46 3,633.26 3,632.46 3,633.26 0.0K
12:54 3,633.50 3,634.48 3,633.50 3,634.48 0.0K
12:55 3,634.48 3,635.05 3,634.13 3,635.05 0.0K
12:56 3,635.05 3,635.26 3,635.04 3,635.26 0.0K
12:57 3,635.33 3,635.35 3,635.04 3,635.04 0.0K
12:58 3,634.96 3,635.36 3,634.96 3,635.33 0.0K
12:59 3,635.33 3,635.33 3,634.43 3,634.43 0.0K
13:00 3,634.28 3,634.28 3,632.78 3,633.10 0.0K
13:01 3,633.09 3,633.09 3,632.84 3,632.97 0.0K
13:02 3,632.99 3,634.77 3,632.99 3,634.77 0.0K
13:03 3,634.83 3,636.15 3,634.83 3,636.15 0.0K
13:04 3,636.40 3,637.26 3,636.40 3,637.17 0.0K
13:05 3,637.08 3,637.26 3,636.83 3,637.26 0.0K
13:06 3,637.34 3,638.15 3,637.34 3,638.15 0.0K
13:07 3,638.16 3,639.86 3,638.16 3,639.86 0.0K
13:08 3,640.07 3,641.35 3,640.07 3,641.35 0.0K
13:09 3,641.44 3,642.16 3,641.44 3,641.95 0.0K
13:10 3,642.01 3,642.33 3,642.01 3,642.33 0.0K
13:11 3,642.49 3,643.66 3,642.49 3,643.66 0.0K
13:12 3,643.71 3,644.25 3,643.71 3,644.25 0.0K
13:13 3,644.37 3,644.46 3,644.29 3,644.29 0.0K
13:14 3,644.40 3,644.78 3,644.40 3,644.78 0.0K
13:15 3,644.87 3,646.28 3,644.87 3,646.28 0.0K
13:16 3,646.28 3,646.56 3,646.28 3,646.56 0.0K
13:17 3,646.63 3,646.66 3,646.21 3,646.21 0.0K
13:18 3,646.18 3,646.35 3,646.18 3,646.35 0.0K
13:19 3,646.37 3,646.37 3,646.32 3,646.38 0.0K
13:20 3,646.28 3,646.69 3,646.21 3,646.69 0.0K
13:21 3,646.75 3,647.57 3,646.75 3,647.57 0.0K
13:22 3,647.58 3,647.65 3,647.58 3,647.64 0.0K
13:23 3,647.63 3,648.36 3,647.63 3,648.36 0.0K
13:24 3,648.34 3,648.45 3,648.21 3,648.21 0.0K
13:25 3,648.17 3,648.17 3,647.97 3,647.97 0.0K
13:26 3,647.96 3,647.96 3,647.63 3,647.69 0.0K
13:27 3,647.72 3,647.76 3,647.41 3,647.55 0.0K
13:28 3,647.64 3,648.45 3,647.64 3,648.44 0.0K
13:29 3,648.46 3,648.46 3,648.14 3,648.13 0.0K
13:30 3,648.14 3,648.96 3,648.14 3,648.96 0.0K
13:31 3,649.01 3,649.01 3,648.92 3,648.92 0.0K
13:32 3,648.89 3,649.16 3,648.89 3,649.15 0.0K
13:33 3,649.26 3,649.37 3,649.24 3,649.29 0.0K
13:34 3,649.34 3,649.65 3,649.34 3,649.64 0.0K
13:35 3,649.55 3,649.87 3,649.50 3,649.87 0.0K
13:36 3,649.95 3,649.95 3,649.95 3,649.95 0.0K
13:37 3,650.01 3,650.45 3,650.01 3,650.45 0.0K
13:38 3,650.51 3,650.57 3,650.44 3,650.43 0.0K
13:39 3,650.45 3,650.45 3,650.24 3,650.26 0.0K
13:40 3,650.23 3,650.27 3,650.11 3,650.11 0.0K
13:41 3,650.18 3,650.55 3,650.18 3,650.61 0.0K
13:42 3,650.60 3,650.60 3,650.27 3,650.34 0.0K
13:43 3,650.35 3,650.79 3,650.35 3,650.75 0.0K
13:44 3,650.74 3,650.85 3,650.64 3,650.64 0.0K
13:45 3,650.63 3,650.63 3,650.20 3,650.20 0.0K
13:46 3,650.20 3,650.20 3,649.34 3,649.34 0.0K
13:47 3,649.34 3,649.96 3,649.34 3,649.96 0.0K
13:48 3,649.98 3,650.55 3,649.98 3,650.44 0.0K
13:49 3,650.39 3,650.39 3,650.23 3,650.23 0.0K
13:50 3,650.12 3,650.26 3,649.91 3,649.91 0.0K
13:51 3,649.87 3,649.87 3,649.46 3,649.46 0.0K
13:52 3,649.31 3,649.31 3,649.23 3,649.24 0.0K
13:53 3,649.23 3,650.57 3,649.23 3,650.57 0.0K
13:54 3,650.63 3,650.65 3,650.44 3,650.43 0.0K
13:55 3,650.43 3,650.43 3,649.24 3,649.24 0.0K
13:56 3,649.18 3,649.35 3,649.09 3,649.09 0.0K
13:57 3,649.04 3,649.05 3,648.57 3,648.57 0.0K
13:58 3,648.43 3,648.43 3,647.40 3,647.42 0.0K
13:59 3,647.40 3,647.65 3,647.40 3,647.63 0.0K
14:00 3,647.56 3,648.07 3,647.44 3,648.07 0.0K
14:01 3,648.19 3,648.19 3,647.53 3,647.53 0.0K
14:02 3,647.49 3,647.49 3,645.91 3,645.91 0.0K
14:03 3,645.85 3,645.85 3,644.94 3,644.94 0.0K
14:04 3,644.89 3,644.95 3,644.53 3,644.53 0.0K
14:05 3,644.46 3,644.46 3,643.81 3,643.81 0.0K
14:06 3,643.81 3,643.81 3,642.10 3,642.10 0.0K
14:07 3,642.09 3,642.09 3,641.54 3,641.54 0.0K
14:08 3,641.45 3,641.65 3,641.32 3,641.65 0.0K
14:09 3,641.65 3,641.65 3,641.20 3,641.35 0.0K
14:10 3,641.46 3,641.46 3,640.30 3,640.30 0.0K
14:11 3,640.23 3,640.47 3,640.14 3,640.47 0.0K
14:12 3,640.49 3,640.80 3,640.49 3,640.55 0.0K
14:13 3,640.58 3,640.76 3,640.58 3,640.63 0.0K
14:14 3,640.55 3,640.55 3,640.34 3,640.34 0.0K
14:15 3,640.36 3,640.36 3,638.81 3,638.81 0.0K
14:16 3,638.82 3,638.95 3,635.40 3,635.40 0.0K
14:17 3,634.02 3,634.32 3,633.74 3,634.32 0.0K
14:18 3,634.33 3,634.45 3,634.22 3,634.45 0.0K
14:19 3,634.47 3,637.46 3,634.47 3,637.46 0.0K
14:20 3,637.55 3,638.52 3,637.55 3,638.52 0.0K
14:21 3,638.60 3,638.65 3,638.53 3,638.53 0.0K
14:22 3,638.49 3,639.65 3,638.41 3,639.60 0.0K
14:23 3,639.62 3,640.76 3,639.62 3,640.76 0.0K
14:24 3,640.85 3,641.62 3,640.85 3,641.62 0.0K
14:25 3,641.69 3,641.97 3,641.69 3,641.94 0.0K
14:26 3,641.98 3,641.98 3,641.73 3,641.73 0.0K
14:27 3,641.70 3,641.70 3,641.32 3,641.32 0.0K
14:28 3,641.21 3,641.21 3,640.73 3,640.73 0.0K
14:29 3,640.75 3,640.75 3,640.74 3,640.77 0.0K
14:30 3,640.80 3,640.89 3,640.80 3,640.83 0.0K
14:31 3,640.81 3,641.27 3,640.81 3,641.27 0.0K
14:32 3,641.29 3,641.29 3,640.94 3,640.94 0.0K
14:33 3,640.90 3,641.15 3,640.90 3,640.94 0.0K
14:34 3,640.93 3,641.56 3,640.82 3,641.56 0.0K
14:35 3,641.66 3,642.40 3,641.66 3,642.40 0.0K
14:36 3,642.46 3,643.57 3,642.46 3,643.57 0.0K
14:37 3,643.62 3,643.87 3,640.74 3,641.17 0.0K
14:38 3,641.14 3,641.67 3,641.02 3,641.67 0.0K
14:39 3,641.67 3,642.16 3,641.67 3,642.16 0.0K
14:40 3,642.21 3,642.26 3,641.93 3,642.09 0.0K
14:41 3,642.10 3,642.25 3,641.80 3,641.80 0.0K
14:42 3,641.85 3,641.85 3,641.60 3,641.67 0.0K
14:43 3,641.71 3,642.06 3,641.71 3,642.06 0.0K
14:44 3,642.17 3,642.17 3,640.24 3,640.83 0.0K
14:45 3,640.89 3,642.27 3,640.89 3,642.18 0.0K
14:46 3,642.10 3,642.70 3,642.10 3,642.70 0.0K
14:47 3,642.66 3,642.66 3,642.54 3,642.65 0.0K
14:48 3,642.65 3,642.65 3,642.64 3,642.64 0.0K
14:49 3,642.58 3,642.58 3,641.82 3,641.82 0.0K
14:50 3,641.86 3,642.15 3,641.86 3,642.05 0.0K
14:51 3,642.04 3,642.35 3,642.04 3,642.30 0.0K
14:52 3,642.27 3,642.45 3,642.27 3,642.42 0.0K
14:53 3,642.40 3,642.40 3,641.61 3,641.61 0.0K
14:54 3,641.58 3,641.58 3,641.52 3,641.53 0.0K
14:55 3,641.52 3,642.11 3,641.34 3,642.11 0.0K
14:56 3,642.14 3,642.75 3,642.14 3,642.52 0.0K
14:57 3,642.46 3,642.46 3,641.72 3,641.72 0.0K
14:58 3,641.70 3,641.70 3,640.74 3,640.74 0.0K
14:59 3,640.65 3,640.65 3,640.23 3,640.23 0.0K
15:00 3,640.19 3,640.48 3,640.11 3,640.48 0.0K
15:01 3,640.52 3,640.66 3,640.52 3,640.67 0.0K
15:02 3,640.65 3,640.95 3,640.49 3,640.49 0.0K
15:03 3,640.36 3,640.36 3,639.30 3,639.30 0.0K
15:04 3,639.21 3,639.27 3,638.92 3,638.92 0.0K
15:05 3,638.93 3,639.57 3,638.93 3,639.57 0.0K
15:06 3,639.51 3,639.63 3,639.19 3,639.19 0.0K
15:07 3,639.22 3,639.22 3,639.03 3,639.06 0.0K
15:08 3,639.20 3,639.75 3,639.20 3,639.64 0.0K
15:09 3,639.61 3,639.61 3,639.49 3,639.55 0.0K
15:10 3,639.54 3,639.96 3,639.54 3,639.66 0.0K
15:11 3,639.62 3,639.62 3,637.93 3,637.93 0.0K
15:12 3,637.91 3,637.91 3,637.48 3,637.48 0.0K
15:13 3,637.48 3,637.48 3,635.24 3,635.24 0.0K
15:14 3,635.14 3,635.14 3,633.63 3,633.67 0.0K
15:15 3,633.67 3,634.31 3,632.33 3,632.33 0.0K
15:16 3,632.16 3,632.16 3,627.41 3,627.41 0.0K
15:17 3,626.82 3,626.82 3,622.64 3,622.83 0.0K
15:18 3,622.80 3,622.80 3,620.60 3,620.60 0.0K
15:19 3,620.37 3,620.37 3,617.26 3,617.79 0.0K
15:20 3,617.96 3,618.80 3,616.43 3,617.11 0.0K
15:21 3,617.30 3,617.30 3,615.44 3,615.46 0.0K
15:22 3,615.56 3,615.77 3,614.51 3,614.86 0.0K
15:23 3,614.96 3,615.63 3,614.96 3,615.42 0.0K
15:24 3,615.19 3,615.19 3,614.21 3,614.24 0.0K
15:25 3,614.25 3,614.65 3,613.81 3,614.65 0.0K
15:26 3,615.11 3,619.87 3,615.11 3,619.87 0.0K
15:27 3,620.06 3,621.58 3,620.06 3,621.58 0.0K
15:28 3,621.68 3,621.68 3,620.14 3,620.13 0.0K
15:29 3,620.10 3,621.22 3,620.10 3,621.22 0.0K
15:30 3,621.23 3,625.15 3,621.23 3,624.87 0.0K
15:31 3,624.66 3,625.55 3,624.64 3,625.20 0.0K
15:32 3,625.20 3,625.27 3,624.39 3,624.73 0.0K
15:33 3,624.74 3,626.20 3,624.74 3,626.20 0.0K
15:34 3,625.83 3,626.06 3,625.74 3,626.06 0.0K
15:35 3,626.22 3,627.36 3,626.22 3,627.36 0.0K
15:36 3,627.39 3,629.15 3,627.39 3,629.18 0.0K
15:37 3,629.19 3,632.06 3,629.19 3,631.96 0.0K
15:38 3,631.97 3,633.66 3,631.97 3,633.50 0.0K
15:39 3,633.44 3,633.73 3,633.13 3,633.53 0.0K
15:40 3,633.35 3,633.46 3,631.69 3,631.97 0.0K
15:41 3,632.00 3,633.45 3,632.00 3,633.45 0.0K
15:42 3,633.60 3,633.60 3,631.39 3,631.50 0.0K
15:43 3,631.69 3,631.85 3,630.84 3,631.06 0.0K
15:44 3,631.08 3,631.27 3,630.31 3,630.77 0.0K
15:45 3,630.79 3,632.05 3,630.79 3,632.05 0.0K
15:46 3,632.06 3,632.38 3,631.72 3,631.72 0.0K
15:47 3,631.68 3,633.36 3,631.50 3,633.32 0.0K
15:48 3,633.26 3,633.35 3,632.81 3,632.76 0.0K
15:49 3,632.74 3,632.90 3,632.10 3,632.10 0.0K
15:50 3,631.51 3,631.51 3,628.77 3,628.77 0.0K
15:51 3,628.79 3,629.76 3,628.57 3,629.54 0.0K
15:52 3,629.23 3,630.66 3,628.82 3,630.66 0.0K
15:53 3,630.73 3,630.73 3,629.01 3,629.80 0.0K
15:54 3,629.55 3,629.55 3,627.48 3,627.48 0.0K
15:55 3,626.99 3,628.02 3,626.51 3,628.04 0.0K
15:56 3,628.02 3,629.55 3,626.51 3,626.51 0.0K
15:57 3,626.82 3,628.28 3,626.82 3,627.09 0.0K
15:58 3,627.28 3,627.37 3,626.54 3,626.52 0.0K
15:59 3,626.71 3,628.28 3,625.59 3,628.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available