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 3,843.61 3,857.06 3,843.61 3,857.06 0.0K
09:31 3,857.16 3,857.91 3,856.93 3,857.75 0.0K
09:32 3,858.02 3,858.31 3,856.56 3,856.56 0.0K
09:33 3,856.02 3,856.02 3,854.52 3,854.74 0.0K
09:34 3,854.56 3,854.56 3,853.66 3,853.66 0.0K
09:35 3,853.69 3,854.34 3,853.69 3,853.76 0.0K
09:36 3,853.81 3,853.90 3,853.73 3,853.74 0.0K
09:37 3,853.72 3,854.08 3,852.94 3,852.94 0.0K
09:38 3,853.21 3,853.21 3,852.22 3,852.22 0.0K
09:39 3,852.13 3,852.13 3,850.62 3,850.62 0.0K
09:40 3,850.28 3,850.28 3,847.23 3,847.23 0.0K
09:41 3,847.11 3,847.11 3,846.05 3,846.42 0.0K
09:42 3,846.24 3,846.36 3,845.65 3,845.65 0.0K
09:43 3,845.49 3,845.66 3,843.45 3,843.58 0.0K
09:44 3,843.58 3,843.65 3,843.09 3,843.64 0.0K
09:45 3,843.80 3,843.80 3,843.08 3,843.33 0.0K
09:46 3,843.28 3,843.28 3,842.72 3,842.81 0.0K
09:47 3,842.78 3,842.87 3,841.46 3,841.46 0.0K
09:48 3,841.61 3,842.26 3,841.61 3,842.08 0.0K
09:49 3,842.25 3,842.47 3,840.86 3,840.86 0.0K
09:50 3,840.76 3,841.38 3,840.74 3,841.38 0.0K
09:51 3,841.53 3,842.56 3,841.53 3,841.46 0.0K
09:52 3,841.46 3,841.87 3,841.46 3,841.66 0.0K
09:53 3,841.74 3,842.42 3,841.74 3,842.42 0.0K
09:54 3,842.39 3,842.39 3,842.23 3,842.37 0.0K
09:55 3,842.37 3,842.37 3,841.57 3,841.86 0.0K
09:56 3,841.91 3,841.96 3,841.43 3,841.43 0.0K
09:57 3,841.47 3,841.47 3,838.09 3,838.09 0.0K
09:58 3,837.90 3,837.90 3,836.99 3,836.99 0.0K
09:59 3,837.01 3,837.01 3,835.23 3,835.23 0.0K
10:00 3,835.22 3,835.22 3,834.68 3,835.10 0.0K
10:01 3,835.14 3,835.50 3,834.97 3,835.38 0.0K
10:02 3,835.28 3,835.36 3,833.91 3,833.91 0.0K
10:03 3,833.79 3,834.05 3,833.64 3,833.99 0.0K
10:04 3,833.94 3,833.94 3,832.73 3,832.90 0.0K
10:05 3,832.86 3,833.85 3,832.86 3,833.85 0.0K
10:06 3,833.98 3,835.16 3,833.98 3,835.16 0.0K
10:07 3,835.19 3,835.68 3,835.08 3,835.17 0.0K
10:08 3,835.07 3,835.46 3,834.28 3,834.42 0.0K
10:09 3,834.44 3,835.36 3,834.44 3,835.26 0.0K
10:10 3,835.18 3,835.39 3,834.88 3,835.28 0.0K
10:11 3,835.30 3,835.90 3,835.14 3,835.90 0.0K
10:12 3,836.02 3,837.27 3,836.02 3,837.27 0.0K
10:13 3,837.28 3,838.07 3,837.28 3,838.07 0.0K
10:14 3,838.14 3,838.46 3,838.14 3,838.25 0.0K
10:15 3,838.33 3,838.55 3,837.72 3,837.72 0.0K
10:16 3,837.74 3,837.87 3,837.24 3,837.87 0.0K
10:17 3,837.95 3,838.05 3,836.05 3,836.18 0.0K
10:18 3,836.18 3,836.65 3,836.18 3,836.62 0.0K
10:19 3,836.59 3,837.59 3,836.59 3,837.59 0.0K
10:20 3,837.68 3,837.68 3,836.93 3,836.95 0.0K
10:21 3,836.99 3,837.25 3,836.33 3,836.33 0.0K
10:22 3,836.37 3,836.57 3,835.21 3,835.21 0.0K
10:23 3,835.10 3,835.10 3,834.24 3,834.78 0.0K
10:24 3,834.78 3,834.78 3,834.08 3,834.08 0.0K
10:25 3,833.87 3,833.87 3,830.40 3,830.40 0.0K
10:26 3,830.02 3,830.02 3,829.07 3,829.13 0.0K
10:27 3,829.13 3,829.15 3,827.96 3,827.96 0.0K
10:28 3,827.93 3,827.95 3,827.54 3,827.54 0.0K
10:29 3,827.41 3,827.45 3,827.23 3,827.23 0.0K
10:30 3,827.18 3,827.18 3,826.19 3,826.37 0.0K
10:31 3,826.49 3,826.69 3,825.26 3,825.26 0.0K
10:32 3,824.79 3,825.70 3,824.37 3,825.70 0.0K
10:33 3,825.80 3,827.27 3,825.80 3,827.13 0.0K
10:34 3,827.10 3,827.36 3,827.04 3,827.36 0.0K
10:35 3,827.40 3,827.76 3,827.14 3,827.14 0.0K
10:36 3,827.16 3,827.16 3,824.82 3,824.82 0.0K
10:37 3,824.64 3,824.64 3,822.84 3,822.83 0.0K
10:38 3,822.65 3,822.65 3,822.44 3,822.65 0.0K
10:39 3,822.74 3,822.89 3,822.54 3,822.59 0.0K
10:40 3,822.63 3,822.94 3,822.63 3,822.74 0.0K
10:41 3,822.49 3,823.25 3,822.44 3,823.25 0.0K
10:42 3,823.35 3,823.35 3,822.64 3,823.05 0.0K
10:43 3,823.11 3,823.11 3,822.52 3,822.51 0.0K
10:44 3,822.51 3,823.35 3,822.51 3,823.32 0.0K
10:45 3,823.35 3,824.33 3,823.35 3,824.33 0.0K
10:46 3,824.39 3,825.56 3,824.39 3,825.56 0.0K
10:47 3,825.57 3,826.57 3,825.57 3,826.57 0.0K
10:48 3,826.59 3,827.02 3,826.59 3,826.74 0.0K
10:49 3,826.71 3,826.71 3,826.53 3,826.71 0.0K
10:50 3,826.77 3,826.97 3,826.64 3,826.65 0.0K
10:51 3,826.68 3,826.68 3,824.84 3,824.84 0.0K
10:52 3,824.78 3,824.78 3,823.16 3,823.16 0.0K
10:53 3,822.60 3,822.60 3,822.24 3,822.24 0.0K
10:54 3,821.91 3,821.91 3,820.84 3,820.87 0.0K
10:55 3,820.86 3,820.86 3,819.31 3,819.31 0.0K
10:56 3,819.26 3,819.26 3,818.03 3,818.03 0.0K
10:57 3,817.84 3,818.05 3,817.84 3,818.05 0.0K
10:58 3,817.99 3,817.99 3,817.32 3,817.32 0.0K
10:59 3,817.31 3,817.31 3,816.91 3,817.00 0.0K
11:00 3,817.04 3,817.75 3,817.04 3,817.04 0.0K
11:01 3,817.09 3,817.95 3,817.04 3,817.95 0.0K
11:02 3,818.15 3,819.20 3,818.14 3,819.20 0.0K
11:03 3,819.33 3,820.36 3,819.33 3,820.36 0.0K
11:04 3,820.54 3,820.85 3,820.54 3,820.85 0.0K
11:05 3,820.85 3,822.26 3,820.85 3,822.26 0.0K
11:06 3,822.24 3,823.28 3,822.24 3,823.28 0.0K
11:07 3,823.30 3,823.69 3,823.30 3,823.63 0.0K
11:08 3,823.59 3,824.96 3,823.53 3,824.96 0.0K
11:09 3,824.93 3,824.93 3,824.08 3,824.08 0.0K
11:10 3,823.74 3,823.74 3,822.54 3,822.54 0.0K
11:11 3,822.41 3,822.45 3,822.14 3,822.45 0.0K
11:12 3,822.47 3,822.56 3,821.89 3,821.89 0.0K
11:13 3,821.68 3,821.68 3,820.53 3,820.53 0.0K
11:14 3,820.30 3,820.30 3,818.15 3,818.15 0.0K
11:15 3,817.87 3,817.87 3,817.64 3,817.71 0.0K
11:16 3,817.65 3,817.65 3,817.01 3,817.01 0.0K
11:17 3,816.92 3,816.92 3,815.81 3,815.81 0.0K
11:18 3,815.80 3,815.86 3,815.43 3,815.84 0.0K
11:19 3,815.75 3,816.06 3,815.70 3,816.06 0.0K
11:20 3,816.13 3,817.08 3,816.13 3,816.98 0.0K
11:21 3,816.93 3,817.02 3,816.64 3,816.84 0.0K
11:22 3,816.90 3,819.15 3,816.90 3,819.15 0.0K
11:23 3,819.20 3,819.99 3,819.20 3,819.99 0.0K
11:24 3,820.08 3,821.35 3,820.08 3,821.35 0.0K
11:25 3,821.47 3,822.86 3,821.47 3,822.86 0.0K
11:26 3,822.79 3,822.79 3,822.04 3,822.04 0.0K
11:27 3,821.94 3,822.40 3,821.94 3,822.40 0.0K
11:28 3,822.43 3,822.43 3,821.73 3,821.80 0.0K
11:29 3,821.80 3,821.97 3,821.39 3,821.39 0.0K
11:30 3,821.30 3,821.65 3,821.30 3,821.65 0.0K
11:31 3,821.78 3,821.85 3,821.39 3,821.69 0.0K
11:32 3,821.67 3,821.67 3,819.84 3,819.84 0.0K
11:33 3,819.62 3,819.62 3,817.70 3,817.70 0.0K
11:34 3,817.60 3,817.60 3,816.63 3,816.96 0.0K
11:35 3,816.98 3,817.16 3,816.83 3,816.83 0.0K
11:36 3,816.90 3,817.14 3,816.74 3,816.74 0.0K
11:37 3,816.72 3,816.78 3,816.31 3,816.78 0.0K
11:38 3,816.86 3,817.09 3,816.82 3,816.82 0.0K
11:39 3,816.79 3,817.26 3,816.63 3,817.24 0.0K
11:40 3,817.26 3,817.37 3,817.24 3,817.32 0.0K
11:41 3,817.30 3,817.30 3,816.64 3,816.69 0.0K
11:42 3,816.76 3,817.28 3,816.76 3,817.28 0.0K
11:43 3,817.35 3,818.08 3,817.35 3,818.08 0.0K
11:44 3,818.21 3,818.45 3,818.21 3,818.42 0.0K
11:45 3,818.41 3,818.81 3,818.41 3,818.81 0.0K
11:46 3,818.78 3,819.29 3,818.78 3,819.29 0.0K
11:47 3,819.35 3,820.45 3,819.35 3,820.45 0.0K
11:48 3,820.67 3,820.86 3,820.56 3,820.86 0.0K
11:49 3,820.88 3,821.05 3,820.88 3,820.90 0.0K
11:50 3,820.83 3,820.83 3,819.74 3,819.78 0.0K
11:51 3,819.83 3,819.95 3,819.57 3,819.57 0.0K
11:52 3,819.62 3,819.62 3,818.04 3,818.04 0.0K
11:53 3,817.97 3,817.97 3,816.80 3,816.80 0.0K
11:54 3,816.58 3,816.58 3,816.01 3,816.01 0.0K
11:55 3,815.92 3,815.92 3,814.63 3,814.63 0.0K
11:56 3,814.52 3,814.52 3,811.74 3,811.76 0.0K
11:57 3,811.80 3,812.30 3,811.74 3,812.30 0.0K
11:58 3,812.25 3,812.47 3,812.24 3,812.45 0.0K
11:59 3,812.46 3,812.46 3,812.41 3,812.45 0.0K
12:00 3,812.45 3,813.77 3,812.43 3,813.77 0.0K
12:01 3,813.90 3,814.06 3,813.90 3,814.06 0.0K
12:02 3,814.12 3,814.76 3,814.12 3,814.63 0.0K
12:03 3,814.63 3,814.87 3,814.63 3,814.85 0.0K
12:04 3,814.89 3,816.40 3,814.89 3,816.40 0.0K
12:05 3,816.42 3,816.55 3,816.42 3,816.55 0.0K
12:06 3,816.57 3,816.97 3,816.57 3,816.77 0.0K
12:07 3,816.80 3,816.80 3,815.89 3,815.89 0.0K
12:08 3,815.86 3,815.86 3,813.73 3,813.73 0.0K
12:09 3,813.42 3,813.42 3,812.82 3,812.82 0.0K
12:10 3,812.60 3,812.60 3,810.33 3,810.35 0.0K
12:11 3,810.41 3,810.66 3,810.41 3,810.66 0.0K
12:12 3,810.71 3,810.79 3,810.34 3,810.34 0.0K
12:13 3,810.29 3,810.29 3,810.01 3,810.07 0.0K
12:14 3,810.12 3,810.16 3,809.60 3,809.61 0.0K
12:15 3,809.61 3,809.61 3,809.34 3,809.34 0.0K
12:16 3,809.30 3,809.86 3,809.21 3,809.86 0.0K
12:17 3,809.91 3,810.05 3,809.70 3,810.07 0.0K
12:18 3,810.06 3,810.78 3,810.06 3,810.64 0.0K
12:19 3,810.62 3,810.62 3,809.40 3,809.40 0.0K
12:20 3,809.41 3,809.95 3,809.41 3,809.95 0.0K
12:21 3,810.08 3,810.17 3,809.84 3,810.07 0.0K
12:22 3,810.14 3,810.66 3,810.14 3,810.66 0.0K
12:23 3,810.73 3,810.97 3,810.73 3,810.97 0.0K
12:24 3,810.95 3,810.95 3,810.74 3,810.74 0.0K
12:25 3,810.63 3,810.63 3,810.28 3,810.28 0.0K
12:26 3,810.18 3,810.18 3,808.18 3,808.18 0.0K
12:27 3,807.86 3,807.86 3,807.24 3,807.24 0.0K
12:28 3,807.21 3,807.21 3,806.74 3,806.74 0.0K
12:29 3,806.66 3,806.66 3,806.29 3,806.29 0.0K
12:30 3,806.30 3,806.46 3,806.30 3,806.46 0.0K
12:31 3,806.58 3,807.48 3,806.58 3,807.48 0.0K
12:32 3,807.55 3,808.26 3,807.55 3,808.11 0.0K
12:33 3,808.02 3,808.25 3,808.02 3,808.14 0.0K
12:34 3,808.00 3,808.00 3,807.93 3,807.94 0.0K
12:35 3,807.92 3,807.92 3,807.58 3,807.58 0.0K
12:36 3,807.46 3,807.46 3,806.96 3,807.24 0.0K
12:37 3,807.15 3,807.15 3,805.94 3,805.94 0.0K
12:38 3,805.84 3,805.85 3,805.84 3,805.85 0.0K
12:39 3,805.94 3,805.95 3,805.78 3,805.87 0.0K
12:40 3,805.84 3,805.86 3,805.43 3,805.43 0.0K
12:41 3,805.31 3,805.31 3,804.54 3,804.85 0.0K
12:42 3,804.95 3,806.26 3,804.95 3,806.26 0.0K
12:43 3,806.26 3,806.36 3,806.26 3,806.34 0.0K
12:44 3,806.17 3,806.86 3,806.14 3,806.86 0.0K
12:45 3,806.89 3,807.66 3,806.89 3,807.66 0.0K
12:46 3,807.69 3,808.37 3,807.69 3,808.20 0.0K
12:47 3,808.13 3,808.13 3,807.52 3,807.52 0.0K
12:48 3,807.46 3,807.46 3,806.92 3,806.92 0.0K
12:49 3,806.93 3,806.93 3,806.41 3,806.41 0.0K
12:50 3,806.44 3,806.44 3,805.92 3,805.92 0.0K
12:51 3,805.88 3,805.88 3,805.54 3,805.73 0.0K
12:52 3,805.70 3,805.96 3,805.47 3,805.96 0.0K
12:53 3,806.00 3,806.15 3,805.93 3,806.15 0.0K
12:54 3,806.17 3,806.17 3,804.58 3,804.58 0.0K
12:55 3,804.57 3,804.85 3,804.54 3,804.82 0.0K
12:56 3,804.78 3,804.78 3,802.63 3,802.63 0.0K
12:57 3,802.47 3,802.47 3,800.63 3,800.63 0.0K
12:58 3,800.52 3,800.65 3,800.39 3,800.39 0.0K
12:59 3,800.35 3,800.45 3,800.22 3,800.24 0.0K
13:00 3,800.15 3,800.85 3,800.14 3,800.71 0.0K
13:01 3,800.74 3,800.74 3,799.99 3,800.07 0.0K
13:02 3,800.03 3,800.16 3,800.03 3,800.10 0.0K
13:03 3,800.06 3,800.06 3,799.12 3,799.27 0.0K
13:04 3,799.30 3,799.47 3,799.30 3,799.47 0.0K
13:05 3,799.44 3,800.01 3,799.44 3,800.01 0.0K
13:06 3,800.04 3,800.04 3,799.93 3,799.94 0.0K
13:07 3,799.88 3,799.88 3,799.83 3,799.83 0.0K
13:08 3,799.80 3,800.26 3,799.80 3,800.04 0.0K
13:09 3,799.88 3,799.88 3,798.88 3,798.88 0.0K
13:10 3,798.83 3,799.15 3,798.63 3,799.15 0.0K
13:11 3,799.12 3,799.75 3,799.01 3,799.73 0.0K
13:12 3,799.71 3,800.05 3,799.71 3,800.04 0.0K
13:13 3,799.99 3,800.05 3,799.92 3,800.01 0.0K
13:14 3,800.02 3,800.02 3,799.24 3,799.22 0.0K
13:15 3,799.19 3,799.28 3,797.87 3,797.87 0.0K
13:16 3,797.64 3,797.64 3,796.84 3,796.84 0.0K
13:17 3,796.83 3,797.75 3,796.83 3,797.75 0.0K
13:18 3,797.79 3,798.45 3,797.79 3,798.42 0.0K
13:19 3,798.39 3,798.39 3,798.10 3,798.38 0.0K
13:20 3,798.45 3,798.86 3,798.45 3,798.86 0.0K
13:21 3,798.88 3,798.95 3,798.72 3,798.72 0.0K
13:22 3,798.74 3,800.08 3,798.74 3,800.08 0.0K
13:23 3,800.19 3,800.98 3,800.19 3,800.98 0.0K
13:24 3,801.05 3,801.45 3,801.05 3,801.33 0.0K
13:25 3,801.28 3,801.28 3,801.13 3,801.14 0.0K
13:26 3,801.14 3,801.25 3,801.14 3,801.11 0.0K
13:27 3,801.08 3,801.08 3,800.72 3,800.96 0.0K
13:28 3,801.05 3,801.85 3,801.05 3,801.81 0.0K
13:29 3,801.83 3,802.27 3,801.83 3,802.27 0.0K
13:30 3,802.31 3,802.95 3,802.31 3,802.95 0.0K
13:31 3,803.02 3,804.05 3,803.02 3,804.04 0.0K
13:32 3,804.02 3,804.05 3,803.93 3,803.95 0.0K
13:33 3,803.93 3,803.95 3,803.93 3,803.94 0.0K
13:34 3,803.96 3,803.96 3,803.81 3,803.85 0.0K
13:35 3,803.70 3,803.70 3,803.63 3,803.63 0.0K
13:36 3,803.59 3,803.77 3,803.59 3,803.73 0.0K
13:37 3,803.73 3,804.28 3,803.73 3,804.24 0.0K
13:38 3,804.24 3,804.38 3,804.14 3,804.38 0.0K
13:39 3,804.39 3,804.46 3,804.39 3,804.40 0.0K
13:40 3,804.37 3,804.37 3,803.91 3,803.91 0.0K
13:41 3,803.81 3,803.81 3,802.53 3,802.53 0.0K
13:42 3,802.49 3,802.55 3,801.53 3,801.53 0.0K
13:43 3,801.44 3,801.44 3,800.84 3,800.84 0.0K
13:44 3,800.79 3,800.79 3,800.53 3,800.62 0.0K
13:45 3,800.66 3,800.75 3,800.63 3,800.72 0.0K
13:46 3,800.72 3,800.87 3,800.72 3,800.87 0.0K
13:47 3,800.94 3,801.06 3,800.94 3,801.02 0.0K
13:48 3,801.05 3,801.15 3,800.98 3,801.02 0.0K
13:49 3,800.96 3,800.96 3,800.00 3,800.00 0.0K
13:50 3,799.92 3,799.92 3,798.82 3,798.82 0.0K
13:51 3,798.82 3,799.06 3,798.82 3,799.06 0.0K
13:52 3,799.16 3,800.65 3,799.16 3,800.65 0.0K
13:53 3,800.73 3,800.77 3,800.73 3,800.77 0.0K
13:54 3,800.82 3,800.85 3,800.58 3,800.85 0.0K
13:55 3,800.96 3,800.96 3,800.94 3,800.96 0.0K
13:56 3,801.06 3,801.54 3,801.06 3,801.46 0.0K
13:57 3,801.48 3,801.67 3,801.48 3,801.67 0.0K
13:58 3,801.71 3,802.05 3,801.71 3,802.05 0.0K
13:59 3,802.10 3,802.65 3,802.10 3,802.65 0.0K
14:00 3,802.72 3,802.75 3,801.42 3,801.42 0.0K
14:01 3,801.24 3,801.41 3,801.11 3,801.41 0.0K
14:02 3,801.43 3,801.69 3,801.43 3,801.69 0.0K
14:03 3,801.67 3,801.97 3,801.64 3,801.97 0.0K
14:04 3,802.32 3,802.55 3,802.32 3,802.55 0.0K
14:05 3,802.57 3,802.57 3,802.34 3,802.46 0.0K
14:06 3,802.50 3,803.25 3,802.50 3,803.25 0.0K
14:07 3,803.26 3,803.45 3,803.26 3,803.45 0.0K
14:08 3,803.53 3,804.49 3,803.53 3,804.49 0.0K
14:09 3,804.55 3,804.65 3,804.55 3,804.64 0.0K
14:10 3,804.60 3,804.60 3,804.52 3,804.52 0.0K
14:11 3,804.48 3,804.48 3,804.40 3,804.48 0.0K
14:12 3,804.55 3,805.05 3,804.55 3,805.06 0.0K
14:13 3,805.10 3,805.16 3,804.91 3,804.91 0.0K
14:14 3,804.91 3,804.97 3,804.91 3,804.95 0.0K
14:15 3,804.97 3,805.05 3,804.97 3,805.05 0.0K
14:16 3,805.10 3,805.38 3,805.10 3,805.38 0.0K
14:17 3,805.35 3,805.75 3,805.19 3,805.75 0.0K
14:18 3,805.76 3,805.76 3,804.84 3,804.84 0.0K
14:19 3,804.82 3,804.82 3,804.14 3,804.14 0.0K
14:20 3,804.07 3,804.07 3,804.03 3,804.02 0.0K
14:21 3,804.06 3,804.55 3,804.06 3,804.55 0.0K
14:22 3,804.58 3,804.71 3,804.58 3,804.62 0.0K
14:23 3,804.54 3,804.54 3,804.24 3,804.35 0.0K
14:24 3,804.39 3,804.55 3,804.39 3,804.56 0.0K
14:25 3,804.59 3,804.67 3,804.13 3,804.13 0.0K
14:26 3,804.04 3,804.04 3,803.72 3,803.75 0.0K
14:27 3,803.78 3,803.86 3,803.54 3,803.54 0.0K
14:28 3,803.42 3,803.42 3,803.24 3,803.24 0.0K
14:29 3,803.19 3,803.19 3,803.14 3,803.14 0.0K
14:30 3,803.11 3,803.45 3,803.11 3,803.45 0.0K
14:31 3,803.50 3,804.06 3,803.50 3,804.12 0.0K
14:32 3,804.10 3,804.55 3,804.10 3,804.55 0.0K
14:33 3,804.62 3,804.88 3,804.62 3,804.88 0.0K
14:34 3,804.92 3,804.97 3,804.92 3,804.97 0.0K
14:35 3,804.93 3,804.93 3,803.43 3,803.43 0.0K
14:36 3,803.40 3,803.40 3,802.38 3,802.45 0.0K
14:37 3,802.43 3,802.43 3,801.49 3,802.25 0.0K
14:38 3,802.25 3,802.25 3,801.94 3,801.95 0.0K
14:39 3,802.00 3,802.45 3,802.00 3,802.43 0.0K
14:40 3,802.41 3,802.56 3,802.23 3,802.23 0.0K
14:41 3,802.00 3,802.00 3,800.43 3,800.43 0.0K
14:42 3,800.33 3,800.48 3,800.19 3,800.40 0.0K
14:43 3,800.30 3,800.30 3,799.88 3,800.12 0.0K
14:44 3,800.14 3,800.59 3,800.14 3,800.53 0.0K
14:45 3,800.44 3,800.68 3,800.22 3,800.60 0.0K
14:46 3,800.59 3,801.65 3,800.59 3,801.65 0.0K
14:47 3,801.81 3,802.16 3,801.81 3,802.17 0.0K
14:48 3,802.21 3,802.40 3,802.21 3,802.24 0.0K
14:49 3,802.20 3,802.20 3,801.92 3,801.92 0.0K
14:50 3,801.85 3,802.27 3,801.83 3,802.27 0.0K
14:51 3,802.35 3,802.45 3,801.93 3,801.93 0.0K
14:52 3,801.81 3,801.81 3,799.88 3,800.47 0.0K
14:53 3,800.50 3,800.50 3,799.90 3,799.90 0.0K
14:54 3,799.85 3,799.85 3,799.63 3,799.63 0.0K
14:55 3,799.47 3,799.47 3,798.23 3,798.23 0.0K
14:56 3,797.95 3,797.95 3,796.42 3,796.42 0.0K
14:57 3,796.38 3,796.38 3,795.11 3,795.11 0.0K
14:58 3,795.10 3,795.42 3,795.10 3,795.15 0.0K
14:59 3,795.27 3,795.39 3,794.24 3,794.24 0.0K
15:00 3,793.34 3,794.91 3,793.34 3,794.91 0.0K
15:01 3,794.96 3,796.08 3,794.96 3,796.08 0.0K
15:02 3,796.10 3,797.46 3,796.10 3,797.46 0.0K
15:03 3,797.45 3,797.45 3,796.20 3,796.20 0.0K
15:04 3,796.23 3,796.75 3,796.23 3,796.75 0.0K
15:05 3,796.74 3,796.74 3,796.21 3,796.21 0.0K
15:06 3,796.19 3,796.25 3,795.94 3,795.97 0.0K
15:07 3,796.05 3,796.05 3,796.01 3,796.06 0.0K
15:08 3,796.10 3,796.46 3,796.10 3,796.46 0.0K
15:09 3,796.50 3,796.56 3,796.39 3,796.55 0.0K
15:10 3,796.56 3,796.56 3,796.22 3,796.22 0.0K
15:11 3,796.33 3,797.05 3,796.33 3,797.05 0.0K
15:12 3,797.21 3,797.47 3,797.21 3,797.47 0.0K
15:13 3,797.56 3,797.56 3,797.54 3,797.57 0.0K
15:14 3,797.64 3,797.82 3,797.47 3,797.82 0.0K
15:15 3,797.84 3,797.86 3,797.23 3,797.23 0.0K
15:16 3,797.15 3,797.15 3,796.72 3,797.03 0.0K
15:17 3,797.32 3,797.59 3,797.32 3,797.57 0.0K
15:18 3,797.63 3,798.17 3,797.63 3,798.17 0.0K
15:19 3,798.21 3,798.85 3,798.21 3,798.85 0.0K
15:20 3,798.91 3,799.36 3,798.91 3,799.31 0.0K
15:21 3,799.30 3,799.30 3,798.54 3,798.54 0.0K
15:22 3,798.47 3,798.71 3,798.37 3,798.71 0.0K
15:23 3,798.77 3,798.97 3,798.12 3,798.12 0.0K
15:24 3,798.12 3,798.20 3,797.64 3,797.64 0.0K
15:25 3,797.58 3,797.58 3,796.22 3,796.22 0.0K
15:26 3,795.87 3,795.87 3,794.90 3,794.90 0.0K
15:27 3,794.75 3,794.75 3,793.92 3,793.98 0.0K
15:28 3,793.96 3,793.96 3,793.64 3,793.66 0.0K
15:29 3,793.75 3,793.75 3,793.42 3,793.42 0.0K
15:30 3,793.41 3,793.86 3,793.29 3,793.41 0.0K
15:31 3,793.43 3,794.16 3,793.43 3,794.16 0.0K
15:32 3,794.11 3,794.16 3,793.93 3,794.07 0.0K
15:33 3,794.06 3,794.06 3,792.68 3,792.68 0.0K
15:34 3,792.65 3,792.65 3,791.99 3,791.99 0.0K
15:35 3,791.99 3,792.22 3,791.92 3,791.93 0.0K
15:36 3,791.89 3,792.26 3,791.84 3,791.89 0.0K
15:37 3,791.87 3,791.87 3,791.43 3,791.54 0.0K
15:38 3,791.52 3,791.97 3,791.43 3,791.93 0.0K
15:39 3,791.91 3,792.15 3,791.91 3,792.04 0.0K
15:40 3,792.04 3,792.49 3,792.04 3,792.49 0.0K
15:41 3,792.30 3,792.36 3,792.10 3,792.10 0.0K
15:42 3,792.10 3,792.29 3,792.02 3,792.29 0.0K
15:43 3,792.28 3,792.36 3,792.23 3,792.38 0.0K
15:44 3,792.38 3,792.38 3,791.50 3,791.69 0.0K
15:45 3,791.76 3,791.76 3,791.00 3,791.00 0.0K
15:46 3,790.86 3,790.86 3,789.73 3,789.73 0.0K
15:47 3,789.63 3,789.97 3,789.63 3,789.72 0.0K
15:48 3,789.65 3,790.27 3,789.61 3,790.27 0.0K
15:49 3,790.43 3,792.58 3,790.43 3,792.58 0.0K
15:50 3,791.88 3,791.88 3,786.75 3,786.75 0.0K
15:51 3,786.75 3,786.75 3,784.82 3,784.82 0.0K
15:52 3,784.50 3,784.67 3,784.14 3,784.14 0.0K
15:53 3,784.02 3,784.02 3,783.42 3,783.42 0.0K
15:54 3,783.28 3,783.58 3,783.14 3,783.17 0.0K
15:55 3,783.18 3,784.46 3,783.01 3,783.01 0.0K
15:56 3,782.78 3,782.87 3,782.33 3,782.73 0.0K
15:57 3,782.73 3,782.73 3,781.24 3,781.28 0.0K
15:58 3,781.57 3,781.65 3,780.92 3,781.24 0.0K
15:59 3,780.94 3,781.04 3,778.05 3,778.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available