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 3,908.12 3,908.12 3,895.19 3,895.29 0.0K
09:31 3,895.33 3,895.77 3,894.72 3,895.13 0.0K
09:32 3,894.88 3,895.08 3,894.46 3,894.60 0.0K
09:33 3,894.67 3,895.18 3,894.58 3,894.62 0.0K
09:34 3,894.49 3,894.49 3,893.85 3,893.85 0.0K
09:35 3,893.93 3,894.23 3,893.64 3,894.23 0.0K
09:36 3,894.11 3,894.28 3,893.91 3,894.26 0.0K
09:37 3,894.40 3,895.27 3,894.40 3,895.27 0.0K
09:38 3,895.27 3,895.27 3,894.66 3,894.72 0.0K
09:39 3,894.60 3,895.09 3,894.16 3,895.09 0.0K
09:40 3,895.06 3,895.06 3,893.83 3,894.12 0.0K
09:41 3,894.14 3,895.31 3,894.14 3,895.31 0.0K
09:42 3,895.34 3,895.41 3,894.33 3,894.48 0.0K
09:43 3,894.61 3,894.69 3,894.43 3,894.58 0.0K
09:44 3,894.63 3,894.67 3,894.14 3,894.67 0.0K
09:45 3,894.79 3,895.85 3,894.79 3,895.38 0.0K
09:46 3,895.47 3,895.75 3,895.40 3,895.40 0.0K
09:47 3,895.39 3,896.10 3,895.23 3,896.10 0.0K
09:48 3,896.19 3,896.70 3,896.19 3,896.28 0.0K
09:49 3,896.39 3,896.39 3,896.02 3,895.99 0.0K
09:50 3,895.87 3,896.27 3,895.72 3,896.27 0.0K
09:51 3,896.35 3,896.35 3,895.58 3,895.61 0.0K
09:52 3,895.44 3,895.44 3,894.83 3,895.15 0.0K
09:53 3,895.15 3,895.47 3,895.04 3,895.47 0.0K
09:54 3,895.40 3,895.49 3,894.78 3,894.83 0.0K
09:55 3,894.73 3,895.15 3,894.73 3,894.90 0.0K
09:56 3,894.85 3,894.85 3,893.54 3,893.54 0.0K
09:57 3,893.55 3,894.70 3,893.55 3,894.61 0.0K
09:58 3,894.63 3,895.41 3,894.63 3,895.41 0.0K
09:59 3,895.48 3,896.75 3,895.48 3,896.75 0.0K
10:00 3,897.06 3,897.71 3,897.06 3,897.43 0.0K
10:01 3,897.24 3,898.86 3,897.24 3,898.83 0.0K
10:02 3,898.79 3,899.25 3,898.79 3,899.25 0.0K
10:03 3,899.31 3,899.61 3,899.12 3,899.12 0.0K
10:04 3,899.07 3,899.07 3,898.18 3,898.18 0.0K
10:05 3,898.21 3,898.69 3,898.21 3,898.68 0.0K
10:06 3,898.67 3,899.50 3,898.67 3,899.22 0.0K
10:07 3,899.19 3,899.19 3,898.28 3,898.50 0.0K
10:08 3,898.55 3,898.75 3,898.55 3,898.71 0.0K
10:09 3,898.70 3,898.82 3,897.42 3,897.42 0.0K
10:10 3,897.44 3,897.55 3,897.13 3,897.35 0.0K
10:11 3,897.41 3,897.41 3,896.87 3,897.30 0.0K
10:12 3,897.33 3,897.46 3,895.92 3,895.92 0.0K
10:13 3,895.81 3,895.85 3,894.32 3,894.46 0.0K
10:14 3,894.33 3,894.33 3,892.17 3,892.17 0.0K
10:15 3,892.17 3,892.56 3,891.99 3,892.23 0.0K
10:16 3,892.18 3,892.18 3,891.74 3,891.77 0.0K
10:17 3,891.60 3,891.60 3,890.71 3,890.71 0.0K
10:18 3,890.61 3,891.07 3,890.51 3,891.07 0.0K
10:19 3,891.13 3,891.96 3,891.13 3,891.96 0.0K
10:20 3,892.06 3,892.35 3,892.06 3,892.43 0.0K
10:21 3,892.46 3,892.75 3,892.46 3,892.75 0.0K
10:22 3,892.71 3,892.71 3,892.02 3,892.02 0.0K
10:23 3,891.90 3,892.17 3,891.71 3,892.17 0.0K
10:24 3,892.18 3,892.29 3,891.82 3,891.82 0.0K
10:25 3,891.82 3,891.82 3,890.72 3,891.37 0.0K
10:26 3,891.40 3,891.40 3,890.63 3,890.63 0.0K
10:27 3,890.53 3,891.88 3,890.53 3,891.88 0.0K
10:28 3,892.10 3,893.42 3,892.10 3,893.42 0.0K
10:29 3,893.69 3,894.89 3,893.69 3,894.89 0.0K
10:30 3,894.92 3,895.35 3,894.92 3,895.33 0.0K
10:31 3,895.39 3,895.48 3,893.63 3,893.63 0.0K
10:32 3,893.50 3,893.50 3,893.33 3,893.33 0.0K
10:33 3,893.32 3,894.59 3,893.32 3,894.59 0.0K
10:34 3,894.59 3,895.26 3,894.59 3,895.31 0.0K
10:35 3,895.35 3,895.85 3,895.35 3,895.85 0.0K
10:36 3,896.04 3,897.27 3,896.04 3,897.27 0.0K
10:37 3,897.32 3,897.48 3,896.94 3,896.94 0.0K
10:38 3,896.81 3,896.81 3,895.48 3,895.48 0.0K
10:39 3,895.42 3,895.42 3,894.50 3,894.50 0.0K
10:40 3,894.46 3,894.46 3,894.03 3,894.26 0.0K
10:41 3,894.29 3,894.55 3,894.29 3,894.55 0.0K
10:42 3,894.74 3,895.57 3,894.74 3,895.57 0.0K
10:43 3,895.61 3,896.27 3,895.61 3,896.27 0.0K
10:44 3,896.31 3,896.47 3,896.24 3,896.40 0.0K
10:45 3,896.42 3,896.42 3,896.04 3,896.00 0.0K
10:46 3,896.04 3,896.06 3,895.39 3,895.38 0.0K
10:47 3,895.44 3,896.29 3,895.44 3,896.29 0.0K
10:48 3,896.36 3,896.85 3,896.36 3,896.84 0.0K
10:49 3,896.83 3,897.36 3,896.83 3,897.36 0.0K
10:50 3,897.40 3,897.67 3,897.40 3,897.65 0.0K
10:51 3,897.76 3,897.95 3,897.49 3,897.49 0.0K
10:52 3,897.52 3,897.65 3,897.52 3,897.61 0.0K
10:53 3,897.49 3,897.92 3,897.49 3,897.92 0.0K
10:54 3,898.05 3,898.37 3,898.05 3,898.43 0.0K
10:55 3,898.47 3,898.47 3,897.74 3,897.96 0.0K
10:56 3,898.01 3,898.38 3,898.01 3,898.36 0.0K
10:57 3,898.32 3,898.32 3,897.93 3,897.95 0.0K
10:58 3,897.83 3,897.83 3,897.53 3,897.50 0.0K
10:59 3,897.49 3,897.49 3,897.34 3,897.45 0.0K
11:00 3,897.52 3,898.28 3,897.52 3,898.12 0.0K
11:01 3,898.07 3,898.37 3,898.07 3,898.24 0.0K
11:02 3,898.29 3,898.60 3,898.29 3,898.37 0.0K
11:03 3,898.46 3,898.59 3,897.78 3,897.78 0.0K
11:04 3,897.79 3,897.79 3,896.70 3,896.70 0.0K
11:05 3,896.57 3,896.57 3,895.32 3,895.32 0.0K
11:06 3,895.23 3,895.30 3,895.00 3,895.30 0.0K
11:07 3,895.60 3,896.15 3,895.60 3,896.15 0.0K
11:08 3,896.28 3,897.50 3,896.28 3,897.50 0.0K
11:09 3,897.60 3,898.67 3,897.60 3,898.67 0.0K
11:10 3,898.69 3,899.17 3,898.69 3,899.17 0.0K
11:11 3,899.18 3,899.18 3,898.44 3,898.48 0.0K
11:12 3,898.47 3,898.60 3,898.44 3,898.51 0.0K
11:13 3,898.56 3,898.56 3,897.91 3,897.91 0.0K
11:14 3,897.83 3,897.83 3,897.74 3,897.68 0.0K
11:15 3,897.69 3,897.69 3,896.19 3,896.19 0.0K
11:16 3,896.10 3,896.10 3,894.10 3,894.10 0.0K
11:17 3,894.07 3,894.07 3,893.63 3,893.63 0.0K
11:18 3,893.62 3,893.78 3,893.23 3,893.78 0.0K
11:19 3,893.79 3,894.08 3,893.53 3,893.53 0.0K
11:20 3,893.50 3,894.15 3,893.50 3,894.15 0.0K
11:21 3,894.24 3,894.46 3,894.24 3,894.33 0.0K
11:22 3,894.30 3,894.30 3,892.43 3,892.43 0.0K
11:23 3,892.34 3,892.34 3,891.54 3,891.56 0.0K
11:24 3,891.45 3,891.45 3,891.34 3,891.35 0.0K
11:25 3,891.37 3,891.37 3,890.90 3,890.93 0.0K
11:26 3,890.88 3,890.88 3,889.69 3,889.69 0.0K
11:27 3,889.67 3,889.67 3,889.44 3,889.44 0.0K
11:28 3,889.42 3,889.57 3,889.23 3,889.57 0.0K
11:29 3,889.60 3,889.68 3,889.60 3,889.64 0.0K
11:30 3,889.59 3,889.59 3,889.13 3,889.22 0.0K
11:31 3,889.17 3,889.49 3,889.14 3,889.14 0.0K
11:32 3,888.91 3,889.45 3,888.67 3,889.45 0.0K
11:33 3,889.55 3,889.55 3,889.53 3,889.52 0.0K
11:34 3,889.48 3,889.65 3,888.23 3,888.23 0.0K
11:35 3,888.13 3,888.13 3,888.00 3,888.03 0.0K
11:36 3,887.90 3,887.90 3,886.84 3,886.86 0.0K
11:37 3,886.81 3,886.81 3,886.12 3,886.12 0.0K
11:38 3,886.01 3,886.05 3,885.74 3,886.05 0.0K
11:39 3,886.11 3,887.55 3,886.11 3,887.49 0.0K
11:40 3,887.54 3,887.80 3,887.43 3,887.43 0.0K
11:41 3,887.36 3,887.36 3,887.03 3,887.03 0.0K
11:42 3,887.01 3,887.06 3,886.92 3,887.00 0.0K
11:43 3,886.99 3,886.99 3,886.64 3,886.62 0.0K
11:44 3,886.49 3,886.55 3,886.44 3,886.50 0.0K
11:45 3,886.44 3,887.05 3,886.28 3,887.05 0.0K
11:46 3,887.22 3,887.25 3,887.12 3,887.12 0.0K
11:47 3,887.10 3,887.10 3,885.92 3,885.92 0.0K
11:48 3,885.87 3,886.17 3,885.84 3,886.14 0.0K
11:49 3,886.07 3,886.07 3,885.83 3,885.89 0.0K
11:50 3,885.85 3,885.85 3,885.40 3,885.65 0.0K
11:51 3,885.74 3,886.05 3,885.74 3,886.05 0.0K
11:52 3,886.07 3,886.26 3,886.07 3,886.26 0.0K
11:53 3,886.32 3,886.32 3,886.12 3,886.29 0.0K
11:54 3,886.33 3,886.33 3,886.10 3,886.10 0.0K
11:55 3,886.03 3,886.06 3,885.69 3,886.06 0.0K
11:56 3,886.15 3,886.15 3,885.68 3,885.76 0.0K
11:57 3,885.74 3,885.96 3,885.74 3,885.93 0.0K
11:58 3,885.95 3,886.07 3,885.92 3,885.93 0.0K
11:59 3,885.95 3,886.06 3,885.94 3,885.94 0.0K
12:00 3,885.94 3,886.27 3,885.70 3,885.70 0.0K
12:01 3,885.66 3,885.66 3,884.79 3,884.86 0.0K
12:02 3,884.85 3,884.85 3,884.07 3,884.14 0.0K
12:03 3,884.14 3,884.66 3,884.14 3,884.66 0.0K
12:04 3,884.66 3,885.09 3,884.66 3,885.09 0.0K
12:05 3,885.17 3,885.26 3,884.41 3,884.41 0.0K
12:06 3,884.28 3,884.28 3,883.45 3,883.45 0.0K
12:07 3,883.26 3,883.26 3,882.44 3,882.44 0.0K
12:08 3,882.30 3,882.37 3,882.14 3,882.37 0.0K
12:09 3,882.46 3,883.16 3,882.46 3,883.18 0.0K
12:10 3,883.16 3,883.25 3,883.13 3,883.13 0.0K
12:11 3,883.10 3,883.10 3,882.14 3,882.14 0.0K
12:12 3,882.10 3,882.36 3,882.03 3,882.21 0.0K
12:13 3,882.18 3,882.18 3,881.84 3,881.96 0.0K
12:14 3,881.91 3,881.91 3,881.03 3,881.03 0.0K
12:15 3,881.02 3,881.02 3,880.33 3,880.38 0.0K
12:16 3,880.45 3,880.86 3,880.24 3,880.86 0.0K
12:17 3,880.95 3,881.75 3,880.93 3,881.78 0.0K
12:18 3,881.87 3,882.45 3,881.87 3,882.24 0.0K
12:19 3,882.21 3,882.67 3,882.21 3,882.67 0.0K
12:20 3,882.68 3,883.48 3,882.68 3,883.48 0.0K
12:21 3,883.38 3,883.38 3,883.14 3,883.15 0.0K
12:22 3,883.21 3,883.50 3,883.21 3,883.28 0.0K
12:23 3,883.24 3,883.24 3,883.00 3,883.00 0.0K
12:24 3,882.81 3,882.81 3,881.72 3,881.72 0.0K
12:25 3,881.69 3,881.69 3,880.23 3,880.23 0.0K
12:26 3,880.18 3,880.18 3,877.97 3,877.97 0.0K
12:27 3,877.89 3,877.89 3,877.84 3,877.86 0.0K
12:28 3,877.85 3,877.96 3,877.83 3,877.96 0.0K
12:29 3,878.08 3,878.75 3,878.08 3,878.75 0.0K
12:30 3,878.81 3,879.66 3,878.81 3,879.66 0.0K
12:31 3,879.70 3,880.57 3,879.70 3,879.99 0.0K
12:32 3,880.01 3,880.06 3,879.33 3,879.36 0.0K
12:33 3,879.37 3,879.66 3,879.23 3,879.66 0.0K
12:34 3,879.69 3,879.69 3,878.74 3,878.74 0.0K
12:35 3,878.70 3,878.70 3,878.13 3,878.13 0.0K
12:36 3,878.06 3,878.06 3,877.93 3,877.93 0.0K
12:37 3,877.89 3,877.89 3,877.54 3,877.54 0.0K
12:38 3,877.40 3,877.95 3,877.28 3,877.97 0.0K
12:39 3,877.97 3,878.55 3,877.97 3,878.55 0.0K
12:40 3,878.62 3,879.98 3,878.62 3,879.98 0.0K
12:41 3,879.99 3,880.05 3,879.99 3,880.07 0.0K
12:42 3,880.13 3,880.15 3,880.00 3,880.00 0.0K
12:43 3,880.04 3,880.06 3,879.74 3,880.06 0.0K
12:44 3,880.06 3,880.06 3,879.83 3,879.84 0.0K
12:45 3,879.76 3,879.87 3,879.64 3,879.82 0.0K
12:46 3,879.76 3,879.76 3,878.31 3,878.31 0.0K
12:47 3,878.28 3,878.28 3,877.73 3,877.73 0.0K
12:48 3,877.67 3,877.67 3,875.63 3,875.63 0.0K
12:49 3,875.56 3,875.77 3,875.56 3,875.77 0.0K
12:50 3,875.82 3,875.85 3,875.53 3,875.53 0.0K
12:51 3,875.43 3,875.43 3,875.04 3,875.26 0.0K
12:52 3,875.26 3,875.45 3,875.24 3,875.44 0.0K
12:53 3,875.45 3,875.65 3,875.45 3,875.61 0.0K
12:54 3,875.58 3,876.15 3,875.58 3,876.14 0.0K
12:55 3,876.13 3,876.15 3,876.13 3,876.11 0.0K
12:56 3,876.03 3,876.03 3,875.13 3,875.13 0.0K
12:57 3,875.00 3,875.00 3,874.84 3,874.85 0.0K
12:58 3,874.85 3,875.35 3,874.85 3,875.35 0.0K
12:59 3,875.37 3,876.16 3,875.37 3,876.14 0.0K
13:00 3,876.12 3,876.16 3,875.82 3,875.97 0.0K
13:01 3,876.01 3,876.38 3,876.01 3,876.38 0.0K
13:02 3,876.43 3,876.43 3,875.83 3,875.83 0.0K
13:03 3,875.76 3,876.15 3,875.74 3,876.15 0.0K
13:04 3,876.16 3,877.06 3,876.16 3,877.06 0.0K
13:05 3,877.15 3,878.03 3,877.15 3,878.03 0.0K
13:06 3,878.14 3,878.86 3,878.14 3,878.86 0.0K
13:07 3,878.80 3,878.85 3,878.80 3,878.86 0.0K
13:08 3,878.95 3,879.28 3,878.95 3,879.28 0.0K
13:09 3,879.30 3,879.49 3,879.30 3,879.41 0.0K
13:10 3,879.47 3,879.85 3,879.47 3,879.85 0.0K
13:11 3,879.90 3,880.05 3,879.90 3,880.04 0.0K
13:12 3,880.09 3,880.66 3,880.09 3,880.66 0.0K
13:13 3,880.66 3,881.65 3,880.66 3,881.61 0.0K
13:14 3,881.60 3,882.06 3,881.52 3,882.06 0.0K
13:15 3,882.16 3,882.72 3,882.16 3,882.62 0.0K
13:16 3,882.58 3,882.58 3,881.83 3,881.86 0.0K
13:17 3,881.84 3,881.85 3,881.33 3,881.33 0.0K
13:18 3,881.25 3,881.77 3,881.25 3,881.73 0.0K
13:19 3,881.66 3,881.88 3,881.66 3,881.88 0.0K
13:20 3,881.91 3,881.91 3,881.74 3,881.72 0.0K
13:21 3,881.69 3,881.69 3,880.58 3,880.58 0.0K
13:22 3,880.54 3,880.54 3,880.42 3,880.42 0.0K
13:23 3,880.39 3,880.58 3,880.34 3,880.58 0.0K
13:24 3,880.58 3,881.35 3,880.58 3,881.35 0.0K
13:25 3,881.41 3,881.65 3,881.41 3,881.62 0.0K
13:26 3,881.58 3,881.58 3,881.44 3,881.45 0.0K
13:27 3,881.45 3,881.45 3,881.44 3,881.43 0.0K
13:28 3,881.43 3,881.43 3,880.84 3,880.86 0.0K
13:29 3,880.80 3,880.80 3,880.34 3,880.34 0.0K
13:30 3,880.29 3,880.57 3,880.29 3,880.50 0.0K
13:31 3,880.50 3,880.50 3,880.44 3,880.45 0.0K
13:32 3,880.49 3,880.57 3,880.44 3,880.57 0.0K
13:33 3,880.63 3,880.67 3,880.63 3,880.60 0.0K
13:34 3,880.62 3,880.95 3,880.62 3,880.92 0.0K
13:35 3,880.87 3,880.87 3,880.29 3,880.29 0.0K
13:36 3,880.33 3,880.35 3,880.14 3,880.35 0.0K
13:37 3,880.37 3,880.45 3,880.30 3,880.45 0.0K
13:38 3,880.54 3,880.66 3,880.33 3,880.33 0.0K
13:39 3,880.30 3,880.30 3,880.21 3,880.26 0.0K
13:40 3,880.26 3,880.47 3,880.26 3,880.32 0.0K
13:41 3,880.31 3,880.39 3,880.13 3,880.39 0.0K
13:42 3,880.69 3,880.76 3,880.52 3,880.52 0.0K
13:43 3,880.53 3,880.55 3,880.53 3,880.55 0.0K
13:44 3,880.53 3,880.53 3,880.24 3,880.24 0.0K
13:45 3,880.14 3,880.14 3,880.04 3,880.07 0.0K
13:46 3,880.06 3,880.06 3,879.93 3,879.93 0.0K
13:47 3,879.95 3,880.58 3,879.93 3,880.58 0.0K
13:48 3,880.67 3,881.55 3,880.67 3,881.55 0.0K
13:49 3,881.66 3,882.01 3,881.66 3,882.01 0.0K
13:50 3,882.06 3,882.25 3,882.06 3,882.21 0.0K
13:51 3,882.16 3,882.37 3,882.11 3,882.11 0.0K
13:52 3,882.08 3,882.76 3,882.08 3,882.76 0.0K
13:53 3,882.84 3,883.25 3,882.84 3,883.25 0.0K
13:54 3,883.28 3,883.38 3,883.28 3,883.35 0.0K
13:55 3,883.42 3,883.42 3,883.14 3,883.14 0.0K
13:56 3,883.02 3,883.02 3,882.74 3,882.74 0.0K
13:57 3,882.71 3,882.75 3,882.19 3,882.19 0.0K
13:58 3,882.13 3,882.13 3,881.84 3,881.84 0.0K
13:59 3,881.86 3,882.08 3,881.84 3,882.08 0.0K
14:00 3,882.09 3,882.25 3,882.09 3,882.16 0.0K
14:01 3,882.19 3,882.26 3,882.19 3,882.26 0.0K
14:02 3,882.32 3,883.25 3,882.32 3,883.24 0.0K
14:03 3,883.22 3,883.97 3,883.22 3,883.97 0.0K
14:04 3,884.03 3,884.25 3,884.03 3,884.14 0.0K
14:05 3,884.04 3,884.27 3,884.04 3,884.27 0.0K
14:06 3,884.25 3,884.25 3,883.50 3,883.50 0.0K
14:07 3,883.41 3,883.41 3,882.43 3,882.43 0.0K
14:08 3,882.45 3,882.65 3,882.45 3,882.65 0.0K
14:09 3,882.76 3,883.17 3,882.76 3,883.17 0.0K
14:10 3,883.12 3,884.35 3,883.12 3,884.35 0.0K
14:11 3,884.35 3,884.45 3,884.10 3,884.10 0.0K
14:12 3,884.04 3,884.04 3,883.64 3,883.64 0.0K
14:13 3,883.54 3,883.77 3,883.54 3,883.77 0.0K
14:14 3,883.75 3,883.75 3,883.24 3,883.24 0.0K
14:15 3,883.14 3,883.35 3,883.14 3,883.14 0.0K
14:16 3,883.05 3,883.05 3,882.94 3,883.06 0.0K
14:17 3,883.03 3,883.08 3,882.80 3,882.80 0.0K
14:18 3,882.78 3,883.35 3,882.74 3,883.35 0.0K
14:19 3,883.30 3,883.37 3,883.04 3,883.04 0.0K
14:20 3,882.98 3,882.98 3,882.59 3,882.59 0.0K
14:21 3,882.57 3,882.57 3,882.03 3,882.03 0.0K
14:22 3,882.00 3,882.00 3,881.23 3,881.23 0.0K
14:23 3,881.00 3,881.00 3,880.32 3,880.32 0.0K
14:24 3,880.27 3,880.58 3,880.13 3,880.58 0.0K
14:25 3,880.61 3,880.95 3,880.61 3,880.95 0.0K
14:26 3,881.00 3,881.69 3,881.00 3,881.69 0.0K
14:27 3,881.77 3,882.60 3,881.77 3,882.60 0.0K
14:28 3,882.53 3,882.55 3,882.53 3,882.53 0.0K
14:29 3,882.49 3,882.49 3,882.33 3,882.33 0.0K
14:30 3,882.33 3,882.76 3,882.33 3,882.76 0.0K
14:31 3,882.79 3,883.05 3,882.79 3,883.02 0.0K
14:32 3,883.04 3,883.06 3,882.44 3,882.44 0.0K
14:33 3,882.30 3,882.30 3,881.87 3,881.87 0.0K
14:34 3,881.79 3,881.79 3,881.79 3,881.79 0.0K
14:35 3,881.83 3,881.85 3,881.23 3,881.23 0.0K
14:36 3,881.18 3,881.26 3,881.18 3,881.23 0.0K
14:37 3,881.19 3,881.25 3,881.19 3,881.25 0.0K
14:38 3,881.26 3,881.36 3,880.86 3,880.86 0.0K
14:39 3,880.88 3,880.88 3,880.64 3,880.64 0.0K
14:40 3,880.59 3,880.59 3,880.54 3,880.55 0.0K
14:41 3,880.61 3,880.61 3,880.41 3,880.41 0.0K
14:42 3,880.41 3,880.46 3,880.24 3,880.23 0.0K
14:43 3,880.23 3,880.35 3,880.11 3,880.11 0.0K
14:44 3,880.11 3,880.11 3,880.04 3,880.04 0.0K
14:45 3,880.03 3,880.06 3,876.93 3,876.93 0.0K
14:46 3,876.69 3,877.28 3,876.69 3,876.93 0.0K
14:47 3,876.86 3,876.86 3,876.72 3,876.77 0.0K
14:48 3,876.79 3,876.79 3,876.63 3,876.76 0.0K
14:49 3,876.88 3,877.15 3,876.88 3,877.15 0.0K
14:50 3,877.13 3,877.25 3,876.80 3,876.80 0.0K
14:51 3,876.78 3,876.78 3,875.90 3,875.90 0.0K
14:52 3,875.89 3,876.26 3,875.79 3,876.26 0.0K
14:53 3,876.25 3,877.15 3,876.25 3,877.15 0.0K
14:54 3,877.21 3,877.25 3,877.21 3,877.25 0.0K
14:55 3,877.29 3,877.95 3,877.29 3,877.95 0.0K
14:56 3,878.01 3,878.57 3,878.01 3,878.57 0.0K
14:57 3,878.63 3,879.16 3,878.63 3,879.16 0.0K
14:58 3,879.15 3,879.15 3,878.80 3,878.80 0.0K
14:59 3,878.80 3,878.86 3,878.80 3,878.83 0.0K
15:00 3,878.74 3,878.74 3,878.28 3,878.36 0.0K
15:01 3,878.44 3,878.47 3,878.30 3,878.48 0.0K
15:02 3,878.51 3,878.51 3,878.44 3,878.44 0.0K
15:03 3,878.42 3,878.88 3,878.42 3,878.88 0.0K
15:04 3,878.87 3,879.18 3,878.87 3,879.18 0.0K
15:05 3,879.24 3,879.45 3,879.24 3,879.27 0.0K
15:06 3,879.28 3,879.28 3,878.83 3,879.05 0.0K
15:07 3,879.03 3,879.05 3,878.82 3,879.03 0.0K
15:08 3,879.03 3,879.03 3,878.84 3,878.84 0.0K
15:09 3,878.88 3,879.17 3,878.82 3,879.17 0.0K
15:10 3,879.24 3,879.98 3,879.24 3,879.98 0.0K
15:11 3,879.99 3,880.05 3,879.92 3,880.05 0.0K
15:12 3,880.04 3,880.38 3,880.04 3,880.38 0.0K
15:13 3,880.40 3,880.58 3,880.40 3,880.58 0.0K
15:14 3,880.56 3,880.76 3,880.53 3,880.76 0.0K
15:15 3,880.78 3,881.06 3,880.78 3,881.06 0.0K
15:16 3,881.05 3,881.05 3,880.84 3,880.87 0.0K
15:17 3,881.04 3,881.29 3,881.04 3,881.04 0.0K
15:18 3,881.00 3,881.00 3,880.73 3,880.96 0.0K
15:19 3,880.98 3,881.15 3,880.98 3,881.18 0.0K
15:20 3,881.30 3,881.67 3,881.30 3,881.55 0.0K
15:21 3,881.64 3,882.16 3,881.64 3,882.13 0.0K
15:22 3,882.13 3,882.13 3,881.85 3,881.85 0.0K
15:23 3,881.87 3,881.87 3,881.64 3,881.65 0.0K
15:24 3,881.64 3,881.75 3,881.64 3,881.64 0.0K
15:25 3,881.62 3,881.76 3,880.84 3,880.92 0.0K
15:26 3,880.93 3,881.09 3,880.64 3,880.64 0.0K
15:27 3,880.57 3,880.57 3,879.99 3,880.16 0.0K
15:28 3,880.28 3,880.85 3,880.28 3,880.85 0.0K
15:29 3,880.87 3,881.16 3,880.87 3,881.11 0.0K
15:30 3,881.13 3,881.16 3,880.82 3,880.98 0.0K
15:31 3,881.01 3,881.01 3,880.48 3,880.48 0.0K
15:32 3,880.46 3,880.65 3,880.44 3,880.44 0.0K
15:33 3,880.24 3,880.24 3,879.84 3,879.84 0.0K
15:34 3,879.74 3,880.05 3,879.74 3,880.05 0.0K
15:35 3,880.05 3,880.29 3,879.91 3,879.91 0.0K
15:36 3,879.83 3,879.83 3,878.84 3,878.84 0.0K
15:37 3,878.85 3,879.07 3,878.85 3,878.92 0.0K
15:38 3,878.94 3,878.95 3,878.74 3,878.82 0.0K
15:39 3,878.80 3,878.87 3,878.53 3,878.55 0.0K
15:40 3,878.61 3,878.65 3,878.22 3,878.22 0.0K
15:41 3,878.05 3,878.05 3,877.21 3,877.37 0.0K
15:42 3,877.35 3,877.35 3,876.83 3,876.83 0.0K
15:43 3,876.80 3,876.80 3,876.11 3,876.15 0.0K
15:44 3,876.16 3,876.57 3,876.16 3,876.57 0.0K
15:45 3,876.57 3,876.57 3,875.73 3,875.73 0.0K
15:46 3,875.51 3,875.96 3,875.14 3,875.96 0.0K
15:47 3,876.03 3,876.19 3,876.03 3,875.99 0.0K
15:48 3,876.02 3,876.47 3,876.02 3,876.31 0.0K
15:49 3,876.37 3,876.55 3,875.81 3,875.81 0.0K
15:50 3,875.01 3,875.01 3,873.93 3,874.48 0.0K
15:51 3,874.39 3,874.65 3,874.24 3,874.65 0.0K
15:52 3,874.56 3,874.66 3,874.19 3,874.19 0.0K
15:53 3,874.23 3,875.16 3,874.23 3,875.16 0.0K
15:54 3,875.12 3,875.51 3,875.12 3,875.37 0.0K
15:55 3,875.02 3,875.40 3,874.33 3,875.40 0.0K
15:56 3,875.58 3,875.68 3,875.10 3,875.10 0.0K
15:57 3,875.12 3,876.15 3,875.12 3,876.15 0.0K
15:58 3,875.98 3,875.98 3,875.67 3,875.89 0.0K
15:59 3,875.63 3,875.63 3,873.11 3,873.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available