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 3,755.62 3,777.78 3,755.62 3,777.78 0.0K
09:31 3,777.92 3,778.34 3,776.50 3,778.34 0.0K
09:32 3,778.41 3,778.55 3,776.84 3,777.12 0.0K
09:33 3,777.30 3,779.79 3,777.30 3,778.96 0.0K
09:34 3,778.61 3,778.61 3,777.58 3,778.36 0.0K
09:35 3,778.26 3,778.64 3,777.99 3,778.14 0.0K
09:36 3,777.90 3,777.97 3,777.44 3,777.78 0.0K
09:37 3,777.71 3,779.28 3,777.62 3,779.28 0.0K
09:38 3,779.45 3,780.08 3,779.40 3,779.66 0.0K
09:39 3,779.63 3,780.30 3,779.03 3,780.30 0.0K
09:40 3,780.41 3,780.41 3,779.00 3,779.00 0.0K
09:41 3,778.93 3,779.19 3,778.28 3,779.19 0.0K
09:42 3,779.23 3,779.86 3,778.97 3,779.86 0.0K
09:43 3,780.00 3,780.37 3,779.87 3,779.87 0.0K
09:44 3,779.85 3,779.85 3,779.12 3,779.16 0.0K
09:45 3,779.24 3,779.30 3,778.82 3,778.94 0.0K
09:46 3,778.89 3,779.86 3,778.48 3,779.86 0.0K
09:47 3,780.11 3,781.01 3,780.11 3,781.01 0.0K
09:48 3,781.17 3,782.20 3,781.17 3,781.93 0.0K
09:49 3,781.80 3,781.80 3,781.36 3,781.59 0.0K
09:50 3,781.73 3,782.39 3,781.73 3,782.27 0.0K
09:51 3,782.31 3,782.31 3,780.91 3,781.01 0.0K
09:52 3,780.98 3,780.98 3,779.90 3,780.27 0.0K
09:53 3,780.56 3,780.56 3,779.84 3,779.84 0.0K
09:54 3,779.57 3,780.21 3,779.54 3,780.21 0.0K
09:55 3,780.30 3,780.47 3,779.94 3,780.38 0.0K
09:56 3,780.39 3,780.80 3,780.12 3,780.80 0.0K
09:57 3,780.92 3,781.91 3,780.92 3,781.91 0.0K
09:58 3,781.71 3,782.08 3,781.51 3,781.99 0.0K
09:59 3,781.94 3,782.69 3,781.81 3,782.69 0.0K
10:00 3,782.94 3,785.06 3,782.94 3,785.06 0.0K
10:01 3,785.27 3,785.95 3,785.27 3,785.82 0.0K
10:02 3,785.93 3,786.55 3,785.93 3,786.55 0.0K
10:03 3,786.67 3,786.67 3,786.03 3,786.16 0.0K
10:04 3,785.71 3,786.15 3,785.71 3,786.15 0.0K
10:05 3,786.25 3,786.73 3,786.24 3,786.59 0.0K
10:06 3,786.45 3,786.73 3,785.98 3,786.73 0.0K
10:07 3,786.76 3,787.29 3,786.17 3,786.17 0.0K
10:08 3,786.21 3,786.21 3,784.28 3,784.28 0.0K
10:09 3,784.09 3,784.09 3,782.90 3,783.31 0.0K
10:10 3,783.27 3,784.04 3,783.02 3,784.04 0.0K
10:11 3,784.06 3,784.45 3,784.03 3,784.04 0.0K
10:12 3,783.94 3,784.48 3,783.84 3,784.48 0.0K
10:13 3,784.55 3,785.36 3,784.55 3,785.36 0.0K
10:14 3,785.43 3,786.65 3,785.43 3,786.64 0.0K
10:15 3,786.68 3,788.38 3,786.68 3,788.38 0.0K
10:16 3,788.54 3,788.59 3,788.04 3,788.04 0.0K
10:17 3,787.97 3,787.97 3,787.40 3,787.95 0.0K
10:18 3,787.89 3,788.26 3,787.89 3,788.26 0.0K
10:19 3,788.31 3,788.55 3,788.31 3,788.43 0.0K
10:20 3,788.20 3,788.20 3,787.49 3,787.97 0.0K
10:21 3,788.21 3,788.59 3,788.21 3,788.59 0.0K
10:22 3,788.75 3,789.62 3,788.73 3,789.62 0.0K
10:23 3,789.63 3,790.56 3,789.63 3,790.56 0.0K
10:24 3,790.57 3,791.32 3,790.57 3,791.32 0.0K
10:25 3,791.34 3,791.34 3,791.00 3,791.18 0.0K
10:26 3,791.30 3,793.07 3,791.30 3,793.07 0.0K
10:27 3,793.13 3,793.28 3,793.02 3,793.28 0.0K
10:28 3,793.35 3,793.35 3,792.82 3,792.82 0.0K
10:29 3,792.77 3,792.77 3,792.34 3,792.66 0.0K
10:30 3,792.74 3,792.77 3,792.11 3,792.11 0.0K
10:31 3,791.94 3,792.73 3,791.94 3,792.73 0.0K
10:32 3,792.64 3,792.66 3,792.23 3,792.20 0.0K
10:33 3,792.25 3,792.65 3,792.25 3,792.31 0.0K
10:34 3,792.31 3,792.38 3,791.23 3,791.23 0.0K
10:35 3,791.20 3,791.71 3,791.10 3,791.71 0.0K
10:36 3,791.76 3,791.86 3,791.45 3,791.84 0.0K
10:37 3,791.81 3,792.39 3,791.81 3,792.00 0.0K
10:38 3,791.98 3,792.19 3,791.94 3,792.19 0.0K
10:39 3,792.19 3,792.45 3,792.12 3,792.38 0.0K
10:40 3,792.43 3,792.46 3,791.67 3,791.76 0.0K
10:41 3,791.83 3,791.88 3,790.93 3,790.93 0.0K
10:42 3,790.89 3,791.05 3,789.74 3,789.74 0.0K
10:43 3,789.50 3,789.57 3,789.22 3,789.35 0.0K
10:44 3,789.39 3,789.39 3,789.20 3,789.24 0.0K
10:45 3,789.12 3,789.12 3,788.24 3,788.25 0.0K
10:46 3,788.17 3,788.77 3,788.17 3,788.77 0.0K
10:47 3,788.74 3,789.72 3,788.74 3,789.72 0.0K
10:48 3,789.94 3,791.07 3,789.94 3,791.07 0.0K
10:49 3,791.13 3,792.29 3,791.13 3,792.01 0.0K
10:50 3,791.98 3,792.48 3,790.44 3,790.44 0.0K
10:51 3,790.28 3,790.28 3,789.31 3,789.69 0.0K
10:52 3,789.98 3,790.48 3,789.49 3,789.49 0.0K
10:53 3,789.43 3,790.18 3,789.23 3,790.18 0.0K
10:54 3,790.27 3,790.75 3,790.27 3,790.41 0.0K
10:55 3,790.34 3,790.34 3,789.98 3,790.26 0.0K
10:56 3,790.33 3,790.58 3,790.33 3,790.51 0.0K
10:57 3,790.51 3,790.96 3,790.33 3,790.93 0.0K
10:58 3,790.91 3,791.07 3,790.91 3,791.07 0.0K
10:59 3,791.22 3,791.22 3,791.04 3,791.12 0.0K
11:00 3,791.14 3,791.51 3,791.03 3,790.99 0.0K
11:01 3,790.76 3,791.31 3,790.48 3,791.22 0.0K
11:02 3,791.34 3,793.25 3,791.34 3,793.25 0.0K
11:03 3,793.27 3,794.59 3,793.27 3,794.59 0.0K
11:04 3,794.68 3,794.76 3,794.23 3,794.23 0.0K
11:05 3,794.14 3,794.15 3,793.39 3,793.45 0.0K
11:06 3,793.65 3,794.50 3,793.65 3,794.50 0.0K
11:07 3,794.62 3,795.45 3,794.62 3,795.45 0.0K
11:08 3,795.55 3,796.46 3,795.55 3,796.38 0.0K
11:09 3,796.38 3,796.75 3,796.29 3,796.75 0.0K
11:10 3,796.80 3,796.85 3,796.73 3,796.77 0.0K
11:11 3,796.84 3,797.84 3,796.84 3,797.84 0.0K
11:12 3,797.86 3,799.18 3,797.86 3,799.18 0.0K
11:13 3,799.36 3,799.77 3,799.36 3,799.77 0.0K
11:14 3,799.82 3,800.38 3,799.82 3,800.38 0.0K
11:15 3,800.45 3,800.45 3,799.63 3,799.63 0.0K
11:16 3,799.49 3,799.49 3,798.40 3,798.40 0.0K
11:17 3,798.37 3,799.10 3,798.34 3,799.10 0.0K
11:18 3,799.21 3,799.66 3,799.21 3,799.22 0.0K
11:19 3,799.12 3,799.12 3,798.43 3,798.55 0.0K
11:20 3,798.56 3,799.18 3,798.28 3,798.90 0.0K
11:21 3,798.87 3,798.87 3,797.50 3,797.50 0.0K
11:22 3,797.44 3,797.47 3,797.20 3,797.20 0.0K
11:23 3,797.16 3,798.09 3,797.16 3,798.09 0.0K
11:24 3,798.11 3,798.38 3,798.11 3,798.35 0.0K
11:25 3,798.38 3,798.86 3,798.38 3,798.86 0.0K
11:26 3,798.89 3,799.46 3,798.77 3,799.46 0.0K
11:27 3,799.57 3,799.90 3,799.57 3,799.86 0.0K
11:28 3,799.88 3,800.46 3,799.88 3,800.46 0.0K
11:29 3,800.52 3,800.56 3,799.55 3,799.55 0.0K
11:30 3,799.45 3,799.77 3,799.13 3,799.77 0.0K
11:31 3,799.75 3,799.96 3,799.74 3,799.81 0.0K
11:32 3,799.66 3,800.12 3,799.43 3,800.12 0.0K
11:33 3,800.17 3,800.35 3,800.14 3,800.22 0.0K
11:34 3,800.25 3,800.47 3,799.84 3,799.84 0.0K
11:35 3,799.83 3,800.35 3,799.50 3,800.31 0.0K
11:36 3,800.25 3,800.25 3,799.82 3,799.85 0.0K
11:37 3,800.03 3,800.57 3,800.03 3,800.35 0.0K
11:38 3,800.32 3,800.32 3,799.42 3,799.42 0.0K
11:39 3,799.32 3,799.32 3,798.94 3,798.94 0.0K
11:40 3,798.63 3,798.63 3,797.77 3,797.77 0.0K
11:41 3,797.69 3,797.69 3,797.63 3,797.63 0.0K
11:42 3,797.48 3,797.48 3,795.31 3,795.31 0.0K
11:43 3,795.32 3,795.57 3,795.32 3,795.57 0.0K
11:44 3,795.61 3,796.01 3,795.61 3,796.01 0.0K
11:45 3,795.95 3,796.24 3,795.64 3,796.24 0.0K
11:46 3,796.36 3,796.50 3,795.78 3,795.78 0.0K
11:47 3,795.74 3,795.74 3,795.50 3,795.49 0.0K
11:48 3,795.31 3,795.68 3,795.31 3,795.68 0.0K
11:49 3,795.76 3,796.35 3,795.76 3,796.35 0.0K
11:50 3,796.44 3,796.75 3,796.44 3,796.75 0.0K
11:51 3,796.77 3,796.96 3,796.64 3,796.96 0.0K
11:52 3,797.02 3,797.47 3,797.02 3,797.47 0.0K
11:53 3,797.48 3,797.67 3,797.34 3,797.67 0.0K
11:54 3,797.75 3,798.36 3,797.75 3,798.36 0.0K
11:55 3,798.43 3,798.66 3,798.43 3,798.64 0.0K
11:56 3,798.65 3,799.25 3,798.62 3,799.25 0.0K
11:57 3,799.29 3,800.25 3,799.29 3,800.25 0.0K
11:58 3,800.32 3,801.16 3,800.32 3,801.16 0.0K
11:59 3,801.28 3,801.56 3,801.28 3,801.56 0.0K
12:00 3,801.54 3,801.84 3,801.54 3,801.70 0.0K
12:01 3,801.68 3,801.68 3,801.00 3,801.31 0.0K
12:02 3,801.36 3,801.67 3,801.36 3,801.48 0.0K
12:03 3,801.46 3,801.46 3,800.96 3,800.96 0.0K
12:04 3,800.85 3,800.95 3,800.85 3,800.96 0.0K
12:05 3,801.00 3,801.36 3,801.00 3,801.36 0.0K
12:06 3,801.39 3,801.75 3,801.39 3,801.75 0.0K
12:07 3,801.86 3,802.05 3,801.86 3,802.07 0.0K
12:08 3,802.00 3,802.00 3,801.83 3,801.95 0.0K
12:09 3,802.03 3,802.26 3,802.03 3,802.26 0.0K
12:10 3,802.35 3,803.05 3,802.35 3,803.05 0.0K
12:11 3,803.05 3,803.25 3,802.93 3,802.93 0.0K
12:12 3,802.75 3,802.75 3,802.54 3,802.51 0.0K
12:13 3,802.50 3,802.87 3,802.50 3,802.87 0.0K
12:14 3,802.84 3,802.84 3,801.64 3,801.65 0.0K
12:15 3,801.76 3,801.76 3,801.64 3,801.65 0.0K
12:16 3,801.64 3,802.07 3,801.64 3,802.06 0.0K
12:17 3,802.07 3,802.07 3,801.92 3,801.95 0.0K
12:18 3,801.90 3,801.90 3,801.64 3,801.85 0.0K
12:19 3,801.93 3,802.36 3,801.93 3,802.34 0.0K
12:20 3,802.29 3,802.47 3,802.29 3,802.42 0.0K
12:21 3,802.40 3,803.12 3,802.40 3,803.12 0.0K
12:22 3,803.11 3,803.11 3,803.04 3,803.02 0.0K
12:23 3,802.99 3,802.99 3,802.61 3,802.66 0.0K
12:24 3,802.75 3,802.93 3,802.63 3,802.63 0.0K
12:25 3,802.50 3,802.98 3,802.50 3,802.98 0.0K
12:26 3,802.94 3,803.06 3,802.74 3,803.06 0.0K
12:27 3,803.05 3,803.15 3,803.03 3,803.15 0.0K
12:28 3,803.13 3,803.13 3,802.99 3,803.06 0.0K
12:29 3,802.97 3,802.97 3,801.92 3,801.92 0.0K
12:30 3,801.87 3,801.97 3,801.82 3,801.95 0.0K
12:31 3,802.03 3,802.08 3,801.94 3,801.94 0.0K
12:32 3,801.90 3,802.14 3,801.69 3,802.14 0.0K
12:33 3,802.18 3,802.85 3,802.18 3,802.85 0.0K
12:34 3,802.88 3,802.95 3,802.83 3,802.95 0.0K
12:35 3,803.05 3,803.58 3,803.03 3,803.58 0.0K
12:36 3,803.63 3,803.63 3,803.53 3,803.54 0.0K
12:37 3,803.44 3,803.56 3,803.29 3,803.29 0.0K
12:38 3,803.30 3,803.35 3,803.22 3,803.35 0.0K
12:39 3,803.55 3,803.95 3,803.55 3,803.99 0.0K
12:40 3,804.02 3,804.18 3,803.93 3,803.93 0.0K
12:41 3,803.92 3,804.29 3,803.92 3,804.22 0.0K
12:42 3,804.21 3,804.21 3,803.94 3,803.95 0.0K
12:43 3,804.02 3,804.05 3,803.32 3,803.32 0.0K
12:44 3,803.29 3,803.29 3,803.07 3,803.15 0.0K
12:45 3,803.17 3,804.07 3,803.17 3,804.07 0.0K
12:46 3,804.18 3,804.96 3,804.18 3,804.96 0.0K
12:47 3,805.24 3,805.55 3,805.24 3,805.56 0.0K
12:48 3,805.61 3,805.88 3,805.61 3,805.82 0.0K
12:49 3,805.82 3,805.82 3,805.73 3,805.76 0.0K
12:50 3,805.78 3,806.25 3,805.78 3,806.25 0.0K
12:51 3,806.38 3,806.55 3,806.38 3,806.57 0.0K
12:52 3,806.67 3,807.06 3,806.67 3,807.06 0.0K
12:53 3,807.11 3,807.35 3,807.03 3,807.35 0.0K
12:54 3,807.44 3,807.88 3,807.44 3,807.88 0.0K
12:55 3,807.94 3,808.25 3,807.94 3,808.21 0.0K
12:56 3,808.18 3,808.18 3,806.94 3,806.94 0.0K
12:57 3,806.80 3,806.80 3,806.03 3,806.03 0.0K
12:58 3,805.94 3,805.94 3,805.34 3,805.35 0.0K
12:59 3,805.36 3,805.36 3,804.89 3,804.89 0.0K
13:00 3,804.90 3,805.05 3,804.80 3,805.04 0.0K
13:01 3,805.10 3,805.46 3,805.10 3,805.46 0.0K
13:02 3,805.51 3,805.70 3,805.51 3,805.67 0.0K
13:03 3,805.62 3,805.62 3,805.54 3,805.55 0.0K
13:04 3,805.60 3,805.95 3,805.60 3,805.95 0.0K
13:05 3,805.96 3,806.35 3,805.96 3,806.35 0.0K
13:06 3,806.40 3,806.87 3,806.40 3,806.87 0.0K
13:07 3,806.90 3,806.96 3,806.33 3,806.33 0.0K
13:08 3,806.31 3,806.55 3,806.31 3,806.55 0.0K
13:09 3,806.56 3,806.56 3,805.42 3,805.65 0.0K
13:10 3,805.76 3,806.63 3,805.76 3,806.63 0.0K
13:11 3,806.67 3,806.67 3,806.50 3,806.50 0.0K
13:12 3,806.47 3,806.56 3,806.47 3,806.53 0.0K
13:13 3,806.55 3,806.99 3,806.55 3,806.99 0.0K
13:14 3,807.09 3,807.86 3,807.09 3,807.86 0.0K
13:15 3,807.88 3,807.96 3,807.63 3,807.66 0.0K
13:16 3,807.61 3,807.61 3,807.33 3,807.33 0.0K
13:17 3,807.34 3,807.34 3,806.93 3,806.96 0.0K
13:18 3,807.01 3,807.01 3,806.65 3,806.65 0.0K
13:19 3,806.52 3,806.52 3,806.33 3,806.30 0.0K
13:20 3,806.29 3,806.29 3,805.04 3,805.04 0.0K
13:21 3,804.98 3,804.98 3,804.94 3,804.94 0.0K
13:22 3,804.91 3,804.91 3,804.53 3,804.53 0.0K
13:23 3,804.53 3,804.77 3,804.53 3,804.70 0.0K
13:24 3,804.71 3,805.76 3,804.71 3,805.76 0.0K
13:25 3,805.94 3,805.98 3,805.64 3,805.64 0.0K
13:26 3,805.54 3,805.54 3,805.34 3,805.34 0.0K
13:27 3,805.33 3,805.35 3,804.92 3,804.92 0.0K
13:28 3,804.82 3,804.96 3,804.82 3,804.96 0.0K
13:29 3,805.01 3,805.15 3,805.01 3,805.15 0.0K
13:30 3,805.35 3,805.57 3,805.35 3,805.53 0.0K
13:31 3,805.54 3,805.77 3,805.54 3,805.74 0.0K
13:32 3,805.70 3,806.05 3,805.70 3,806.04 0.0K
13:33 3,806.04 3,806.26 3,806.04 3,806.25 0.0K
13:34 3,806.23 3,806.23 3,806.02 3,806.02 0.0K
13:35 3,806.05 3,806.05 3,806.04 3,806.01 0.0K
13:36 3,805.90 3,805.90 3,805.64 3,805.66 0.0K
13:37 3,805.69 3,806.00 3,805.59 3,805.59 0.0K
13:38 3,805.57 3,805.57 3,805.44 3,805.57 0.0K
13:39 3,805.67 3,806.35 3,805.67 3,806.32 0.0K
13:40 3,806.37 3,806.37 3,806.24 3,806.24 0.0K
13:41 3,806.10 3,806.10 3,804.71 3,804.71 0.0K
13:42 3,804.64 3,804.67 3,804.64 3,804.66 0.0K
13:43 3,804.66 3,804.66 3,804.54 3,804.55 0.0K
13:44 3,804.55 3,804.55 3,804.18 3,804.18 0.0K
13:45 3,804.21 3,804.26 3,804.08 3,804.29 0.0K
13:46 3,804.21 3,804.21 3,804.11 3,804.15 0.0K
13:47 3,804.21 3,804.21 3,802.34 3,802.34 0.0K
13:48 3,801.90 3,802.58 3,801.90 3,802.58 0.0K
13:49 3,802.61 3,802.61 3,802.53 3,802.57 0.0K
13:50 3,802.58 3,802.66 3,802.39 3,802.39 0.0K
13:51 3,802.34 3,802.37 3,802.13 3,802.37 0.0K
13:52 3,802.43 3,802.65 3,802.43 3,802.43 0.0K
13:53 3,802.39 3,802.85 3,802.39 3,802.83 0.0K
13:54 3,802.68 3,802.68 3,802.44 3,802.44 0.0K
13:55 3,802.36 3,802.36 3,801.14 3,801.14 0.0K
13:56 3,801.07 3,801.17 3,801.07 3,801.14 0.0K
13:57 3,801.17 3,801.17 3,801.13 3,801.14 0.0K
13:58 3,801.09 3,801.09 3,800.60 3,800.62 0.0K
13:59 3,800.56 3,800.56 3,800.44 3,800.45 0.0K
14:00 3,800.35 3,801.35 3,800.33 3,801.35 0.0K
14:01 3,801.44 3,802.05 3,801.44 3,801.84 0.0K
14:02 3,801.84 3,801.87 3,801.54 3,801.54 0.0K
14:03 3,801.40 3,801.40 3,801.30 3,801.37 0.0K
14:04 3,801.43 3,802.07 3,801.43 3,802.07 0.0K
14:05 3,802.10 3,802.28 3,801.89 3,802.28 0.0K
14:06 3,802.32 3,802.45 3,802.32 3,802.33 0.0K
14:07 3,802.26 3,802.45 3,802.24 3,802.45 0.0K
14:08 3,802.53 3,802.85 3,802.53 3,802.85 0.0K
14:09 3,802.94 3,802.95 3,802.54 3,802.53 0.0K
14:10 3,802.55 3,802.76 3,802.50 3,802.64 0.0K
14:11 3,802.64 3,802.66 3,802.54 3,802.62 0.0K
14:12 3,802.59 3,802.59 3,802.24 3,802.36 0.0K
14:13 3,802.43 3,802.46 3,801.64 3,801.64 0.0K
14:14 3,801.56 3,801.56 3,801.29 3,801.36 0.0K
14:15 3,801.33 3,801.56 3,801.33 3,801.56 0.0K
14:16 3,801.58 3,801.58 3,801.34 3,801.46 0.0K
14:17 3,801.48 3,801.71 3,801.48 3,801.71 0.0K
14:18 3,801.66 3,802.08 3,801.64 3,802.08 0.0K
14:19 3,802.09 3,802.25 3,802.09 3,802.20 0.0K
14:20 3,802.21 3,803.25 3,802.21 3,803.25 0.0K
14:21 3,803.29 3,803.36 3,803.22 3,803.26 0.0K
14:22 3,803.25 3,803.36 3,803.23 3,803.36 0.0K
14:23 3,803.35 3,803.35 3,803.32 3,803.34 0.0K
14:24 3,803.37 3,803.37 3,803.24 3,803.24 0.0K
14:25 3,803.23 3,803.97 3,803.23 3,803.97 0.0K
14:26 3,804.01 3,804.15 3,804.01 3,804.14 0.0K
14:27 3,804.17 3,804.35 3,804.17 3,804.35 0.0K
14:28 3,804.40 3,804.66 3,804.40 3,804.66 0.0K
14:29 3,804.78 3,805.26 3,804.78 3,805.26 0.0K
14:30 3,805.28 3,805.28 3,805.14 3,805.17 0.0K
14:31 3,805.21 3,806.08 3,805.21 3,806.08 0.0K
14:32 3,806.15 3,806.45 3,806.15 3,806.36 0.0K
14:33 3,806.37 3,806.97 3,806.34 3,806.97 0.0K
14:34 3,807.07 3,807.45 3,807.07 3,807.47 0.0K
14:35 3,807.51 3,807.65 3,807.51 3,807.65 0.0K
14:36 3,807.73 3,808.60 3,807.73 3,808.60 0.0K
14:37 3,808.58 3,808.65 3,808.53 3,808.53 0.0K
14:38 3,808.54 3,808.79 3,808.54 3,808.79 0.0K
14:39 3,808.77 3,809.05 3,808.77 3,809.05 0.0K
14:40 3,809.14 3,809.17 3,807.73 3,807.73 0.0K
14:41 3,807.53 3,807.53 3,807.23 3,807.26 0.0K
14:42 3,807.27 3,807.27 3,806.63 3,806.59 0.0K
14:43 3,806.56 3,806.56 3,806.32 3,806.32 0.0K
14:44 3,806.37 3,806.37 3,806.31 3,806.34 0.0K
14:45 3,806.26 3,806.46 3,806.23 3,806.44 0.0K
14:46 3,806.40 3,806.40 3,806.03 3,806.07 0.0K
14:47 3,806.08 3,806.26 3,806.08 3,806.22 0.0K
14:48 3,806.24 3,806.27 3,806.04 3,806.04 0.0K
14:49 3,806.02 3,806.27 3,806.02 3,806.27 0.0K
14:50 3,806.28 3,806.28 3,806.03 3,806.03 0.0K
14:51 3,805.94 3,806.15 3,805.94 3,806.23 0.0K
14:52 3,806.25 3,806.80 3,806.25 3,806.80 0.0K
14:53 3,806.76 3,806.76 3,806.60 3,806.60 0.0K
14:54 3,806.51 3,806.51 3,806.31 3,806.31 0.0K
14:55 3,806.26 3,806.86 3,806.23 3,806.86 0.0K
14:56 3,806.94 3,807.05 3,806.94 3,806.92 0.0K
14:57 3,806.85 3,806.85 3,806.64 3,806.66 0.0K
14:58 3,806.68 3,806.68 3,806.24 3,806.24 0.0K
14:59 3,806.18 3,806.18 3,806.14 3,806.13 0.0K
15:00 3,806.15 3,807.37 3,806.15 3,807.34 0.0K
15:01 3,807.35 3,807.45 3,807.35 3,807.48 0.0K
15:02 3,807.48 3,807.56 3,807.14 3,807.14 0.0K
15:03 3,807.12 3,807.18 3,806.92 3,807.18 0.0K
15:04 3,807.29 3,807.56 3,807.29 3,807.54 0.0K
15:05 3,807.45 3,807.45 3,807.14 3,807.14 0.0K
15:06 3,807.10 3,807.16 3,806.93 3,806.96 0.0K
15:07 3,806.96 3,807.16 3,806.94 3,806.99 0.0K
15:08 3,806.99 3,806.99 3,806.79 3,806.79 0.0K
15:09 3,806.78 3,806.78 3,806.63 3,806.63 0.0K
15:10 3,806.56 3,806.88 3,806.42 3,806.88 0.0K
15:11 3,806.88 3,806.95 3,806.82 3,806.95 0.0K
15:12 3,807.02 3,807.25 3,807.02 3,807.25 0.0K
15:13 3,807.28 3,807.96 3,807.28 3,807.96 0.0K
15:14 3,807.98 3,808.05 3,807.98 3,808.04 0.0K
15:15 3,808.08 3,808.46 3,808.08 3,808.46 0.0K
15:16 3,808.50 3,810.29 3,808.50 3,810.29 0.0K
15:17 3,810.52 3,810.75 3,810.52 3,810.68 0.0K
15:18 3,810.68 3,810.68 3,810.43 3,810.43 0.0K
15:19 3,810.43 3,810.43 3,810.24 3,810.24 0.0K
15:20 3,810.26 3,810.42 3,810.24 3,810.42 0.0K
15:21 3,810.47 3,811.77 3,810.47 3,811.77 0.0K
15:22 3,811.81 3,812.08 3,811.81 3,812.08 0.0K
15:23 3,812.11 3,812.74 3,812.11 3,812.74 0.0K
15:24 3,812.82 3,813.45 3,812.82 3,813.45 0.0K
15:25 3,813.48 3,814.16 3,813.48 3,814.16 0.0K
15:26 3,814.20 3,814.25 3,814.20 3,814.22 0.0K
15:27 3,814.03 3,814.03 3,812.91 3,812.91 0.0K
15:28 3,812.86 3,812.86 3,812.12 3,812.31 0.0K
15:29 3,812.27 3,812.27 3,812.24 3,812.27 0.0K
15:30 3,812.25 3,812.35 3,812.03 3,812.03 0.0K
15:31 3,811.96 3,811.96 3,811.40 3,811.40 0.0K
15:32 3,811.40 3,811.53 3,811.14 3,811.14 0.0K
15:33 3,810.94 3,810.94 3,810.34 3,810.34 0.0K
15:34 3,810.27 3,810.27 3,809.80 3,809.86 0.0K
15:35 3,809.85 3,810.05 3,809.85 3,810.04 0.0K
15:36 3,810.07 3,810.70 3,810.07 3,810.40 0.0K
15:37 3,810.36 3,810.36 3,809.62 3,809.62 0.0K
15:38 3,809.60 3,809.80 3,809.60 3,809.75 0.0K
15:39 3,809.76 3,809.76 3,809.73 3,809.75 0.0K
15:40 3,809.89 3,810.88 3,809.89 3,810.88 0.0K
15:41 3,810.84 3,810.84 3,810.44 3,810.45 0.0K
15:42 3,810.49 3,811.01 3,810.49 3,810.92 0.0K
15:43 3,810.94 3,811.37 3,810.94 3,811.37 0.0K
15:44 3,811.34 3,811.34 3,810.74 3,810.72 0.0K
15:45 3,810.64 3,810.65 3,810.23 3,810.46 0.0K
15:46 3,810.48 3,810.65 3,809.77 3,809.77 0.0K
15:47 3,809.77 3,810.07 3,809.77 3,810.09 0.0K
15:48 3,810.17 3,810.28 3,809.93 3,810.17 0.0K
15:49 3,810.13 3,810.13 3,809.54 3,809.54 0.0K
15:50 3,809.26 3,809.95 3,808.72 3,808.72 0.0K
15:51 3,808.62 3,809.06 3,808.36 3,808.79 0.0K
15:52 3,808.73 3,809.22 3,808.64 3,809.22 0.0K
15:53 3,809.33 3,810.25 3,809.33 3,810.25 0.0K
15:54 3,810.31 3,810.97 3,810.08 3,810.97 0.0K
15:55 3,811.36 3,811.58 3,810.66 3,810.66 0.0K
15:56 3,810.58 3,811.67 3,810.58 3,811.54 0.0K
15:57 3,811.43 3,812.70 3,811.43 3,812.35 0.0K
15:58 3,812.36 3,812.75 3,812.30 3,812.73 0.0K
15:59 3,812.58 3,813.68 3,812.53 3,813.31 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available