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 3,804.90 3,835.96 3,804.90 3,835.60 0.0K
09:31 3,836.30 3,839.95 3,836.30 3,839.80 0.0K
09:32 3,839.62 3,841.03 3,839.12 3,841.03 0.0K
09:33 3,841.03 3,841.61 3,840.93 3,841.10 0.0K
09:34 3,841.44 3,842.46 3,841.44 3,841.97 0.0K
09:35 3,841.87 3,842.65 3,840.74 3,842.65 0.0K
09:36 3,842.69 3,843.17 3,841.34 3,841.34 0.0K
09:37 3,841.43 3,842.28 3,841.28 3,841.28 0.0K
09:38 3,841.09 3,841.09 3,839.38 3,839.75 0.0K
09:39 3,839.89 3,839.89 3,839.00 3,839.41 0.0K
09:40 3,839.49 3,840.25 3,839.39 3,839.92 0.0K
09:41 3,839.88 3,839.88 3,839.10 3,839.65 0.0K
09:42 3,839.70 3,839.91 3,836.72 3,836.72 0.0K
09:43 3,836.60 3,836.60 3,836.04 3,836.04 0.0K
09:44 3,836.10 3,836.36 3,835.54 3,835.61 0.0K
09:45 3,835.38 3,835.38 3,832.48 3,832.48 0.0K
09:46 3,832.38 3,833.35 3,832.38 3,832.66 0.0K
09:47 3,832.48 3,832.86 3,832.30 3,832.39 0.0K
09:48 3,832.33 3,832.33 3,831.03 3,831.03 0.0K
09:49 3,830.97 3,831.55 3,830.59 3,831.55 0.0K
09:50 3,831.47 3,832.51 3,831.47 3,832.30 0.0K
09:51 3,832.31 3,832.55 3,831.45 3,831.45 0.0K
09:52 3,831.29 3,831.29 3,830.41 3,830.65 0.0K
09:53 3,830.63 3,831.17 3,829.39 3,829.39 0.0K
09:54 3,829.11 3,829.11 3,827.77 3,827.77 0.0K
09:55 3,827.72 3,828.59 3,826.88 3,828.59 0.0K
09:56 3,828.60 3,828.89 3,828.23 3,828.50 0.0K
09:57 3,828.62 3,829.16 3,828.62 3,829.00 0.0K
09:58 3,828.70 3,828.78 3,828.12 3,828.17 0.0K
09:59 3,828.15 3,828.75 3,828.15 3,828.75 0.0K
10:00 3,829.16 3,830.45 3,829.16 3,829.21 0.0K
10:01 3,829.08 3,829.08 3,826.32 3,826.48 0.0K
10:02 3,826.40 3,827.19 3,824.51 3,824.51 0.0K
10:03 3,824.47 3,824.79 3,824.12 3,824.30 0.0K
10:04 3,824.19 3,824.19 3,822.78 3,822.78 0.0K
10:05 3,822.23 3,822.41 3,821.10 3,821.10 0.0K
10:06 3,821.08 3,822.56 3,820.97 3,822.51 0.0K
10:07 3,822.56 3,822.56 3,820.48 3,820.48 0.0K
10:08 3,819.94 3,819.94 3,818.42 3,819.25 0.0K
10:09 3,819.31 3,819.63 3,819.16 3,819.16 0.0K
10:10 3,819.06 3,819.06 3,817.01 3,817.71 0.0K
10:11 3,817.71 3,818.19 3,817.54 3,817.76 0.0K
10:12 3,817.62 3,817.62 3,816.79 3,817.55 0.0K
10:13 3,817.54 3,817.54 3,817.14 3,817.24 0.0K
10:14 3,817.29 3,817.46 3,816.44 3,816.56 0.0K
10:15 3,816.63 3,816.67 3,815.03 3,815.03 0.0K
10:16 3,814.64 3,814.67 3,814.23 3,814.57 0.0K
10:17 3,815.13 3,815.65 3,815.13 3,815.34 0.0K
10:18 3,815.24 3,815.24 3,813.04 3,813.04 0.0K
10:19 3,813.02 3,813.17 3,812.61 3,812.69 0.0K
10:20 3,812.63 3,813.07 3,812.63 3,812.93 0.0K
10:21 3,812.79 3,812.79 3,811.05 3,811.05 0.0K
10:22 3,810.64 3,810.64 3,809.51 3,809.51 0.0K
10:23 3,809.30 3,809.30 3,807.85 3,807.85 0.0K
10:24 3,807.95 3,807.95 3,805.72 3,805.72 0.0K
10:25 3,805.42 3,805.57 3,804.71 3,804.71 0.0K
10:26 3,804.43 3,805.32 3,804.43 3,805.32 0.0K
10:27 3,805.31 3,805.31 3,804.94 3,805.15 0.0K
10:28 3,805.12 3,805.12 3,804.21 3,804.95 0.0K
10:29 3,805.01 3,805.66 3,804.64 3,805.66 0.0K
10:30 3,805.73 3,805.96 3,804.30 3,804.30 0.0K
10:31 3,804.30 3,804.48 3,804.00 3,804.11 0.0K
10:32 3,804.00 3,805.45 3,803.94 3,805.42 0.0K
10:33 3,805.41 3,805.47 3,804.30 3,804.30 0.0K
10:34 3,804.15 3,804.68 3,804.14 3,804.64 0.0K
10:35 3,804.60 3,804.60 3,803.71 3,803.71 0.0K
10:36 3,803.60 3,803.60 3,801.08 3,801.90 0.0K
10:37 3,801.92 3,802.17 3,801.35 3,801.35 0.0K
10:38 3,801.24 3,801.68 3,801.24 3,801.68 0.0K
10:39 3,801.80 3,802.37 3,801.67 3,802.30 0.0K
10:40 3,802.24 3,802.56 3,801.65 3,801.65 0.0K
10:41 3,801.77 3,802.45 3,801.70 3,801.70 0.0K
10:42 3,801.60 3,801.60 3,801.23 3,801.30 0.0K
10:43 3,801.55 3,803.13 3,801.55 3,803.13 0.0K
10:44 3,803.16 3,803.16 3,802.83 3,803.16 0.0K
10:45 3,803.29 3,803.80 3,803.23 3,803.80 0.0K
10:46 3,803.83 3,803.83 3,800.30 3,800.47 0.0K
10:47 3,800.44 3,800.47 3,799.15 3,799.15 0.0K
10:48 3,799.11 3,799.36 3,798.19 3,799.36 0.0K
10:49 3,799.44 3,800.75 3,799.44 3,800.75 0.0K
10:50 3,800.65 3,800.65 3,799.84 3,799.88 0.0K
10:51 3,799.86 3,799.86 3,797.84 3,797.95 0.0K
10:52 3,797.96 3,797.96 3,797.59 3,797.81 0.0K
10:53 3,797.87 3,798.42 3,797.63 3,797.63 0.0K
10:54 3,797.65 3,797.65 3,796.80 3,797.30 0.0K
10:55 3,797.19 3,797.19 3,796.42 3,796.42 0.0K
10:56 3,796.17 3,796.17 3,795.32 3,795.55 0.0K
10:57 3,795.57 3,795.65 3,795.27 3,795.54 0.0K
10:58 3,795.35 3,795.35 3,794.71 3,795.17 0.0K
10:59 3,795.19 3,795.48 3,795.19 3,795.34 0.0K
11:00 3,795.42 3,797.70 3,795.42 3,797.36 0.0K
11:01 3,797.28 3,798.09 3,797.03 3,798.04 0.0K
11:02 3,798.03 3,798.03 3,795.58 3,795.58 0.0K
11:03 3,795.44 3,795.66 3,795.44 3,795.65 0.0K
11:04 3,795.53 3,795.53 3,793.69 3,793.69 0.0K
11:05 3,793.77 3,794.23 3,793.77 3,793.77 0.0K
11:06 3,793.30 3,793.45 3,792.73 3,793.45 0.0K
11:07 3,793.50 3,794.18 3,793.50 3,793.95 0.0K
11:08 3,794.05 3,794.22 3,793.74 3,793.70 0.0K
11:09 3,793.68 3,793.68 3,793.24 3,793.24 0.0K
11:10 3,793.14 3,794.63 3,793.14 3,794.21 0.0K
11:11 3,794.19 3,794.19 3,793.19 3,793.65 0.0K
11:12 3,793.57 3,793.57 3,792.23 3,792.23 0.0K
11:13 3,792.14 3,792.14 3,791.25 3,791.36 0.0K
11:14 3,791.57 3,791.57 3,790.81 3,790.81 0.0K
11:15 3,790.61 3,790.66 3,789.90 3,789.90 0.0K
11:16 3,789.58 3,791.25 3,789.40 3,791.21 0.0K
11:17 3,791.20 3,793.04 3,791.20 3,793.04 0.0K
11:18 3,793.16 3,793.94 3,793.16 3,793.85 0.0K
11:19 3,793.95 3,794.08 3,793.84 3,793.84 0.0K
11:20 3,793.85 3,794.91 3,793.85 3,794.90 0.0K
11:21 3,795.06 3,795.25 3,794.71 3,794.77 0.0K
11:22 3,794.80 3,795.19 3,794.74 3,794.77 0.0K
11:23 3,794.70 3,794.98 3,794.63 3,794.98 0.0K
11:24 3,795.11 3,795.19 3,794.94 3,794.94 0.0K
11:25 3,794.90 3,794.90 3,792.65 3,792.65 0.0K
11:26 3,792.40 3,792.40 3,791.62 3,791.67 0.0K
11:27 3,791.32 3,791.32 3,789.63 3,789.63 0.0K
11:28 3,789.58 3,789.58 3,789.24 3,789.40 0.0K
11:29 3,789.36 3,789.78 3,789.23 3,789.26 0.0K
11:30 3,789.27 3,790.41 3,789.27 3,790.41 0.0K
11:31 3,790.48 3,790.56 3,789.41 3,789.41 0.0K
11:32 3,789.34 3,789.34 3,789.13 3,789.11 0.0K
11:33 3,789.05 3,789.05 3,787.62 3,787.62 0.0K
11:34 3,787.16 3,787.16 3,786.64 3,786.82 0.0K
11:35 3,786.93 3,787.45 3,786.74 3,786.74 0.0K
11:36 3,786.63 3,787.11 3,786.39 3,787.11 0.0K
11:37 3,787.13 3,787.13 3,786.13 3,786.15 0.0K
11:38 3,786.16 3,787.24 3,786.16 3,787.24 0.0K
11:39 3,787.30 3,787.38 3,786.78 3,786.78 0.0K
11:40 3,786.73 3,786.85 3,786.41 3,786.41 0.0K
11:41 3,786.48 3,786.48 3,786.13 3,786.16 0.0K
11:42 3,786.16 3,786.35 3,786.02 3,786.35 0.0K
11:43 3,786.41 3,786.45 3,786.14 3,786.09 0.0K
11:44 3,786.03 3,786.03 3,785.54 3,785.58 0.0K
11:45 3,785.55 3,785.96 3,785.21 3,785.96 0.0K
11:46 3,785.95 3,785.95 3,784.86 3,784.86 0.0K
11:47 3,784.78 3,785.70 3,784.74 3,785.70 0.0K
11:48 3,785.81 3,785.86 3,785.40 3,785.40 0.0K
11:49 3,785.24 3,785.24 3,784.38 3,784.38 0.0K
11:50 3,784.35 3,784.35 3,783.84 3,783.83 0.0K
11:51 3,783.68 3,785.17 3,783.68 3,785.17 0.0K
11:52 3,785.46 3,786.07 3,785.46 3,786.07 0.0K
11:53 3,786.13 3,787.05 3,786.13 3,787.05 0.0K
11:54 3,787.08 3,788.06 3,787.08 3,788.06 0.0K
11:55 3,788.17 3,788.46 3,788.17 3,788.47 0.0K
11:56 3,788.50 3,789.22 3,788.50 3,789.12 0.0K
11:57 3,789.19 3,789.77 3,789.19 3,789.76 0.0K
11:58 3,789.77 3,790.21 3,789.77 3,789.91 0.0K
11:59 3,789.71 3,789.71 3,789.51 3,789.65 0.0K
12:00 3,789.62 3,789.78 3,789.25 3,789.78 0.0K
12:01 3,789.81 3,789.85 3,788.97 3,788.97 0.0K
12:02 3,788.61 3,788.83 3,787.67 3,788.83 0.0K
12:03 3,788.59 3,788.59 3,788.22 3,788.22 0.0K
12:04 3,788.21 3,788.52 3,787.33 3,788.52 0.0K
12:05 3,788.67 3,789.05 3,788.67 3,789.05 0.0K
12:06 3,789.09 3,789.66 3,789.01 3,789.74 0.0K
12:07 3,789.83 3,789.83 3,789.63 3,789.65 0.0K
12:08 3,789.72 3,792.20 3,789.72 3,792.20 0.0K
12:09 3,792.15 3,792.15 3,791.33 3,791.33 0.0K
12:10 3,791.07 3,791.19 3,790.94 3,790.96 0.0K
12:11 3,790.84 3,790.85 3,790.57 3,790.57 0.0K
12:12 3,790.87 3,792.55 3,790.87 3,792.55 0.0K
12:13 3,792.59 3,794.67 3,792.59 3,794.67 0.0K
12:14 3,794.78 3,795.76 3,794.78 3,795.74 0.0K
12:15 3,795.76 3,795.85 3,795.54 3,795.83 0.0K
12:16 3,795.82 3,795.98 3,795.82 3,795.93 0.0K
12:17 3,795.87 3,796.67 3,795.87 3,796.67 0.0K
12:18 3,796.76 3,796.76 3,796.64 3,796.64 0.0K
12:19 3,796.70 3,797.15 3,796.63 3,797.15 0.0K
12:20 3,797.16 3,797.29 3,797.16 3,797.29 0.0K
12:21 3,797.28 3,797.28 3,796.74 3,796.82 0.0K
12:22 3,796.81 3,796.85 3,796.60 3,796.60 0.0K
12:23 3,796.56 3,797.07 3,796.54 3,797.07 0.0K
12:24 3,797.15 3,798.17 3,797.15 3,798.17 0.0K
12:25 3,798.32 3,798.75 3,798.32 3,798.75 0.0K
12:26 3,798.82 3,799.45 3,798.71 3,799.45 0.0K
12:27 3,799.38 3,799.38 3,799.03 3,799.03 0.0K
12:28 3,799.04 3,799.46 3,798.84 3,799.45 0.0K
12:29 3,799.46 3,799.77 3,799.40 3,799.77 0.0K
12:30 3,799.52 3,800.15 3,799.38 3,800.15 0.0K
12:31 3,800.14 3,800.14 3,799.84 3,800.08 0.0K
12:32 3,800.24 3,801.28 3,800.24 3,801.28 0.0K
12:33 3,801.30 3,801.97 3,801.30 3,801.97 0.0K
12:34 3,801.98 3,801.98 3,801.62 3,801.65 0.0K
12:35 3,801.66 3,801.98 3,801.66 3,801.76 0.0K
12:36 3,801.83 3,801.85 3,801.63 3,801.74 0.0K
12:37 3,801.70 3,801.70 3,800.08 3,800.08 0.0K
12:38 3,800.00 3,800.00 3,798.92 3,798.92 0.0K
12:39 3,798.40 3,798.40 3,797.37 3,797.80 0.0K
12:40 3,797.78 3,797.78 3,796.25 3,796.25 0.0K
12:41 3,795.91 3,795.91 3,793.44 3,793.44 0.0K
12:42 3,793.45 3,793.45 3,792.23 3,792.23 0.0K
12:43 3,792.33 3,792.33 3,790.22 3,790.22 0.0K
12:44 3,790.19 3,790.19 3,789.04 3,788.97 0.0K
12:45 3,788.95 3,788.95 3,788.74 3,788.74 0.0K
12:46 3,788.70 3,788.70 3,785.80 3,785.80 0.0K
12:47 3,785.66 3,786.17 3,785.66 3,786.17 0.0K
12:48 3,786.00 3,786.25 3,785.67 3,786.25 0.0K
12:49 3,786.28 3,787.05 3,786.28 3,786.99 0.0K
12:50 3,786.97 3,788.28 3,786.97 3,788.28 0.0K
12:51 3,788.33 3,789.20 3,788.33 3,789.20 0.0K
12:52 3,789.22 3,790.39 3,789.13 3,790.39 0.0K
12:53 3,790.39 3,791.45 3,790.39 3,791.48 0.0K
12:54 3,791.67 3,792.25 3,791.67 3,792.25 0.0K
12:55 3,792.42 3,794.26 3,792.42 3,794.19 0.0K
12:56 3,794.17 3,794.17 3,794.13 3,794.13 0.0K
12:57 3,794.14 3,794.49 3,794.14 3,794.11 0.0K
12:58 3,794.01 3,794.01 3,793.16 3,793.16 0.0K
12:59 3,793.11 3,793.38 3,791.30 3,791.30 0.0K
13:00 3,791.27 3,792.15 3,791.13 3,792.15 0.0K
13:01 3,792.13 3,794.05 3,792.13 3,794.05 0.0K
13:02 3,794.07 3,794.25 3,791.52 3,791.52 0.0K
13:03 3,791.50 3,791.50 3,789.82 3,789.82 0.0K
13:04 3,789.80 3,789.80 3,785.92 3,786.37 0.0K
13:05 3,786.42 3,786.86 3,786.42 3,786.66 0.0K
13:06 3,786.66 3,786.66 3,785.86 3,786.48 0.0K
13:07 3,786.55 3,786.67 3,786.55 3,786.67 0.0K
13:08 3,786.81 3,787.25 3,786.10 3,786.10 0.0K
13:09 3,786.06 3,786.06 3,785.74 3,786.01 0.0K
13:10 3,786.17 3,786.82 3,785.94 3,785.94 0.0K
13:11 3,785.92 3,785.95 3,785.77 3,785.85 0.0K
13:12 3,785.80 3,785.93 3,784.69 3,784.73 0.0K
13:13 3,784.69 3,784.97 3,784.26 3,784.92 0.0K
13:14 3,785.39 3,785.94 3,785.39 3,785.60 0.0K
13:15 3,785.58 3,785.58 3,784.39 3,784.55 0.0K
13:16 3,784.60 3,784.66 3,784.60 3,784.66 0.0K
13:17 3,784.64 3,784.97 3,783.70 3,784.97 0.0K
13:18 3,784.97 3,784.97 3,783.02 3,783.02 0.0K
13:19 3,782.95 3,782.95 3,782.43 3,782.66 0.0K
13:20 3,782.70 3,782.86 3,782.62 3,782.82 0.0K
13:21 3,783.06 3,783.82 3,783.06 3,783.75 0.0K
13:22 3,783.93 3,784.78 3,783.93 3,784.78 0.0K
13:23 3,785.11 3,785.36 3,785.11 3,785.36 0.0K
13:24 3,785.06 3,785.06 3,784.68 3,784.83 0.0K
13:25 3,784.82 3,785.17 3,784.63 3,784.63 0.0K
13:26 3,784.63 3,784.77 3,784.63 3,784.77 0.0K
13:27 3,784.74 3,784.74 3,783.00 3,783.00 0.0K
13:28 3,782.96 3,783.29 3,782.93 3,783.29 0.0K
13:29 3,783.36 3,783.56 3,782.53 3,782.53 0.0K
13:30 3,782.46 3,782.46 3,782.17 3,782.38 0.0K
13:31 3,782.49 3,782.55 3,781.82 3,781.82 0.0K
13:32 3,781.80 3,781.80 3,780.51 3,780.51 0.0K
13:33 3,780.38 3,780.38 3,779.62 3,779.67 0.0K
13:34 3,779.76 3,780.01 3,779.42 3,779.42 0.0K
13:35 3,779.43 3,780.15 3,779.43 3,779.98 0.0K
13:36 3,779.94 3,780.20 3,779.94 3,780.20 0.0K
13:37 3,780.10 3,780.10 3,779.50 3,779.57 0.0K
13:38 3,779.54 3,780.69 3,779.54 3,780.69 0.0K
13:39 3,780.80 3,781.57 3,780.80 3,781.05 0.0K
13:40 3,781.07 3,783.24 3,781.07 3,783.24 0.0K
13:41 3,783.45 3,783.65 3,783.33 3,783.65 0.0K
13:42 3,783.66 3,784.53 3,783.66 3,784.39 0.0K
13:43 3,784.34 3,785.23 3,784.34 3,785.23 0.0K
13:44 3,785.21 3,785.21 3,784.64 3,784.65 0.0K
13:45 3,784.68 3,784.98 3,784.68 3,784.91 0.0K
13:46 3,784.82 3,785.30 3,784.82 3,785.30 0.0K
13:47 3,785.27 3,785.27 3,785.04 3,785.15 0.0K
13:48 3,785.09 3,785.09 3,783.76 3,783.97 0.0K
13:49 3,784.12 3,784.78 3,784.12 3,784.78 0.0K
13:50 3,784.82 3,784.96 3,784.58 3,784.98 0.0K
13:51 3,785.02 3,785.02 3,784.64 3,784.63 0.0K
13:52 3,784.68 3,785.25 3,784.68 3,785.06 0.0K
13:53 3,785.13 3,786.85 3,785.13 3,786.85 0.0K
13:54 3,786.88 3,787.25 3,786.88 3,787.25 0.0K
13:55 3,787.29 3,788.57 3,787.29 3,788.54 0.0K
13:56 3,788.56 3,788.56 3,787.84 3,787.87 0.0K
13:57 3,787.75 3,787.75 3,787.71 3,787.71 0.0K
13:58 3,787.71 3,787.95 3,787.47 3,787.95 0.0K
13:59 3,788.04 3,788.26 3,788.04 3,788.26 0.0K
14:00 3,788.30 3,789.37 3,788.30 3,789.37 0.0K
14:01 3,789.41 3,789.72 3,788.71 3,788.71 0.0K
14:02 3,788.64 3,788.64 3,787.53 3,787.53 0.0K
14:03 3,787.48 3,789.35 3,787.48 3,789.35 0.0K
14:04 3,789.47 3,790.13 3,789.47 3,789.90 0.0K
14:05 3,789.82 3,789.82 3,789.64 3,789.75 0.0K
14:06 3,789.85 3,789.85 3,788.93 3,788.93 0.0K
14:07 3,788.85 3,788.85 3,787.83 3,787.83 0.0K
14:08 3,787.79 3,787.79 3,786.72 3,786.72 0.0K
14:09 3,786.76 3,786.76 3,786.21 3,786.21 0.0K
14:10 3,786.23 3,786.23 3,786.14 3,786.14 0.0K
14:11 3,786.04 3,786.04 3,784.01 3,784.86 0.0K
14:12 3,784.87 3,785.50 3,784.87 3,785.38 0.0K
14:13 3,785.34 3,785.38 3,784.39 3,784.39 0.0K
14:14 3,784.21 3,784.21 3,783.68 3,784.06 0.0K
14:15 3,784.16 3,784.36 3,783.89 3,783.89 0.0K
14:16 3,783.81 3,783.81 3,782.89 3,782.89 0.0K
14:17 3,782.73 3,782.73 3,781.96 3,782.48 0.0K
14:18 3,782.50 3,782.70 3,781.71 3,781.71 0.0K
14:19 3,781.64 3,781.64 3,780.81 3,780.81 0.0K
14:20 3,780.77 3,781.46 3,780.77 3,781.46 0.0K
14:21 3,781.53 3,781.95 3,781.44 3,781.95 0.0K
14:22 3,781.92 3,781.95 3,781.83 3,781.95 0.0K
14:23 3,781.87 3,781.87 3,780.72 3,780.72 0.0K
14:24 3,780.72 3,781.10 3,780.72 3,781.02 0.0K
14:25 3,781.05 3,781.35 3,780.84 3,781.34 0.0K
14:26 3,781.36 3,782.36 3,781.31 3,782.36 0.0K
14:27 3,782.44 3,783.32 3,782.44 3,783.32 0.0K
14:28 3,783.34 3,784.46 3,783.34 3,784.46 0.0K
14:29 3,784.50 3,784.77 3,784.50 3,784.77 0.0K
14:30 3,784.55 3,784.69 3,784.51 3,784.69 0.0K
14:31 3,784.68 3,784.68 3,783.59 3,784.03 0.0K
14:32 3,784.06 3,784.27 3,784.02 3,784.27 0.0K
14:33 3,784.46 3,784.86 3,784.32 3,784.86 0.0K
14:34 3,784.87 3,785.45 3,784.87 3,785.39 0.0K
14:35 3,785.44 3,785.75 3,785.44 3,785.44 0.0K
14:36 3,785.44 3,785.98 3,785.44 3,785.98 0.0K
14:37 3,786.03 3,786.26 3,786.03 3,786.26 0.0K
14:38 3,786.38 3,787.75 3,786.38 3,787.75 0.0K
14:39 3,787.73 3,787.85 3,787.63 3,787.63 0.0K
14:40 3,787.60 3,787.60 3,786.44 3,786.45 0.0K
14:41 3,786.40 3,786.40 3,785.54 3,785.54 0.0K
14:42 3,785.40 3,785.40 3,785.24 3,785.24 0.0K
14:43 3,785.23 3,785.27 3,784.14 3,784.17 0.0K
14:44 3,784.21 3,784.26 3,783.93 3,783.93 0.0K
14:45 3,783.90 3,783.90 3,783.62 3,783.66 0.0K
14:46 3,783.75 3,783.87 3,783.62 3,783.87 0.0K
14:47 3,783.93 3,784.75 3,783.93 3,784.75 0.0K
14:48 3,784.79 3,785.48 3,784.79 3,785.30 0.0K
14:49 3,785.27 3,785.35 3,785.27 3,785.29 0.0K
14:50 3,785.29 3,785.65 3,785.29 3,785.34 0.0K
14:51 3,785.27 3,785.46 3,785.27 3,785.40 0.0K
14:52 3,785.45 3,785.67 3,785.34 3,785.67 0.0K
14:53 3,785.72 3,787.90 3,785.72 3,787.90 0.0K
14:54 3,787.96 3,788.05 3,787.72 3,787.72 0.0K
14:55 3,787.72 3,788.25 3,787.72 3,788.25 0.0K
14:56 3,788.32 3,788.56 3,788.32 3,788.56 0.0K
14:57 3,789.00 3,789.57 3,789.00 3,789.55 0.0K
14:58 3,789.59 3,789.59 3,789.03 3,789.15 0.0K
14:59 3,789.24 3,789.26 3,789.24 3,789.21 0.0K
15:00 3,789.18 3,790.07 3,789.06 3,790.07 0.0K
15:01 3,790.04 3,790.35 3,790.04 3,790.35 0.0K
15:02 3,790.34 3,790.37 3,790.02 3,790.02 0.0K
15:03 3,789.89 3,789.89 3,788.91 3,788.91 0.0K
15:04 3,788.88 3,789.11 3,788.71 3,789.11 0.0K
15:05 3,789.17 3,789.17 3,789.14 3,789.18 0.0K
15:06 3,789.12 3,789.95 3,789.12 3,789.83 0.0K
15:07 3,789.75 3,789.75 3,789.02 3,789.10 0.0K
15:08 3,789.13 3,789.19 3,789.13 3,789.18 0.0K
15:09 3,789.27 3,789.36 3,789.27 3,789.37 0.0K
15:10 3,789.51 3,789.56 3,789.44 3,789.44 0.0K
15:11 3,789.33 3,789.33 3,788.23 3,788.23 0.0K
15:12 3,788.09 3,788.35 3,788.09 3,788.32 0.0K
15:13 3,788.27 3,788.27 3,788.00 3,788.14 0.0K
15:14 3,788.01 3,788.05 3,787.86 3,787.86 0.0K
15:15 3,787.82 3,788.20 3,787.50 3,788.20 0.0K
15:16 3,788.16 3,788.16 3,787.03 3,787.03 0.0K
15:17 3,786.98 3,786.98 3,786.47 3,786.54 0.0K
15:18 3,786.53 3,786.76 3,786.40 3,786.40 0.0K
15:19 3,786.38 3,786.55 3,786.38 3,786.53 0.0K
15:20 3,786.52 3,787.52 3,786.52 3,787.43 0.0K
15:21 3,787.35 3,787.98 3,787.31 3,787.98 0.0K
15:22 3,788.03 3,788.15 3,787.79 3,788.15 0.0K
15:23 3,788.16 3,788.16 3,787.90 3,788.06 0.0K
15:24 3,788.17 3,788.45 3,788.17 3,788.36 0.0K
15:25 3,788.37 3,788.37 3,787.09 3,787.09 0.0K
15:26 3,786.83 3,786.83 3,785.64 3,785.64 0.0K
15:27 3,785.61 3,786.17 3,785.61 3,786.17 0.0K
15:28 3,786.16 3,786.35 3,786.16 3,786.32 0.0K
15:29 3,786.34 3,787.19 3,786.34 3,787.12 0.0K
15:30 3,787.07 3,787.35 3,787.07 3,787.36 0.0K
15:31 3,787.41 3,790.55 3,787.41 3,790.52 0.0K
15:32 3,790.52 3,790.78 3,790.42 3,790.78 0.0K
15:33 3,790.65 3,790.65 3,790.03 3,790.04 0.0K
15:34 3,790.00 3,790.26 3,790.00 3,790.13 0.0K
15:35 3,790.16 3,791.28 3,790.16 3,791.23 0.0K
15:36 3,791.21 3,791.76 3,791.21 3,791.73 0.0K
15:37 3,791.77 3,792.85 3,791.77 3,792.85 0.0K
15:38 3,792.92 3,793.38 3,792.28 3,792.28 0.0K
15:39 3,792.24 3,792.24 3,791.63 3,791.63 0.0K
15:40 3,791.40 3,791.40 3,790.96 3,791.02 0.0K
15:41 3,790.98 3,791.17 3,790.98 3,791.17 0.0K
15:42 3,791.53 3,792.36 3,791.53 3,792.36 0.0K
15:43 3,792.46 3,792.69 3,792.06 3,792.69 0.0K
15:44 3,792.76 3,793.37 3,792.76 3,793.32 0.0K
15:45 3,793.32 3,794.83 3,793.32 3,794.83 0.0K
15:46 3,794.80 3,794.80 3,793.83 3,793.83 0.0K
15:47 3,793.78 3,794.03 3,793.44 3,793.91 0.0K
15:48 3,793.96 3,794.07 3,793.96 3,794.06 0.0K
15:49 3,794.25 3,794.25 3,793.91 3,793.91 0.0K
15:50 3,793.96 3,794.97 3,793.96 3,794.09 0.0K
15:51 3,794.06 3,794.06 3,793.29 3,793.73 0.0K
15:52 3,793.72 3,793.72 3,793.31 3,793.35 0.0K
15:53 3,793.21 3,793.21 3,791.92 3,791.96 0.0K
15:54 3,792.00 3,792.70 3,791.94 3,792.70 0.0K
15:55 3,792.66 3,794.95 3,792.66 3,794.95 0.0K
15:56 3,794.97 3,794.97 3,793.84 3,794.42 0.0K
15:57 3,794.48 3,795.69 3,794.48 3,795.69 0.0K
15:58 3,795.63 3,795.96 3,795.63 3,795.89 0.0K
15:59 3,796.24 3,798.44 3,796.24 3,797.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available