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 3,794.67 3,799.37 3,794.67 3,799.14 0.0K
09:31 3,799.16 3,801.29 3,798.65 3,801.03 0.0K
09:32 3,801.08 3,802.86 3,801.08 3,802.35 0.0K
09:33 3,802.32 3,803.56 3,802.32 3,802.90 0.0K
09:34 3,802.63 3,803.26 3,802.06 3,803.13 0.0K
09:35 3,802.99 3,805.03 3,802.94 3,804.95 0.0K
09:36 3,805.18 3,808.06 3,805.18 3,808.06 0.0K
09:37 3,808.20 3,810.11 3,808.13 3,810.11 0.0K
09:38 3,810.23 3,811.46 3,810.23 3,811.47 0.0K
09:39 3,811.77 3,812.55 3,811.77 3,812.51 0.0K
09:40 3,812.55 3,813.09 3,811.32 3,811.32 0.0K
09:41 3,811.07 3,811.58 3,810.69 3,811.58 0.0K
09:42 3,811.62 3,812.40 3,811.43 3,812.40 0.0K
09:43 3,812.59 3,813.07 3,812.47 3,812.55 0.0K
09:44 3,812.40 3,812.40 3,811.60 3,811.60 0.0K
09:45 3,811.63 3,811.63 3,809.54 3,809.54 0.0K
09:46 3,809.50 3,809.97 3,809.38 3,809.84 0.0K
09:47 3,809.80 3,810.45 3,809.63 3,810.49 0.0K
09:48 3,810.58 3,810.76 3,809.88 3,809.88 0.0K
09:49 3,809.93 3,809.96 3,808.98 3,809.06 0.0K
09:50 3,809.06 3,809.06 3,807.80 3,807.80 0.0K
09:51 3,807.78 3,807.78 3,807.21 3,807.21 0.0K
09:52 3,807.06 3,807.25 3,807.00 3,807.26 0.0K
09:53 3,807.22 3,807.29 3,805.12 3,805.12 0.0K
09:54 3,805.09 3,805.36 3,804.96 3,805.36 0.0K
09:55 3,805.42 3,806.75 3,805.42 3,806.75 0.0K
09:56 3,806.91 3,808.06 3,806.82 3,808.06 0.0K
09:57 3,808.17 3,808.87 3,808.17 3,808.87 0.0K
09:58 3,808.78 3,808.78 3,808.32 3,808.67 0.0K
09:59 3,808.66 3,809.66 3,808.66 3,809.66 0.0K
10:00 3,809.75 3,810.20 3,809.19 3,809.50 0.0K
10:01 3,809.42 3,810.27 3,809.23 3,810.27 0.0K
10:02 3,810.42 3,811.85 3,810.42 3,811.84 0.0K
10:03 3,811.77 3,811.77 3,810.94 3,811.08 0.0K
10:04 3,811.03 3,811.03 3,810.42 3,810.86 0.0K
10:05 3,811.02 3,811.56 3,810.80 3,810.80 0.0K
10:06 3,810.74 3,810.74 3,810.09 3,810.09 0.0K
10:07 3,809.95 3,810.43 3,809.70 3,810.43 0.0K
10:08 3,810.53 3,810.65 3,810.23 3,810.23 0.0K
10:09 3,810.03 3,810.16 3,809.28 3,809.28 0.0K
10:10 3,809.21 3,810.55 3,809.13 3,810.55 0.0K
10:11 3,810.64 3,810.64 3,809.92 3,809.92 0.0K
10:12 3,809.91 3,810.08 3,808.32 3,808.32 0.0K
10:13 3,808.15 3,808.15 3,806.33 3,806.33 0.0K
10:14 3,806.27 3,806.27 3,804.88 3,804.88 0.0K
10:15 3,805.08 3,805.08 3,803.42 3,803.65 0.0K
10:16 3,803.70 3,803.70 3,802.04 3,802.04 0.0K
10:17 3,801.83 3,802.07 3,801.31 3,802.07 0.0K
10:18 3,802.13 3,803.76 3,802.13 3,803.76 0.0K
10:19 3,803.78 3,803.85 3,803.62 3,803.83 0.0K
10:20 3,803.83 3,803.83 3,802.50 3,802.50 0.0K
10:21 3,802.10 3,802.35 3,801.94 3,802.35 0.0K
10:22 3,802.34 3,802.37 3,802.11 3,802.25 0.0K
10:23 3,802.12 3,802.23 3,801.09 3,801.09 0.0K
10:24 3,801.00 3,801.00 3,799.22 3,799.22 0.0K
10:25 3,798.95 3,798.95 3,797.67 3,797.67 0.0K
10:26 3,797.55 3,797.55 3,797.15 3,797.15 0.0K
10:27 3,796.98 3,797.08 3,796.73 3,797.05 0.0K
10:28 3,796.99 3,797.44 3,796.92 3,797.31 0.0K
10:29 3,797.45 3,797.69 3,797.43 3,797.69 0.0K
10:30 3,797.60 3,797.78 3,797.54 3,797.71 0.0K
10:31 3,797.64 3,798.57 3,797.64 3,797.82 0.0K
10:32 3,797.77 3,797.77 3,797.07 3,797.40 0.0K
10:33 3,797.50 3,797.50 3,797.24 3,797.24 0.0K
10:34 3,797.12 3,797.41 3,796.93 3,797.41 0.0K
10:35 3,797.47 3,797.96 3,797.47 3,797.79 0.0K
10:36 3,797.64 3,797.64 3,796.84 3,796.91 0.0K
10:37 3,796.75 3,796.75 3,796.39 3,796.39 0.0K
10:38 3,796.35 3,796.35 3,795.84 3,795.84 0.0K
10:39 3,795.83 3,795.83 3,794.84 3,794.84 0.0K
10:40 3,794.80 3,794.85 3,794.73 3,794.68 0.0K
10:41 3,794.64 3,794.65 3,794.29 3,794.57 0.0K
10:42 3,794.69 3,794.87 3,794.69 3,794.66 0.0K
10:43 3,794.72 3,794.98 3,794.72 3,794.91 0.0K
10:44 3,794.83 3,795.40 3,794.83 3,795.33 0.0K
10:45 3,795.30 3,795.30 3,794.90 3,795.17 0.0K
10:46 3,795.27 3,795.40 3,794.25 3,794.25 0.0K
10:47 3,794.14 3,794.14 3,792.32 3,792.32 0.0K
10:48 3,792.25 3,792.25 3,791.13 3,791.18 0.0K
10:49 3,791.31 3,792.38 3,791.31 3,792.40 0.0K
10:50 3,792.36 3,792.76 3,792.09 3,792.73 0.0K
10:51 3,792.74 3,792.75 3,792.63 3,792.66 0.0K
10:52 3,792.71 3,792.77 3,792.38 3,792.61 0.0K
10:53 3,792.65 3,792.90 3,792.65 3,792.73 0.0K
10:54 3,792.84 3,792.91 3,792.04 3,792.04 0.0K
10:55 3,792.06 3,792.06 3,791.32 3,791.32 0.0K
10:56 3,791.30 3,791.30 3,790.93 3,791.10 0.0K
10:57 3,791.05 3,791.05 3,790.93 3,790.85 0.0K
10:58 3,790.75 3,790.75 3,790.51 3,790.51 0.0K
10:59 3,790.51 3,790.65 3,790.51 3,790.50 0.0K
11:00 3,790.45 3,790.45 3,789.42 3,789.54 0.0K
11:01 3,789.52 3,790.39 3,789.52 3,790.34 0.0K
11:02 3,790.35 3,790.65 3,790.35 3,790.42 0.0K
11:03 3,790.45 3,792.26 3,790.45 3,792.26 0.0K
11:04 3,792.32 3,792.46 3,792.03 3,792.03 0.0K
11:05 3,792.00 3,792.06 3,792.00 3,792.01 0.0K
11:06 3,791.81 3,792.56 3,791.71 3,792.44 0.0K
11:07 3,792.45 3,792.45 3,791.97 3,791.97 0.0K
11:08 3,791.89 3,791.98 3,791.21 3,791.21 0.0K
11:09 3,791.16 3,791.16 3,790.32 3,790.32 0.0K
11:10 3,790.26 3,790.36 3,789.94 3,789.94 0.0K
11:11 3,789.78 3,789.78 3,789.23 3,789.23 0.0K
11:12 3,789.14 3,789.25 3,789.02 3,789.16 0.0K
11:13 3,789.21 3,789.35 3,789.21 3,789.38 0.0K
11:14 3,789.45 3,790.05 3,789.45 3,790.05 0.0K
11:15 3,790.23 3,790.76 3,790.23 3,790.67 0.0K
11:16 3,790.72 3,790.89 3,789.46 3,789.65 0.0K
11:17 3,789.77 3,789.89 3,789.00 3,789.00 0.0K
11:18 3,788.97 3,788.97 3,788.83 3,788.83 0.0K
11:19 3,788.76 3,788.76 3,788.42 3,788.79 0.0K
11:20 3,788.86 3,789.58 3,788.86 3,789.58 0.0K
11:21 3,789.64 3,789.69 3,789.44 3,789.45 0.0K
11:22 3,789.48 3,789.48 3,788.98 3,788.98 0.0K
11:23 3,788.70 3,788.70 3,788.33 3,788.31 0.0K
11:24 3,788.33 3,788.33 3,787.95 3,788.10 0.0K
11:25 3,788.06 3,788.25 3,787.92 3,788.24 0.0K
11:26 3,788.26 3,788.76 3,788.26 3,788.76 0.0K
11:27 3,788.55 3,788.95 3,788.55 3,788.95 0.0K
11:28 3,788.99 3,788.99 3,788.51 3,788.51 0.0K
11:29 3,788.43 3,788.75 3,788.43 3,788.75 0.0K
11:30 3,788.75 3,788.85 3,788.60 3,788.60 0.0K
11:31 3,788.57 3,788.57 3,787.91 3,787.91 0.0K
11:32 3,787.84 3,787.84 3,787.33 3,787.37 0.0K
11:33 3,787.39 3,787.49 3,787.13 3,787.49 0.0K
11:34 3,787.51 3,787.85 3,787.51 3,787.85 0.0K
11:35 3,787.85 3,788.13 3,787.40 3,788.13 0.0K
11:36 3,788.21 3,788.55 3,788.21 3,788.55 0.0K
11:37 3,788.58 3,789.36 3,788.46 3,789.36 0.0K
11:38 3,789.36 3,789.46 3,788.75 3,788.75 0.0K
11:39 3,788.70 3,788.85 3,788.63 3,788.85 0.0K
11:40 3,788.92 3,789.46 3,788.92 3,789.24 0.0K
11:41 3,789.20 3,789.36 3,788.89 3,789.36 0.0K
11:42 3,789.52 3,790.66 3,789.52 3,790.66 0.0K
11:43 3,790.77 3,791.95 3,790.77 3,791.95 0.0K
11:44 3,792.02 3,792.19 3,792.02 3,792.04 0.0K
11:45 3,791.96 3,791.96 3,791.72 3,791.93 0.0K
11:46 3,791.82 3,791.87 3,791.32 3,791.32 0.0K
11:47 3,791.30 3,792.37 3,791.30 3,792.37 0.0K
11:48 3,792.38 3,792.71 3,792.38 3,792.71 0.0K
11:49 3,792.71 3,792.85 3,792.71 3,792.85 0.0K
11:50 3,792.91 3,793.16 3,792.91 3,793.03 0.0K
11:51 3,793.00 3,793.00 3,792.94 3,792.96 0.0K
11:52 3,793.10 3,793.46 3,793.10 3,793.46 0.0K
11:53 3,793.54 3,794.17 3,793.54 3,794.17 0.0K
11:54 3,794.22 3,794.45 3,794.22 3,794.31 0.0K
11:55 3,794.24 3,794.24 3,793.74 3,793.74 0.0K
11:56 3,793.67 3,794.49 3,793.64 3,794.49 0.0K
11:57 3,794.55 3,795.35 3,794.51 3,795.35 0.0K
11:58 3,795.44 3,795.67 3,795.44 3,795.64 0.0K
11:59 3,795.63 3,795.85 3,795.63 3,795.83 0.0K
12:00 3,795.81 3,796.06 3,795.81 3,796.06 0.0K
12:01 3,796.10 3,796.28 3,796.10 3,796.26 0.0K
12:02 3,796.35 3,796.55 3,796.35 3,796.51 0.0K
12:03 3,796.61 3,796.61 3,796.12 3,796.12 0.0K
12:04 3,796.10 3,796.15 3,796.03 3,796.15 0.0K
12:05 3,796.21 3,796.27 3,796.06 3,796.15 0.0K
12:06 3,796.07 3,796.07 3,795.88 3,796.10 0.0K
12:07 3,796.06 3,797.45 3,795.99 3,797.45 0.0K
12:08 3,797.89 3,798.75 3,797.89 3,798.75 0.0K
12:09 3,798.75 3,799.95 3,798.75 3,799.91 0.0K
12:10 3,799.84 3,800.56 3,799.84 3,800.56 0.0K
12:11 3,800.64 3,800.85 3,800.64 3,800.85 0.0K
12:12 3,800.96 3,801.06 3,799.94 3,799.95 0.0K
12:13 3,799.96 3,799.96 3,799.84 3,799.82 0.0K
12:14 3,799.79 3,799.79 3,799.24 3,799.23 0.0K
12:15 3,799.12 3,799.75 3,799.12 3,799.75 0.0K
12:16 3,799.82 3,799.82 3,799.18 3,799.31 0.0K
12:17 3,799.26 3,799.26 3,798.33 3,798.33 0.0K
12:18 3,798.23 3,798.23 3,797.64 3,797.61 0.0K
12:19 3,797.58 3,797.58 3,797.11 3,797.11 0.0K
12:20 3,797.12 3,797.15 3,796.92 3,796.94 0.0K
12:21 3,796.83 3,796.83 3,796.32 3,796.32 0.0K
12:22 3,796.29 3,796.78 3,796.20 3,796.78 0.0K
12:23 3,796.90 3,797.25 3,796.90 3,797.24 0.0K
12:24 3,797.27 3,797.72 3,797.27 3,797.72 0.0K
12:25 3,797.79 3,797.79 3,797.54 3,797.54 0.0K
12:26 3,797.36 3,797.36 3,797.13 3,797.13 0.0K
12:27 3,797.05 3,797.17 3,796.81 3,797.17 0.0K
12:28 3,797.22 3,797.46 3,797.22 3,797.28 0.0K
12:29 3,797.22 3,797.22 3,797.13 3,797.13 0.0K
12:30 3,797.08 3,797.17 3,797.03 3,797.06 0.0K
12:31 3,797.10 3,797.10 3,797.00 3,797.00 0.0K
12:32 3,796.95 3,796.95 3,796.14 3,796.14 0.0K
12:33 3,796.08 3,796.08 3,796.04 3,796.04 0.0K
12:34 3,796.01 3,796.01 3,795.34 3,795.34 0.0K
12:35 3,795.22 3,795.22 3,794.78 3,795.07 0.0K
12:36 3,795.05 3,795.05 3,793.36 3,793.36 0.0K
12:37 3,793.31 3,793.31 3,793.14 3,793.25 0.0K
12:38 3,793.26 3,793.26 3,793.21 3,793.23 0.0K
12:39 3,793.17 3,793.17 3,792.73 3,792.85 0.0K
12:40 3,792.87 3,792.87 3,792.33 3,792.33 0.0K
12:41 3,792.15 3,792.15 3,791.69 3,791.68 0.0K
12:42 3,791.63 3,791.65 3,791.42 3,791.42 0.0K
12:43 3,791.40 3,791.40 3,789.82 3,789.82 0.0K
12:44 3,789.46 3,789.46 3,788.81 3,788.81 0.0K
12:45 3,788.76 3,789.06 3,788.68 3,789.06 0.0K
12:46 3,789.14 3,789.28 3,788.94 3,789.28 0.0K
12:47 3,789.38 3,789.48 3,789.38 3,789.48 0.0K
12:48 3,789.54 3,790.16 3,789.54 3,790.16 0.0K
12:49 3,790.21 3,790.67 3,790.12 3,790.67 0.0K
12:50 3,790.78 3,792.26 3,790.78 3,792.26 0.0K
12:51 3,792.35 3,792.85 3,792.35 3,792.87 0.0K
12:52 3,792.90 3,792.90 3,792.64 3,792.70 0.0K
12:53 3,792.73 3,792.73 3,791.80 3,791.80 0.0K
12:54 3,791.76 3,791.76 3,791.52 3,791.52 0.0K
12:55 3,791.48 3,791.48 3,791.03 3,791.05 0.0K
12:56 3,791.11 3,791.15 3,790.93 3,790.93 0.0K
12:57 3,790.93 3,790.93 3,790.73 3,790.75 0.0K
12:58 3,790.77 3,790.77 3,790.64 3,790.64 0.0K
12:59 3,790.61 3,790.61 3,790.33 3,790.36 0.0K
13:00 3,790.47 3,790.98 3,790.47 3,790.98 0.0K
13:01 3,791.01 3,791.08 3,790.16 3,790.16 0.0K
13:02 3,790.07 3,790.90 3,790.07 3,790.90 0.0K
13:03 3,790.91 3,791.07 3,790.91 3,791.02 0.0K
13:04 3,790.90 3,791.07 3,790.90 3,791.07 0.0K
13:05 3,791.09 3,791.09 3,790.73 3,790.73 0.0K
13:06 3,790.67 3,790.97 3,790.67 3,790.94 0.0K
13:07 3,790.86 3,790.86 3,790.51 3,790.51 0.0K
13:08 3,790.53 3,790.53 3,790.14 3,790.14 0.0K
13:09 3,790.10 3,790.16 3,789.84 3,789.84 0.0K
13:10 3,789.82 3,790.05 3,789.62 3,790.05 0.0K
13:11 3,790.07 3,790.07 3,789.93 3,789.93 0.0K
13:12 3,789.94 3,789.95 3,789.51 3,789.51 0.0K
13:13 3,789.40 3,789.40 3,789.04 3,789.04 0.0K
13:14 3,788.93 3,788.95 3,788.34 3,788.34 0.0K
13:15 3,788.34 3,788.34 3,787.44 3,787.44 0.0K
13:16 3,787.44 3,787.45 3,787.32 3,787.45 0.0K
13:17 3,787.51 3,787.78 3,787.51 3,787.78 0.0K
13:18 3,787.89 3,787.89 3,786.84 3,786.84 0.0K
13:19 3,786.81 3,786.95 3,786.81 3,786.95 0.0K
13:20 3,786.97 3,786.97 3,786.92 3,786.96 0.0K
13:21 3,786.97 3,787.05 3,786.94 3,787.03 0.0K
13:22 3,786.88 3,786.88 3,786.63 3,786.85 0.0K
13:23 3,786.92 3,787.07 3,786.92 3,787.07 0.0K
13:24 3,787.18 3,787.36 3,787.18 3,787.36 0.0K
13:25 3,787.39 3,787.39 3,786.96 3,787.06 0.0K
13:26 3,787.08 3,787.16 3,787.02 3,787.04 0.0K
13:27 3,787.02 3,787.07 3,787.02 3,786.99 0.0K
13:28 3,786.92 3,786.92 3,786.74 3,786.74 0.0K
13:29 3,786.62 3,786.62 3,786.43 3,786.60 0.0K
13:30 3,786.60 3,787.28 3,786.60 3,787.28 0.0K
13:31 3,787.29 3,787.66 3,787.29 3,787.66 0.0K
13:32 3,787.53 3,787.55 3,787.09 3,787.09 0.0K
13:33 3,787.10 3,787.10 3,787.04 3,787.04 0.0K
13:34 3,787.03 3,787.17 3,787.03 3,787.02 0.0K
13:35 3,786.89 3,787.29 3,786.89 3,787.25 0.0K
13:36 3,787.26 3,787.26 3,786.44 3,786.44 0.0K
13:37 3,786.48 3,786.48 3,786.24 3,786.19 0.0K
13:38 3,786.14 3,786.14 3,784.82 3,784.82 0.0K
13:39 3,784.34 3,784.45 3,784.24 3,784.43 0.0K
13:40 3,784.43 3,784.43 3,783.34 3,783.34 0.0K
13:41 3,783.18 3,783.18 3,782.92 3,783.15 0.0K
13:42 3,783.19 3,783.19 3,783.13 3,783.11 0.0K
13:43 3,783.11 3,783.85 3,783.11 3,783.85 0.0K
13:44 3,783.95 3,784.27 3,783.95 3,784.27 0.0K
13:45 3,784.34 3,784.35 3,784.24 3,784.24 0.0K
13:46 3,784.18 3,784.18 3,784.00 3,784.00 0.0K
13:47 3,783.98 3,785.45 3,783.98 3,785.45 0.0K
13:48 3,785.54 3,786.15 3,785.54 3,786.15 0.0K
13:49 3,786.25 3,787.38 3,786.25 3,787.38 0.0K
13:50 3,787.40 3,787.77 3,787.40 3,787.66 0.0K
13:51 3,787.61 3,787.61 3,787.33 3,787.45 0.0K
13:52 3,787.52 3,787.75 3,787.52 3,787.75 0.0K
13:53 3,787.77 3,787.77 3,787.64 3,787.65 0.0K
13:54 3,787.72 3,788.02 3,787.31 3,788.02 0.0K
13:55 3,788.05 3,788.36 3,788.05 3,788.36 0.0K
13:56 3,788.33 3,788.33 3,788.24 3,788.24 0.0K
13:57 3,788.18 3,788.29 3,788.14 3,788.23 0.0K
13:58 3,788.17 3,788.17 3,787.38 3,787.38 0.0K
13:59 3,787.31 3,787.49 3,787.31 3,787.49 0.0K
14:00 3,787.55 3,787.55 3,787.32 3,787.32 0.0K
14:01 3,787.32 3,787.32 3,786.82 3,786.85 0.0K
14:02 3,786.92 3,787.85 3,786.92 3,787.85 0.0K
14:03 3,787.93 3,787.95 3,787.21 3,787.21 0.0K
14:04 3,787.00 3,787.00 3,786.23 3,786.25 0.0K
14:05 3,786.26 3,786.26 3,785.04 3,785.04 0.0K
14:06 3,784.92 3,785.42 3,784.92 3,785.42 0.0K
14:07 3,785.67 3,785.67 3,785.62 3,785.57 0.0K
14:08 3,785.60 3,785.60 3,785.24 3,785.24 0.0K
14:09 3,785.21 3,785.21 3,785.14 3,785.17 0.0K
14:10 3,785.17 3,785.17 3,784.81 3,784.81 0.0K
14:11 3,784.84 3,784.97 3,784.53 3,784.97 0.0K
14:12 3,785.11 3,785.67 3,785.04 3,785.67 0.0K
14:13 3,785.73 3,785.75 3,785.73 3,785.72 0.0K
14:14 3,785.68 3,785.68 3,785.54 3,785.54 0.0K
14:15 3,785.54 3,785.66 3,785.54 3,785.66 0.0K
14:16 3,785.70 3,785.90 3,785.70 3,785.86 0.0K
14:17 3,785.90 3,785.90 3,785.34 3,785.35 0.0K
14:18 3,785.33 3,785.35 3,785.33 3,785.33 0.0K
14:19 3,785.32 3,785.35 3,785.13 3,785.13 0.0K
14:20 3,785.07 3,785.07 3,784.64 3,784.65 0.0K
14:21 3,784.64 3,785.07 3,784.64 3,784.84 0.0K
14:22 3,784.59 3,785.38 3,784.59 3,785.38 0.0K
14:23 3,785.47 3,786.18 3,785.47 3,786.18 0.0K
14:24 3,786.09 3,786.09 3,785.73 3,785.73 0.0K
14:25 3,785.71 3,787.45 3,785.71 3,787.45 0.0K
14:26 3,787.57 3,787.75 3,787.57 3,787.75 0.0K
14:27 3,787.85 3,787.85 3,787.62 3,787.65 0.0K
14:28 3,787.66 3,787.66 3,786.84 3,786.84 0.0K
14:29 3,786.81 3,786.85 3,786.62 3,786.62 0.0K
14:30 3,786.58 3,787.27 3,786.58 3,787.27 0.0K
14:31 3,787.27 3,787.87 3,787.24 3,787.87 0.0K
14:32 3,787.92 3,788.49 3,787.92 3,788.49 0.0K
14:33 3,788.58 3,788.95 3,788.58 3,788.95 0.0K
14:34 3,789.00 3,789.00 3,788.54 3,788.54 0.0K
14:35 3,788.36 3,788.47 3,788.11 3,788.47 0.0K
14:36 3,788.52 3,788.77 3,788.52 3,788.77 0.0K
14:37 3,788.78 3,789.05 3,788.78 3,789.05 0.0K
14:38 3,789.07 3,789.49 3,789.03 3,789.42 0.0K
14:39 3,789.43 3,789.55 3,789.43 3,789.55 0.0K
14:40 3,789.64 3,789.64 3,789.26 3,789.26 0.0K
14:41 3,789.24 3,789.24 3,788.33 3,788.33 0.0K
14:42 3,788.22 3,788.22 3,788.04 3,788.04 0.0K
14:43 3,787.94 3,787.94 3,787.20 3,787.20 0.0K
14:44 3,786.99 3,786.99 3,784.66 3,784.66 0.0K
14:45 3,784.06 3,784.78 3,783.89 3,784.78 0.0K
14:46 3,784.83 3,785.27 3,784.83 3,785.27 0.0K
14:47 3,785.30 3,785.76 3,785.30 3,785.76 0.0K
14:48 3,785.76 3,785.76 3,785.54 3,785.81 0.0K
14:49 3,785.83 3,786.45 3,785.83 3,786.45 0.0K
14:50 3,786.54 3,786.78 3,786.54 3,786.73 0.0K
14:51 3,786.73 3,786.75 3,786.53 3,786.53 0.0K
14:52 3,786.56 3,786.56 3,786.54 3,786.57 0.0K
14:53 3,786.55 3,786.55 3,786.41 3,786.40 0.0K
14:54 3,786.39 3,786.85 3,786.39 3,786.85 0.0K
14:55 3,786.90 3,786.97 3,786.90 3,786.95 0.0K
14:56 3,786.97 3,786.97 3,786.54 3,786.54 0.0K
14:57 3,786.41 3,786.41 3,786.24 3,786.29 0.0K
14:58 3,786.32 3,787.07 3,786.32 3,787.07 0.0K
14:59 3,787.20 3,787.27 3,787.20 3,787.24 0.0K
15:00 3,787.21 3,787.97 3,787.21 3,787.97 0.0K
15:01 3,787.98 3,788.17 3,787.94 3,788.17 0.0K
15:02 3,788.24 3,788.37 3,788.24 3,788.24 0.0K
15:03 3,788.16 3,788.16 3,787.83 3,787.83 0.0K
15:04 3,787.83 3,788.11 3,787.83 3,788.11 0.0K
15:05 3,788.12 3,788.56 3,788.12 3,788.55 0.0K
15:06 3,788.60 3,788.67 3,788.36 3,788.36 0.0K
15:07 3,788.32 3,788.32 3,788.14 3,788.24 0.0K
15:08 3,788.13 3,788.13 3,787.90 3,788.05 0.0K
15:09 3,788.08 3,788.65 3,788.08 3,788.65 0.0K
15:10 3,788.68 3,788.75 3,788.68 3,788.72 0.0K
15:11 3,788.61 3,788.61 3,788.40 3,788.40 0.0K
15:12 3,788.37 3,788.37 3,788.24 3,788.24 0.0K
15:13 3,788.14 3,788.38 3,788.14 3,788.23 0.0K
15:14 3,788.23 3,788.23 3,787.64 3,787.64 0.0K
15:15 3,787.56 3,787.56 3,786.20 3,786.20 0.0K
15:16 3,785.85 3,786.06 3,785.77 3,786.06 0.0K
15:17 3,786.09 3,786.16 3,786.09 3,786.16 0.0K
15:18 3,786.14 3,786.14 3,785.84 3,785.84 0.0K
15:19 3,785.77 3,785.95 3,785.77 3,785.97 0.0K
15:20 3,786.01 3,787.45 3,786.01 3,787.45 0.0K
15:21 3,787.48 3,787.85 3,787.48 3,787.85 0.0K
15:22 3,787.90 3,787.97 3,787.90 3,787.93 0.0K
15:23 3,788.00 3,788.26 3,788.00 3,788.22 0.0K
15:24 3,788.18 3,788.55 3,788.09 3,788.55 0.0K
15:25 3,788.62 3,788.65 3,788.62 3,788.63 0.0K
15:26 3,788.61 3,788.65 3,788.51 3,788.51 0.0K
15:27 3,788.50 3,788.50 3,788.14 3,788.27 0.0K
15:28 3,788.27 3,788.27 3,788.13 3,788.13 0.0K
15:29 3,788.08 3,788.08 3,787.73 3,787.74 0.0K
15:30 3,787.75 3,788.26 3,787.72 3,787.72 0.0K
15:31 3,787.61 3,787.66 3,787.30 3,787.66 0.0K
15:32 3,787.69 3,787.79 3,787.30 3,787.35 0.0K
15:33 3,787.36 3,787.56 3,787.36 3,787.36 0.0K
15:34 3,787.32 3,787.32 3,787.01 3,787.04 0.0K
15:35 3,787.01 3,787.25 3,787.01 3,787.24 0.0K
15:36 3,787.22 3,787.45 3,787.22 3,787.44 0.0K
15:37 3,787.36 3,787.36 3,786.94 3,787.05 0.0K
15:38 3,787.09 3,787.27 3,787.09 3,787.30 0.0K
15:39 3,787.39 3,787.46 3,787.03 3,787.03 0.0K
15:40 3,786.99 3,787.05 3,786.82 3,787.05 0.0K
15:41 3,787.08 3,787.16 3,786.62 3,786.62 0.0K
15:42 3,786.55 3,786.65 3,786.54 3,786.56 0.0K
15:43 3,786.58 3,786.58 3,786.30 3,786.34 0.0K
15:44 3,786.36 3,786.57 3,786.11 3,786.57 0.0K
15:45 3,786.58 3,786.58 3,786.04 3,786.04 0.0K
15:46 3,785.92 3,785.92 3,785.03 3,785.03 0.0K
15:47 3,785.09 3,785.26 3,785.09 3,785.13 0.0K
15:48 3,785.08 3,785.20 3,784.59 3,784.59 0.0K
15:49 3,784.55 3,784.77 3,784.52 3,784.77 0.0K
15:50 3,784.77 3,784.77 3,781.97 3,781.97 0.0K
15:51 3,781.77 3,781.77 3,779.62 3,779.62 0.0K
15:52 3,779.52 3,779.52 3,778.40 3,778.40 0.0K
15:53 3,778.22 3,778.22 3,777.80 3,777.99 0.0K
15:54 3,778.21 3,779.88 3,778.21 3,779.88 0.0K
15:55 3,779.91 3,780.49 3,779.23 3,780.49 0.0K
15:56 3,780.26 3,781.51 3,780.03 3,781.28 0.0K
15:57 3,781.22 3,781.76 3,780.63 3,781.59 0.0K
15:58 3,781.52 3,781.55 3,781.16 3,781.45 0.0K
15:59 3,781.56 3,783.47 3,781.56 3,782.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available