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 3,996.02 4,007.84 3,996.02 4,007.84 0.0K
09:31 4,007.73 4,008.06 4,006.21 4,007.79 0.0K
09:32 4,007.76 4,007.76 4,006.77 4,007.06 0.0K
09:33 4,007.22 4,008.58 4,007.22 4,008.52 0.0K
09:34 4,008.58 4,009.25 4,008.43 4,008.43 0.0K
09:35 4,008.46 4,009.47 4,008.35 4,008.35 0.0K
09:36 4,008.57 4,009.66 4,008.57 4,009.34 0.0K
09:37 4,009.41 4,009.65 4,009.20 4,009.51 0.0K
09:38 4,009.62 4,009.62 4,008.13 4,008.13 0.0K
09:39 4,007.95 4,008.20 4,007.71 4,007.73 0.0K
09:40 4,007.78 4,007.95 4,007.08 4,007.08 0.0K
09:41 4,007.09 4,007.09 4,005.86 4,005.86 0.0K
09:42 4,005.78 4,006.16 4,005.32 4,006.13 0.0K
09:43 4,006.12 4,006.12 4,005.08 4,005.64 0.0K
09:44 4,005.81 4,006.22 4,005.81 4,006.13 0.0K
09:45 4,006.18 4,006.46 4,004.32 4,004.39 0.0K
09:46 4,004.40 4,004.97 4,003.74 4,003.74 0.0K
09:47 4,003.22 4,003.22 3,999.73 3,999.73 0.0K
09:48 3,999.71 3,999.71 3,998.23 3,998.23 0.0K
09:49 3,998.27 3,998.45 3,998.27 3,998.48 0.0K
09:50 3,998.50 3,998.50 3,996.84 3,996.84 0.0K
09:51 3,996.47 3,997.69 3,996.47 3,997.46 0.0K
09:52 3,997.38 3,999.07 3,997.22 3,999.07 0.0K
09:53 3,999.12 3,999.28 3,998.61 3,998.61 0.0K
09:54 3,998.52 4,000.01 3,998.52 4,000.01 0.0K
09:55 4,000.10 4,000.27 3,999.83 4,000.27 0.0K
09:56 4,000.32 4,000.32 3,999.10 3,999.10 0.0K
09:57 3,999.08 4,000.96 3,999.08 4,000.96 0.0K
09:58 4,000.91 4,000.91 4,000.54 4,000.64 0.0K
09:59 4,000.59 4,001.39 4,000.34 4,001.39 0.0K
10:00 4,001.69 4,002.48 4,001.69 4,001.89 0.0K
10:01 4,001.95 4,003.08 4,001.95 4,003.08 0.0K
10:02 4,003.12 4,004.36 4,003.12 4,004.36 0.0K
10:03 4,004.29 4,004.29 4,003.62 4,003.62 0.0K
10:04 4,003.53 4,003.53 4,001.40 4,001.40 0.0K
10:05 4,001.29 4,002.36 4,001.14 4,002.34 0.0K
10:06 4,002.43 4,003.16 4,002.43 4,003.22 0.0K
10:07 4,003.30 4,003.37 4,002.31 4,002.31 0.0K
10:08 4,002.28 4,002.45 4,001.94 4,002.50 0.0K
10:09 4,002.70 4,002.70 4,001.78 4,001.78 0.0K
10:10 4,001.21 4,002.25 4,001.12 4,002.11 0.0K
10:11 4,002.15 4,003.02 4,002.15 4,003.02 0.0K
10:12 4,003.06 4,003.06 4,002.18 4,002.18 0.0K
10:13 4,002.22 4,002.22 4,001.34 4,001.55 0.0K
10:14 4,001.30 4,001.30 4,000.07 4,000.07 0.0K
10:15 3,999.93 4,000.05 3,999.34 3,999.35 0.0K
10:16 3,999.21 3,999.66 3,999.21 3,999.66 0.0K
10:17 3,999.70 3,999.70 3,997.80 3,997.80 0.0K
10:18 3,997.52 3,997.52 3,996.36 3,996.67 0.0K
10:19 3,996.65 3,996.65 3,996.04 3,996.04 0.0K
10:20 3,996.00 3,996.52 3,996.00 3,996.13 0.0K
10:21 3,995.91 3,995.91 3,994.49 3,994.49 0.0K
10:22 3,994.41 3,995.40 3,994.41 3,995.37 0.0K
10:23 3,995.20 3,995.20 3,994.51 3,994.76 0.0K
10:24 3,994.81 3,995.35 3,994.81 3,995.35 0.0K
10:25 3,995.37 3,995.37 3,994.34 3,994.36 0.0K
10:26 3,994.34 3,994.34 3,992.79 3,992.79 0.0K
10:27 3,992.77 3,993.89 3,992.77 3,993.89 0.0K
10:28 3,993.95 3,994.20 3,993.91 3,994.07 0.0K
10:29 3,994.04 3,994.08 3,993.93 3,993.89 0.0K
10:30 3,993.93 3,994.66 3,993.93 3,994.24 0.0K
10:31 3,994.16 3,994.16 3,993.32 3,993.32 0.0K
10:32 3,993.02 3,993.02 3,992.12 3,992.12 0.0K
10:33 3,992.09 3,993.06 3,992.09 3,993.06 0.0K
10:34 3,993.17 3,993.26 3,992.21 3,992.21 0.0K
10:35 3,992.17 3,992.17 3,990.99 3,990.99 0.0K
10:36 3,991.05 3,991.05 3,990.33 3,990.42 0.0K
10:37 3,990.28 3,990.36 3,990.03 3,990.03 0.0K
10:38 3,990.00 3,990.00 3,989.23 3,989.23 0.0K
10:39 3,989.13 3,989.55 3,989.13 3,989.55 0.0K
10:40 3,989.54 3,990.49 3,989.54 3,990.49 0.0K
10:41 3,990.65 3,990.95 3,990.65 3,990.91 0.0K
10:42 3,990.91 3,991.38 3,990.83 3,991.38 0.0K
10:43 3,991.38 3,991.47 3,990.17 3,990.17 0.0K
10:44 3,990.14 3,990.36 3,990.14 3,990.30 0.0K
10:45 3,990.20 3,990.20 3,990.13 3,990.09 0.0K
10:46 3,989.61 3,989.61 3,988.81 3,988.81 0.0K
10:47 3,988.80 3,988.90 3,988.72 3,988.74 0.0K
10:48 3,988.79 3,988.79 3,988.72 3,988.72 0.0K
10:49 3,988.74 3,988.75 3,987.90 3,987.90 0.0K
10:50 3,987.84 3,987.99 3,987.32 3,987.32 0.0K
10:51 3,987.32 3,987.32 3,986.41 3,986.41 0.0K
10:52 3,986.41 3,986.55 3,986.33 3,986.50 0.0K
10:53 3,986.53 3,986.85 3,986.53 3,986.79 0.0K
10:54 3,986.79 3,986.79 3,986.54 3,986.53 0.0K
10:55 3,986.51 3,986.51 3,985.74 3,985.96 0.0K
10:56 3,986.03 3,986.49 3,985.94 3,986.49 0.0K
10:57 3,986.47 3,987.56 3,986.47 3,987.56 0.0K
10:58 3,987.69 3,988.15 3,987.69 3,988.12 0.0K
10:59 3,988.05 3,988.05 3,987.94 3,988.00 0.0K
11:00 3,987.98 3,988.36 3,987.91 3,988.36 0.0K
11:01 3,988.55 3,989.48 3,988.55 3,989.44 0.0K
11:02 3,989.47 3,989.47 3,989.42 3,989.45 0.0K
11:03 3,989.44 3,990.02 3,989.44 3,989.84 0.0K
11:04 3,989.81 3,990.35 3,989.81 3,990.32 0.0K
11:05 3,990.27 3,990.27 3,989.18 3,989.18 0.0K
11:06 3,989.17 3,989.28 3,989.02 3,989.05 0.0K
11:07 3,989.09 3,989.09 3,988.50 3,988.50 0.0K
11:08 3,988.47 3,988.47 3,987.44 3,987.44 0.0K
11:09 3,987.41 3,987.47 3,987.41 3,987.41 0.0K
11:10 3,987.42 3,987.98 3,987.24 3,987.98 0.0K
11:11 3,988.00 3,988.00 3,987.73 3,987.76 0.0K
11:12 3,987.78 3,988.06 3,987.78 3,987.87 0.0K
11:13 3,987.85 3,988.67 3,987.85 3,988.67 0.0K
11:14 3,988.61 3,989.06 3,988.61 3,989.06 0.0K
11:15 3,989.11 3,989.19 3,989.04 3,989.03 0.0K
11:16 3,989.00 3,990.55 3,989.00 3,990.55 0.0K
11:17 3,990.76 3,990.76 3,990.44 3,990.47 0.0K
11:18 3,990.50 3,990.50 3,989.80 3,989.80 0.0K
11:19 3,989.73 3,989.73 3,989.44 3,989.44 0.0K
11:20 3,989.38 3,989.38 3,987.97 3,987.97 0.0K
11:21 3,987.86 3,987.86 3,986.73 3,986.73 0.0K
11:22 3,986.66 3,986.66 3,986.53 3,986.59 0.0K
11:23 3,986.55 3,986.55 3,985.42 3,985.42 0.0K
11:24 3,985.30 3,985.57 3,985.30 3,985.57 0.0K
11:25 3,985.63 3,985.66 3,985.23 3,985.24 0.0K
11:26 3,985.24 3,985.36 3,984.82 3,985.05 0.0K
11:27 3,985.13 3,985.15 3,985.04 3,985.11 0.0K
11:28 3,985.09 3,985.19 3,985.03 3,985.07 0.0K
11:29 3,984.89 3,985.09 3,984.89 3,985.09 0.0K
11:30 3,985.08 3,986.32 3,985.08 3,986.32 0.0K
11:31 3,986.40 3,986.77 3,986.40 3,986.77 0.0K
11:32 3,986.90 3,987.26 3,986.90 3,987.26 0.0K
11:33 3,987.26 3,987.46 3,987.26 3,987.46 0.0K
11:34 3,987.64 3,988.15 3,987.64 3,987.99 0.0K
11:35 3,987.96 3,988.77 3,987.84 3,988.77 0.0K
11:36 3,988.80 3,989.67 3,988.80 3,989.67 0.0K
11:37 3,989.96 3,990.38 3,989.96 3,990.38 0.0K
11:38 3,990.51 3,990.57 3,990.22 3,990.22 0.0K
11:39 3,990.10 3,990.15 3,990.10 3,990.14 0.0K
11:40 3,990.04 3,990.26 3,990.04 3,990.02 0.0K
11:41 3,989.95 3,990.38 3,989.83 3,990.38 0.0K
11:42 3,990.49 3,990.67 3,990.29 3,990.67 0.0K
11:43 3,990.73 3,991.05 3,990.73 3,990.97 0.0K
11:44 3,990.98 3,991.47 3,990.98 3,991.47 0.0K
11:45 3,991.46 3,991.46 3,990.82 3,990.82 0.0K
11:46 3,990.82 3,991.46 3,990.82 3,991.46 0.0K
11:47 3,991.68 3,992.06 3,991.68 3,992.06 0.0K
11:48 3,992.09 3,992.26 3,992.02 3,992.26 0.0K
11:49 3,992.24 3,992.38 3,992.14 3,992.16 0.0K
11:50 3,992.23 3,992.48 3,992.23 3,992.43 0.0K
11:51 3,992.38 3,992.38 3,992.09 3,992.15 0.0K
11:52 3,992.17 3,992.17 3,991.53 3,991.53 0.0K
11:53 3,991.50 3,991.50 3,991.23 3,991.49 0.0K
11:54 3,991.60 3,992.05 3,991.60 3,992.05 0.0K
11:55 3,992.12 3,992.76 3,992.12 3,992.76 0.0K
11:56 3,992.86 3,993.45 3,992.83 3,993.45 0.0K
11:57 3,993.49 3,994.15 3,993.49 3,994.15 0.0K
11:58 3,994.23 3,994.55 3,994.23 3,994.57 0.0K
11:59 3,994.56 3,994.56 3,994.44 3,994.45 0.0K
12:00 3,994.44 3,994.75 3,994.44 3,994.54 0.0K
12:01 3,994.51 3,994.75 3,994.51 3,994.75 0.0K
12:02 3,994.69 3,994.97 3,994.69 3,994.97 0.0K
12:03 3,995.01 3,995.01 3,994.93 3,994.90 0.0K
12:04 3,994.95 3,994.95 3,994.59 3,994.59 0.0K
12:05 3,994.56 3,994.56 3,994.54 3,994.54 0.0K
12:06 3,994.53 3,995.17 3,994.53 3,995.17 0.0K
12:07 3,995.22 3,995.22 3,995.13 3,995.13 0.0K
12:08 3,995.04 3,995.15 3,995.04 3,995.21 0.0K
12:09 3,995.22 3,995.37 3,995.22 3,995.33 0.0K
12:10 3,995.34 3,995.57 3,995.34 3,995.57 0.0K
12:11 3,995.69 3,995.77 3,995.69 3,995.74 0.0K
12:12 3,995.62 3,995.62 3,995.16 3,995.26 0.0K
12:13 3,995.30 3,995.55 3,995.30 3,995.55 0.0K
12:14 3,995.57 3,995.95 3,995.54 3,995.95 0.0K
12:15 3,996.10 3,996.33 3,995.96 3,995.96 0.0K
12:16 3,995.89 3,995.95 3,995.89 3,995.89 0.0K
12:17 3,995.85 3,995.85 3,995.12 3,995.12 0.0K
12:18 3,995.12 3,995.18 3,994.83 3,994.83 0.0K
12:19 3,994.81 3,994.81 3,994.32 3,994.32 0.0K
12:20 3,994.31 3,994.35 3,994.31 3,994.30 0.0K
12:21 3,994.33 3,994.45 3,994.33 3,994.44 0.0K
12:22 3,994.48 3,994.67 3,994.48 3,994.65 0.0K
12:23 3,994.69 3,994.69 3,994.64 3,994.68 0.0K
12:24 3,994.74 3,994.75 3,994.74 3,994.71 0.0K
12:25 3,994.68 3,994.68 3,994.41 3,994.41 0.0K
12:26 3,994.44 3,994.96 3,994.44 3,994.96 0.0K
12:27 3,994.96 3,995.17 3,994.96 3,995.17 0.0K
12:28 3,995.23 3,996.16 3,995.23 3,996.15 0.0K
12:29 3,996.12 3,996.12 3,995.73 3,995.73 0.0K
12:30 3,995.69 3,995.69 3,994.03 3,994.03 0.0K
12:31 3,993.98 3,993.98 3,993.71 3,993.71 0.0K
12:32 3,993.65 3,993.65 3,993.23 3,993.42 0.0K
12:33 3,993.43 3,993.45 3,993.34 3,993.45 0.0K
12:34 3,993.45 3,993.67 3,993.43 3,993.67 0.0K
12:35 3,993.68 3,993.68 3,993.60 3,993.66 0.0K
12:36 3,993.71 3,993.76 3,993.61 3,993.76 0.0K
12:37 3,994.04 3,994.46 3,994.04 3,994.34 0.0K
12:38 3,994.34 3,994.55 3,994.34 3,994.55 0.0K
12:39 3,994.67 3,994.67 3,994.54 3,994.54 0.0K
12:40 3,994.47 3,994.55 3,994.47 3,994.55 0.0K
12:41 3,994.67 3,995.08 3,994.63 3,995.08 0.0K
12:42 3,995.11 3,995.26 3,995.11 3,995.14 0.0K
12:43 3,995.17 3,995.36 3,995.17 3,995.36 0.0K
12:44 3,995.38 3,995.96 3,995.38 3,995.96 0.0K
12:45 3,996.01 3,996.25 3,996.01 3,996.25 0.0K
12:46 3,996.37 3,996.45 3,996.37 3,996.41 0.0K
12:47 3,996.46 3,997.01 3,996.46 3,997.01 0.0K
12:48 3,997.02 3,997.10 3,996.62 3,996.62 0.0K
12:49 3,996.60 3,996.95 3,996.60 3,996.95 0.0K
12:50 3,997.00 3,997.70 3,997.00 3,997.70 0.0K
12:51 3,997.74 3,997.97 3,997.74 3,997.97 0.0K
12:52 3,998.05 3,998.36 3,998.05 3,998.36 0.0K
12:53 3,998.47 3,998.66 3,998.47 3,998.64 0.0K
12:54 3,998.69 3,998.69 3,998.51 3,998.51 0.0K
12:55 3,998.47 3,998.47 3,997.48 3,997.48 0.0K
12:56 3,997.43 3,997.43 3,997.23 3,997.23 0.0K
12:57 3,997.14 3,997.14 3,996.44 3,996.44 0.0K
12:58 3,996.33 3,996.33 3,996.09 3,996.09 0.0K
12:59 3,996.06 3,996.06 3,995.01 3,995.01 0.0K
13:00 3,994.95 3,994.95 3,992.84 3,992.84 0.0K
13:01 3,992.74 3,992.74 3,992.04 3,992.04 0.0K
13:02 3,991.99 3,991.99 3,991.43 3,991.43 0.0K
13:03 3,991.40 3,991.88 3,991.40 3,991.88 0.0K
13:04 3,991.92 3,991.96 3,991.92 3,992.02 0.0K
13:05 3,992.04 3,992.65 3,992.04 3,992.65 0.0K
13:06 3,992.69 3,993.07 3,992.69 3,993.07 0.0K
13:07 3,993.08 3,993.08 3,992.60 3,992.60 0.0K
13:08 3,992.45 3,992.85 3,992.44 3,992.85 0.0K
13:09 3,992.88 3,993.55 3,992.88 3,993.55 0.0K
13:10 3,993.59 3,993.59 3,993.04 3,993.04 0.0K
13:11 3,992.97 3,993.16 3,992.97 3,993.16 0.0K
13:12 3,993.20 3,993.45 3,993.20 3,993.44 0.0K
13:13 3,993.43 3,993.76 3,993.43 3,993.76 0.0K
13:14 3,993.79 3,994.35 3,993.79 3,994.35 0.0K
13:15 3,994.38 3,994.38 3,994.34 3,994.38 0.0K
13:16 3,994.38 3,994.38 3,994.34 3,994.34 0.0K
13:17 3,994.29 3,994.37 3,994.29 3,994.31 0.0K
13:18 3,994.27 3,994.27 3,993.91 3,993.96 0.0K
13:19 3,993.97 3,994.07 3,993.53 3,993.53 0.0K
13:20 3,993.56 3,993.56 3,993.52 3,993.61 0.0K
13:21 3,993.63 3,993.75 3,993.63 3,993.74 0.0K
13:22 3,993.69 3,993.69 3,993.54 3,993.65 0.0K
13:23 3,993.67 3,993.77 3,993.67 3,993.75 0.0K
13:24 3,993.77 3,993.77 3,993.74 3,993.74 0.0K
13:25 3,993.73 3,993.73 3,992.53 3,992.53 0.0K
13:26 3,992.44 3,992.65 3,992.34 3,992.65 0.0K
13:27 3,992.66 3,992.66 3,992.63 3,992.64 0.0K
13:28 3,992.61 3,992.61 3,992.13 3,992.13 0.0K
13:29 3,992.06 3,992.06 3,991.82 3,991.85 0.0K
13:30 3,991.91 3,992.08 3,991.84 3,991.94 0.0K
13:31 3,991.93 3,991.93 3,991.64 3,991.64 0.0K
13:32 3,991.62 3,991.86 3,991.62 3,991.84 0.0K
13:33 3,991.79 3,991.79 3,991.64 3,991.64 0.0K
13:34 3,991.57 3,991.57 3,991.54 3,991.58 0.0K
13:35 3,991.57 3,992.65 3,991.57 3,992.65 0.0K
13:36 3,992.71 3,992.75 3,992.71 3,992.75 0.0K
13:37 3,992.79 3,992.79 3,992.64 3,992.64 0.0K
13:38 3,992.60 3,992.75 3,992.60 3,992.75 0.0K
13:39 3,992.75 3,992.99 3,992.74 3,992.99 0.0K
13:40 3,993.02 3,993.57 3,993.02 3,993.57 0.0K
13:41 3,993.57 3,993.65 3,993.54 3,993.65 0.0K
13:42 3,993.74 3,994.17 3,993.74 3,994.17 0.0K
13:43 3,994.24 3,994.58 3,994.24 3,994.58 0.0K
13:44 3,994.64 3,994.96 3,994.64 3,994.96 0.0K
13:45 3,994.99 3,995.36 3,994.99 3,995.36 0.0K
13:46 3,995.43 3,995.65 3,995.43 3,995.54 0.0K
13:47 3,995.51 3,995.51 3,995.33 3,995.33 0.0K
13:48 3,995.26 3,995.66 3,995.26 3,995.62 0.0K
13:49 3,995.64 3,995.99 3,995.64 3,995.99 0.0K
13:50 3,995.99 3,996.15 3,995.99 3,996.15 0.0K
13:51 3,996.17 3,996.17 3,996.13 3,996.13 0.0K
13:52 3,996.02 3,996.02 3,995.74 3,995.74 0.0K
13:53 3,995.72 3,995.72 3,995.51 3,995.55 0.0K
13:54 3,995.56 3,995.56 3,995.44 3,995.44 0.0K
13:55 3,995.48 3,995.48 3,994.63 3,994.63 0.0K
13:56 3,994.59 3,994.59 3,994.54 3,994.54 0.0K
13:57 3,994.51 3,994.85 3,994.51 3,994.85 0.0K
13:58 3,994.88 3,995.09 3,994.88 3,995.09 0.0K
13:59 3,995.09 3,995.15 3,995.09 3,995.15 0.0K
14:00 3,995.27 3,995.56 3,995.27 3,995.53 0.0K
14:01 3,995.48 3,995.75 3,995.38 3,995.75 0.0K
14:02 3,995.79 3,995.79 3,995.53 3,995.59 0.0K
14:03 3,995.60 3,995.77 3,995.51 3,995.77 0.0K
14:04 3,995.85 3,996.05 3,995.85 3,996.05 0.0K
14:05 3,996.03 3,996.03 3,995.94 3,995.97 0.0K
14:06 3,996.04 3,996.05 3,995.59 3,995.65 0.0K
14:07 3,995.65 3,995.65 3,995.53 3,995.57 0.0K
14:08 3,995.57 3,995.57 3,995.44 3,995.44 0.0K
14:09 3,995.45 3,995.65 3,995.45 3,995.51 0.0K
14:10 3,995.48 3,995.48 3,995.22 3,995.38 0.0K
14:11 3,995.41 3,995.85 3,995.41 3,995.85 0.0K
14:12 3,995.93 3,996.25 3,995.93 3,996.25 0.0K
14:13 3,996.27 3,996.35 3,996.20 3,996.35 0.0K
14:14 3,996.43 3,996.46 3,996.43 3,996.45 0.0K
14:15 3,996.46 3,996.46 3,996.44 3,996.45 0.0K
14:16 3,996.49 3,996.49 3,996.14 3,996.14 0.0K
14:17 3,996.04 3,996.04 3,995.94 3,995.94 0.0K
14:18 3,995.87 3,995.87 3,995.04 3,995.06 0.0K
14:19 3,995.14 3,995.40 3,995.14 3,995.40 0.0K
14:20 3,995.49 3,995.55 3,995.44 3,995.44 0.0K
14:21 3,995.44 3,995.76 3,995.44 3,995.76 0.0K
14:22 3,995.78 3,996.16 3,995.78 3,996.18 0.0K
14:23 3,996.19 3,996.36 3,996.19 3,996.36 0.0K
14:24 3,996.41 3,996.45 3,996.41 3,996.45 0.0K
14:25 3,996.50 3,996.50 3,996.25 3,996.25 0.0K
14:26 3,996.22 3,996.25 3,996.22 3,996.25 0.0K
14:27 3,996.30 3,996.67 3,996.30 3,996.67 0.0K
14:28 3,996.74 3,997.05 3,996.74 3,997.05 0.0K
14:29 3,997.14 3,997.57 3,997.14 3,997.57 0.0K
14:30 3,997.58 3,997.79 3,997.58 3,997.74 0.0K
14:31 3,997.73 3,998.20 3,997.73 3,998.20 0.0K
14:32 3,998.21 3,998.57 3,998.21 3,998.50 0.0K
14:33 3,998.53 3,998.86 3,998.53 3,998.86 0.0K
14:34 3,998.86 3,998.96 3,998.86 3,998.95 0.0K
14:35 3,998.98 3,999.09 3,998.92 3,999.09 0.0K
14:36 3,999.08 3,999.16 3,999.08 3,999.16 0.0K
14:37 3,999.03 3,999.26 3,999.03 3,999.26 0.0K
14:38 3,999.32 3,999.35 3,999.24 3,999.24 0.0K
14:39 3,999.24 3,999.25 3,999.24 3,999.24 0.0K
14:40 3,999.20 3,999.45 3,999.20 3,999.45 0.0K
14:41 3,999.46 3,999.66 3,999.46 3,999.66 0.0K
14:42 3,999.64 3,999.75 3,999.64 3,999.76 0.0K
14:43 3,999.76 3,999.76 3,999.22 3,999.22 0.0K
14:44 3,999.20 3,999.20 3,999.14 3,999.16 0.0K
14:45 3,999.23 3,999.67 3,999.23 3,999.67 0.0K
14:46 3,999.72 3,999.75 3,999.62 3,999.62 0.0K
14:47 3,999.66 3,999.75 3,999.66 3,999.72 0.0K
14:48 3,999.71 3,999.95 3,999.71 3,999.94 0.0K
14:49 3,999.88 3,999.88 3,999.73 3,999.73 0.0K
14:50 3,999.70 4,000.06 3,999.70 4,000.06 0.0K
14:51 4,000.15 4,000.36 4,000.14 4,000.36 0.0K
14:52 4,000.45 4,000.45 4,000.12 4,000.12 0.0K
14:53 4,000.11 4,000.27 4,000.11 4,000.27 0.0K
14:54 4,000.29 4,000.35 4,000.29 4,000.33 0.0K
14:55 4,000.33 4,000.35 4,000.04 4,000.04 0.0K
14:56 4,000.02 4,000.06 4,000.02 4,000.08 0.0K
14:57 4,000.16 4,000.56 4,000.16 4,000.56 0.0K
14:58 4,000.58 4,000.58 4,000.53 4,000.56 0.0K
14:59 4,000.63 4,000.76 4,000.63 4,000.74 0.0K
15:00 4,000.71 4,001.05 4,000.71 4,000.92 0.0K
15:01 4,000.77 4,000.89 4,000.74 4,000.84 0.0K
15:02 4,000.79 4,001.16 4,000.79 4,001.16 0.0K
15:03 4,001.24 4,001.26 4,000.93 4,000.93 0.0K
15:04 4,000.91 4,000.95 4,000.63 4,000.63 0.0K
15:05 4,000.57 4,000.57 4,000.14 4,000.10 0.0K
15:06 4,000.09 4,000.47 4,000.09 4,000.47 0.0K
15:07 4,000.52 4,000.66 4,000.52 4,000.66 0.0K
15:08 4,000.69 4,000.95 4,000.69 4,000.73 0.0K
15:09 4,000.68 4,001.18 4,000.68 4,001.14 0.0K
15:10 4,001.08 4,001.08 4,001.04 4,001.04 0.0K
15:11 4,001.02 4,001.38 4,001.02 4,001.38 0.0K
15:12 4,001.42 4,001.96 4,001.42 4,001.96 0.0K
15:13 4,001.97 4,002.06 4,001.97 4,002.03 0.0K
15:14 4,002.02 4,002.50 4,002.02 4,002.50 0.0K
15:15 4,002.51 4,002.51 4,001.72 4,001.72 0.0K
15:16 4,001.69 4,001.69 4,001.53 4,001.52 0.0K
15:17 4,001.51 4,001.51 4,001.14 4,001.16 0.0K
15:18 4,001.16 4,001.55 4,001.13 4,001.55 0.0K
15:19 4,001.57 4,001.57 4,001.54 4,001.54 0.0K
15:20 4,001.53 4,001.53 4,001.43 4,001.44 0.0K
15:21 4,001.40 4,001.56 4,001.32 4,001.56 0.0K
15:22 4,001.58 4,001.76 4,001.58 4,001.72 0.0K
15:23 4,001.70 4,001.70 4,001.63 4,001.63 0.0K
15:24 4,001.60 4,001.60 4,001.54 4,001.56 0.0K
15:25 4,001.57 4,001.57 4,001.33 4,001.33 0.0K
15:26 4,001.33 4,001.35 4,001.14 4,001.14 0.0K
15:27 4,001.14 4,001.80 4,001.14 4,001.80 0.0K
15:28 4,001.85 4,001.85 4,001.64 4,001.65 0.0K
15:29 4,001.71 4,001.75 4,001.71 4,001.75 0.0K
15:30 4,001.71 4,002.75 4,001.71 4,002.75 0.0K
15:31 4,002.79 4,002.79 4,002.61 4,002.61 0.0K
15:32 4,002.57 4,002.57 4,002.20 4,002.20 0.0K
15:33 4,002.05 4,002.05 4,001.73 4,001.73 0.0K
15:34 4,001.70 4,001.70 4,001.44 4,001.55 0.0K
15:35 4,001.62 4,001.66 4,001.62 4,001.66 0.0K
15:36 4,001.70 4,001.70 4,001.30 4,001.30 0.0K
15:37 4,001.22 4,001.26 4,001.01 4,001.26 0.0K
15:38 4,001.25 4,001.25 4,001.24 4,001.20 0.0K
15:39 4,001.26 4,001.26 4,001.13 4,001.17 0.0K
15:40 4,001.16 4,001.95 4,001.12 4,001.95 0.0K
15:41 4,001.98 4,001.98 4,001.92 4,001.96 0.0K
15:42 4,001.96 4,002.15 4,001.94 4,001.94 0.0K
15:43 4,001.87 4,001.87 4,001.74 4,001.74 0.0K
15:44 4,001.71 4,001.71 4,001.54 4,001.57 0.0K
15:45 4,001.62 4,001.86 4,001.62 4,001.55 0.0K
15:46 4,001.47 4,001.80 4,001.40 4,001.80 0.0K
15:47 4,001.86 4,002.46 4,001.86 4,002.46 0.0K
15:48 4,002.48 4,002.48 4,002.32 4,002.33 0.0K
15:49 4,002.31 4,002.31 4,001.52 4,001.52 0.0K
15:50 4,001.67 4,003.80 4,001.67 4,003.73 0.0K
15:51 4,003.56 4,005.32 4,003.39 4,005.32 0.0K
15:52 4,005.54 4,005.86 4,005.33 4,005.33 0.0K
15:53 4,005.36 4,005.36 4,004.87 4,005.16 0.0K
15:54 4,005.16 4,005.95 4,005.14 4,005.95 0.0K
15:55 4,005.98 4,009.37 4,005.98 4,009.01 0.0K
15:56 4,008.91 4,008.91 4,007.75 4,007.75 0.0K
15:57 4,007.74 4,007.74 4,007.10 4,007.19 0.0K
15:58 4,007.08 4,007.08 4,006.61 4,006.61 0.0K
15:59 4,006.59 4,006.66 4,005.19 4,005.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available