CRSP US Small Cap TR

CRSPSCT
🏛️ usa →
4,027.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,961.73 3,970.07 3,961.73 3,968.50 0.0K
09:31 3,968.39 3,968.39 3,967.17 3,967.57 0.0K
09:32 3,967.37 3,967.37 3,966.01 3,966.37 0.0K
09:33 3,966.46 3,966.95 3,965.54 3,965.54 0.0K
09:34 3,965.25 3,965.25 3,964.31 3,964.78 0.0K
09:35 3,964.55 3,966.08 3,964.38 3,965.82 0.0K
09:36 3,965.75 3,965.95 3,964.72 3,965.16 0.0K
09:37 3,965.28 3,967.38 3,965.28 3,967.22 0.0K
09:38 3,967.15 3,967.37 3,967.04 3,967.29 0.0K
09:39 3,967.21 3,967.28 3,966.82 3,966.91 0.0K
09:40 3,967.16 3,969.85 3,967.06 3,969.85 0.0K
09:41 3,970.19 3,971.09 3,970.19 3,970.30 0.0K
09:42 3,970.22 3,971.65 3,970.13 3,971.65 0.0K
09:43 3,971.73 3,972.46 3,971.73 3,972.06 0.0K
09:44 3,971.85 3,972.86 3,971.70 3,972.80 0.0K
09:45 3,972.85 3,972.85 3,972.03 3,972.12 0.0K
09:46 3,972.08 3,972.08 3,970.92 3,971.06 0.0K
09:47 3,971.14 3,971.14 3,970.34 3,970.34 0.0K
09:48 3,970.24 3,970.24 3,967.35 3,967.35 0.0K
09:49 3,967.34 3,969.41 3,967.34 3,969.41 0.0K
09:50 3,969.60 3,970.37 3,969.60 3,969.83 0.0K
09:51 3,969.79 3,970.55 3,969.79 3,970.24 0.0K
09:52 3,970.10 3,970.24 3,968.60 3,968.71 0.0K
09:53 3,968.79 3,970.06 3,968.79 3,969.44 0.0K
09:54 3,969.41 3,969.59 3,969.02 3,969.59 0.0K
09:55 3,969.54 3,969.57 3,969.22 3,969.22 0.0K
09:56 3,969.25 3,969.63 3,969.24 3,969.41 0.0K
09:57 3,969.39 3,969.98 3,969.23 3,969.98 0.0K
09:58 3,969.84 3,969.98 3,969.41 3,969.52 0.0K
09:59 3,969.47 3,970.97 3,969.27 3,970.97 0.0K
10:00 3,970.89 3,971.69 3,970.28 3,971.69 0.0K
10:01 3,971.70 3,972.46 3,971.70 3,972.32 0.0K
10:02 3,972.24 3,972.28 3,971.72 3,971.73 0.0K
10:03 3,971.69 3,971.69 3,969.72 3,969.72 0.0K
10:04 3,969.57 3,969.57 3,967.27 3,967.27 0.0K
10:05 3,967.27 3,967.37 3,965.74 3,965.82 0.0K
10:06 3,965.79 3,965.79 3,964.43 3,964.48 0.0K
10:07 3,964.47 3,964.47 3,963.74 3,963.75 0.0K
10:08 3,963.92 3,964.27 3,963.11 3,963.11 0.0K
10:09 3,963.07 3,963.07 3,961.54 3,961.54 0.0K
10:10 3,961.51 3,961.86 3,961.13 3,961.86 0.0K
10:11 3,961.87 3,963.37 3,961.87 3,963.37 0.0K
10:12 3,963.83 3,965.52 3,963.83 3,965.52 0.0K
10:13 3,965.56 3,965.76 3,965.42 3,965.36 0.0K
10:14 3,965.32 3,965.56 3,963.84 3,963.84 0.0K
10:15 3,963.66 3,963.66 3,962.19 3,962.21 0.0K
10:16 3,962.15 3,962.26 3,961.58 3,961.58 0.0K
10:17 3,961.35 3,962.90 3,961.32 3,962.90 0.0K
10:18 3,962.95 3,962.95 3,962.39 3,962.76 0.0K
10:19 3,962.78 3,963.07 3,962.51 3,962.51 0.0K
10:20 3,962.46 3,962.46 3,962.01 3,962.01 0.0K
10:21 3,962.00 3,962.20 3,961.84 3,962.12 0.0K
10:22 3,962.01 3,962.01 3,961.21 3,961.28 0.0K
10:23 3,961.33 3,963.53 3,961.33 3,963.53 0.0K
10:24 3,963.57 3,964.27 3,963.33 3,964.27 0.0K
10:25 3,964.31 3,965.39 3,964.31 3,965.39 0.0K
10:26 3,965.46 3,965.46 3,964.70 3,964.82 0.0K
10:27 3,964.81 3,964.95 3,964.71 3,964.86 0.0K
10:28 3,964.88 3,965.55 3,964.83 3,965.55 0.0K
10:29 3,965.67 3,967.25 3,965.67 3,967.25 0.0K
10:30 3,967.33 3,967.59 3,967.33 3,967.59 0.0K
10:31 3,967.56 3,969.16 3,967.56 3,969.16 0.0K
10:32 3,969.30 3,970.35 3,969.30 3,970.30 0.0K
10:33 3,970.25 3,970.25 3,969.43 3,969.55 0.0K
10:34 3,969.53 3,970.39 3,969.53 3,970.39 0.0K
10:35 3,970.35 3,970.35 3,969.93 3,969.93 0.0K
10:36 3,969.91 3,970.36 3,969.71 3,970.36 0.0K
10:37 3,970.40 3,971.79 3,970.40 3,971.68 0.0K
10:38 3,971.69 3,972.35 3,971.69 3,972.35 0.0K
10:39 3,972.43 3,972.45 3,971.84 3,971.83 0.0K
10:40 3,971.87 3,972.37 3,971.87 3,972.37 0.0K
10:41 3,972.45 3,973.25 3,972.11 3,973.26 0.0K
10:42 3,973.32 3,973.36 3,972.84 3,972.84 0.0K
10:43 3,972.79 3,973.16 3,972.79 3,972.90 0.0K
10:44 3,972.79 3,972.79 3,972.21 3,972.21 0.0K
10:45 3,972.22 3,972.50 3,972.22 3,972.49 0.0K
10:46 3,972.45 3,973.46 3,972.33 3,973.46 0.0K
10:47 3,973.51 3,973.78 3,973.51 3,973.77 0.0K
10:48 3,973.71 3,973.92 3,973.71 3,973.92 0.0K
10:49 3,973.81 3,974.97 3,973.68 3,974.97 0.0K
10:50 3,975.02 3,975.02 3,974.42 3,974.46 0.0K
10:51 3,974.66 3,974.66 3,973.41 3,973.45 0.0K
10:52 3,973.40 3,973.51 3,973.34 3,973.33 0.0K
10:53 3,973.35 3,973.59 3,973.33 3,973.33 0.0K
10:54 3,973.27 3,973.27 3,973.09 3,973.09 0.0K
10:55 3,972.97 3,972.97 3,971.01 3,971.01 0.0K
10:56 3,971.01 3,971.09 3,970.73 3,970.73 0.0K
10:57 3,970.73 3,970.87 3,970.14 3,970.14 0.0K
10:58 3,970.13 3,970.35 3,970.13 3,970.34 0.0K
10:59 3,970.36 3,971.62 3,970.36 3,971.62 0.0K
11:00 3,971.61 3,971.67 3,971.42 3,971.54 0.0K
11:01 3,971.50 3,971.98 3,971.31 3,971.91 0.0K
11:02 3,971.92 3,972.75 3,971.92 3,972.75 0.0K
11:03 3,972.75 3,973.17 3,972.75 3,972.94 0.0K
11:04 3,972.82 3,972.85 3,972.54 3,972.54 0.0K
11:05 3,972.51 3,972.85 3,972.44 3,972.45 0.0K
11:06 3,972.46 3,972.56 3,972.34 3,972.45 0.0K
11:07 3,972.54 3,972.66 3,972.54 3,972.60 0.0K
11:08 3,972.63 3,972.81 3,972.63 3,972.77 0.0K
11:09 3,972.81 3,973.91 3,972.81 3,973.91 0.0K
11:10 3,973.91 3,974.27 3,973.91 3,974.24 0.0K
11:11 3,974.05 3,974.05 3,972.40 3,972.40 0.0K
11:12 3,972.32 3,973.05 3,972.32 3,973.05 0.0K
11:13 3,973.08 3,973.45 3,973.08 3,973.22 0.0K
11:14 3,973.08 3,973.57 3,973.08 3,973.57 0.0K
11:15 3,973.59 3,975.80 3,973.59 3,975.80 0.0K
11:16 3,975.84 3,976.16 3,975.84 3,976.16 0.0K
11:17 3,976.17 3,976.37 3,976.17 3,976.33 0.0K
11:18 3,976.46 3,976.66 3,976.46 3,976.53 0.0K
11:19 3,976.51 3,976.89 3,976.51 3,976.89 0.0K
11:20 3,976.95 3,976.95 3,976.74 3,976.90 0.0K
11:21 3,976.92 3,977.27 3,976.92 3,977.27 0.0K
11:22 3,977.31 3,978.06 3,977.31 3,978.06 0.0K
11:23 3,978.11 3,978.45 3,978.11 3,978.39 0.0K
11:24 3,978.38 3,978.47 3,978.24 3,978.27 0.0K
11:25 3,978.30 3,978.49 3,978.30 3,978.43 0.0K
11:26 3,978.45 3,978.57 3,978.32 3,978.57 0.0K
11:27 3,978.66 3,980.07 3,978.66 3,980.07 0.0K
11:28 3,980.08 3,980.55 3,980.08 3,980.55 0.0K
11:29 3,980.59 3,980.77 3,980.20 3,980.20 0.0K
11:30 3,980.16 3,980.16 3,979.57 3,979.65 0.0K
11:31 3,979.69 3,980.46 3,979.69 3,980.46 0.0K
11:32 3,980.50 3,980.50 3,980.24 3,980.29 0.0K
11:33 3,980.33 3,980.35 3,980.33 3,980.35 0.0K
11:34 3,980.35 3,981.06 3,980.35 3,981.06 0.0K
11:35 3,981.10 3,981.10 3,980.67 3,980.67 0.0K
11:36 3,980.65 3,981.06 3,980.33 3,981.06 0.0K
11:37 3,981.12 3,981.27 3,981.03 3,981.03 0.0K
11:38 3,981.00 3,981.46 3,981.00 3,981.19 0.0K
11:39 3,981.16 3,981.37 3,981.01 3,981.01 0.0K
11:40 3,981.02 3,981.25 3,981.02 3,981.25 0.0K
11:41 3,981.28 3,981.46 3,981.28 3,981.46 0.0K
11:42 3,981.50 3,982.59 3,981.50 3,982.59 0.0K
11:43 3,982.60 3,982.60 3,982.09 3,982.09 0.0K
11:44 3,982.08 3,982.25 3,982.08 3,982.20 0.0K
11:45 3,982.20 3,982.46 3,982.20 3,982.46 0.0K
11:46 3,982.58 3,982.89 3,982.58 3,982.86 0.0K
11:47 3,982.83 3,982.86 3,982.62 3,982.65 0.0K
11:48 3,982.70 3,983.05 3,982.70 3,983.01 0.0K
11:49 3,982.98 3,983.07 3,982.98 3,983.13 0.0K
11:50 3,983.15 3,983.57 3,983.15 3,983.57 0.0K
11:51 3,983.59 3,983.99 3,983.59 3,983.99 0.0K
11:52 3,984.00 3,984.57 3,984.00 3,984.57 0.0K
11:53 3,984.67 3,984.67 3,984.63 3,984.67 0.0K
11:54 3,984.71 3,984.71 3,984.43 3,984.45 0.0K
11:55 3,984.47 3,985.25 3,984.44 3,985.14 0.0K
11:56 3,985.13 3,985.13 3,984.43 3,984.47 0.0K
11:57 3,984.46 3,984.46 3,984.42 3,984.43 0.0K
11:58 3,984.30 3,984.30 3,983.64 3,983.66 0.0K
11:59 3,983.65 3,983.65 3,983.32 3,983.32 0.0K
12:00 3,983.27 3,983.67 3,983.27 3,983.67 0.0K
12:01 3,983.77 3,984.05 3,983.77 3,984.13 0.0K
12:02 3,984.18 3,984.87 3,984.18 3,984.88 0.0K
12:03 3,984.84 3,985.15 3,984.84 3,984.92 0.0K
12:04 3,984.92 3,985.09 3,984.92 3,985.09 0.0K
12:05 3,985.10 3,985.17 3,984.42 3,984.42 0.0K
12:06 3,984.38 3,984.38 3,984.09 3,984.09 0.0K
12:07 3,983.88 3,983.88 3,983.33 3,983.33 0.0K
12:08 3,983.32 3,983.35 3,983.32 3,983.33 0.0K
12:09 3,983.23 3,983.55 3,983.23 3,983.55 0.0K
12:10 3,983.63 3,984.15 3,983.63 3,984.15 0.0K
12:11 3,984.19 3,984.19 3,983.94 3,983.94 0.0K
12:12 3,984.01 3,984.05 3,983.94 3,983.94 0.0K
12:13 3,983.94 3,984.05 3,983.82 3,983.82 0.0K
12:14 3,983.83 3,983.97 3,983.64 3,983.64 0.0K
12:15 3,983.67 3,983.76 3,983.61 3,983.61 0.0K
12:16 3,983.61 3,983.66 3,983.12 3,983.12 0.0K
12:17 3,983.11 3,983.56 3,983.11 3,983.56 0.0K
12:18 3,983.63 3,983.85 3,983.63 3,983.85 0.0K
12:19 3,983.91 3,984.15 3,983.91 3,984.15 0.0K
12:20 3,984.14 3,984.16 3,984.02 3,984.05 0.0K
12:21 3,984.11 3,984.11 3,983.23 3,983.26 0.0K
12:22 3,983.27 3,983.58 3,983.27 3,983.62 0.0K
12:23 3,983.61 3,983.75 3,983.61 3,983.75 0.0K
12:24 3,983.75 3,983.75 3,983.46 3,983.52 0.0K
12:25 3,983.46 3,983.46 3,983.23 3,983.23 0.0K
12:26 3,983.19 3,983.27 3,982.94 3,983.24 0.0K
12:27 3,983.12 3,983.12 3,982.43 3,982.43 0.0K
12:28 3,982.37 3,982.56 3,982.37 3,982.56 0.0K
12:29 3,982.54 3,982.55 3,982.54 3,982.50 0.0K
12:30 3,982.51 3,983.47 3,982.51 3,983.47 0.0K
12:31 3,983.49 3,983.49 3,983.33 3,983.45 0.0K
12:32 3,983.42 3,983.42 3,983.19 3,983.33 0.0K
12:33 3,983.30 3,983.59 3,983.30 3,983.59 0.0K
12:34 3,983.65 3,983.99 3,983.59 3,983.59 0.0K
12:35 3,983.58 3,983.58 3,983.04 3,983.04 0.0K
12:36 3,982.94 3,982.94 3,982.33 3,982.33 0.0K
12:37 3,982.36 3,982.57 3,982.33 3,982.55 0.0K
12:38 3,982.59 3,982.59 3,982.44 3,982.44 0.0K
12:39 3,982.36 3,982.36 3,981.94 3,981.94 0.0K
12:40 3,981.91 3,981.91 3,981.51 3,981.51 0.0K
12:41 3,981.52 3,981.52 3,980.52 3,980.52 0.0K
12:42 3,980.41 3,980.41 3,980.14 3,980.14 0.0K
12:43 3,980.11 3,980.15 3,979.84 3,979.85 0.0K
12:44 3,979.93 3,979.95 3,979.93 3,979.94 0.0K
12:45 3,979.92 3,980.25 3,979.92 3,980.25 0.0K
12:46 3,980.34 3,980.35 3,980.04 3,980.07 0.0K
12:47 3,980.09 3,980.67 3,980.09 3,980.67 0.0K
12:48 3,980.68 3,982.05 3,980.68 3,982.05 0.0K
12:49 3,982.10 3,982.36 3,982.10 3,982.23 0.0K
12:50 3,982.18 3,982.18 3,981.54 3,981.55 0.0K
12:51 3,981.56 3,981.56 3,980.70 3,980.70 0.0K
12:52 3,980.68 3,981.48 3,980.53 3,981.48 0.0K
12:53 3,981.56 3,981.56 3,981.53 3,981.58 0.0K
12:54 3,981.61 3,981.61 3,981.40 3,981.43 0.0K
12:55 3,981.39 3,981.39 3,981.02 3,981.14 0.0K
12:56 3,981.14 3,981.14 3,981.02 3,981.03 0.0K
12:57 3,981.01 3,981.07 3,980.93 3,980.93 0.0K
12:58 3,980.91 3,980.91 3,980.31 3,980.31 0.0K
12:59 3,980.32 3,980.45 3,980.32 3,980.39 0.0K
13:00 3,980.37 3,980.80 3,980.34 3,980.80 0.0K
13:01 3,980.83 3,981.49 3,980.83 3,981.49 0.0K
13:02 3,981.50 3,982.06 3,981.50 3,982.04 0.0K
13:03 3,982.02 3,982.05 3,981.91 3,982.04 0.0K
13:04 3,981.96 3,982.35 3,981.82 3,982.35 0.0K
13:05 3,982.34 3,982.75 3,982.34 3,982.75 0.0K
13:06 3,982.79 3,983.19 3,982.74 3,983.19 0.0K
13:07 3,983.24 3,984.47 3,983.24 3,984.47 0.0K
13:08 3,984.55 3,984.75 3,984.55 3,984.75 0.0K
13:09 3,984.78 3,984.78 3,984.34 3,984.37 0.0K
13:10 3,984.45 3,984.45 3,983.74 3,983.74 0.0K
13:11 3,983.72 3,983.72 3,983.29 3,983.29 0.0K
13:12 3,983.26 3,983.77 3,983.26 3,983.77 0.0K
13:13 3,983.79 3,983.97 3,983.74 3,983.81 0.0K
13:14 3,983.83 3,983.87 3,983.74 3,983.74 0.0K
13:15 3,983.72 3,984.36 3,983.72 3,984.37 0.0K
13:16 3,984.36 3,984.75 3,984.36 3,984.76 0.0K
13:17 3,984.73 3,984.86 3,984.73 3,984.86 0.0K
13:18 3,984.91 3,984.97 3,984.91 3,984.97 0.0K
13:19 3,984.98 3,985.18 3,984.98 3,985.05 0.0K
13:20 3,985.06 3,985.17 3,985.06 3,985.10 0.0K
13:21 3,985.11 3,985.45 3,985.04 3,985.45 0.0K
13:22 3,985.48 3,985.96 3,985.48 3,985.94 0.0K
13:23 3,985.96 3,986.37 3,985.96 3,986.37 0.0K
13:24 3,986.36 3,986.85 3,986.36 3,986.85 0.0K
13:25 3,986.93 3,986.95 3,986.83 3,986.87 0.0K
13:26 3,986.90 3,987.15 3,986.90 3,987.15 0.0K
13:27 3,987.18 3,987.18 3,987.13 3,987.15 0.0K
13:28 3,987.16 3,987.16 3,986.84 3,986.88 0.0K
13:29 3,986.92 3,987.26 3,986.92 3,987.26 0.0K
13:30 3,987.34 3,987.40 3,986.74 3,986.73 0.0K
13:31 3,986.73 3,986.75 3,986.63 3,986.63 0.0K
13:32 3,986.58 3,986.58 3,985.44 3,985.49 0.0K
13:33 3,985.52 3,985.55 3,985.23 3,985.29 0.0K
13:34 3,985.29 3,985.29 3,985.23 3,985.23 0.0K
13:35 3,985.23 3,985.86 3,985.23 3,985.86 0.0K
13:36 3,985.95 3,986.45 3,985.95 3,986.45 0.0K
13:37 3,986.54 3,986.66 3,986.34 3,986.35 0.0K
13:38 3,986.36 3,987.15 3,986.36 3,987.15 0.0K
13:39 3,987.14 3,987.77 3,987.14 3,987.77 0.0K
13:40 3,987.78 3,988.06 3,987.73 3,988.05 0.0K
13:41 3,988.14 3,988.45 3,988.14 3,988.45 0.0K
13:42 3,988.45 3,988.45 3,988.41 3,988.39 0.0K
13:43 3,988.38 3,988.55 3,988.38 3,988.55 0.0K
13:44 3,988.57 3,988.57 3,988.44 3,988.47 0.0K
13:45 3,988.49 3,988.56 3,988.34 3,988.34 0.0K
13:46 3,988.26 3,988.79 3,988.26 3,988.79 0.0K
13:47 3,988.83 3,989.45 3,988.83 3,989.45 0.0K
13:48 3,989.45 3,989.60 3,989.44 3,989.60 0.0K
13:49 3,989.62 3,989.66 3,989.62 3,989.64 0.0K
13:50 3,989.58 3,989.58 3,989.53 3,989.59 0.0K
13:51 3,989.57 3,990.05 3,989.57 3,990.05 0.0K
13:52 3,990.15 3,990.47 3,990.15 3,990.47 0.0K
13:53 3,990.55 3,991.13 3,990.55 3,991.13 0.0K
13:54 3,991.19 3,991.25 3,991.04 3,991.06 0.0K
13:55 3,991.06 3,991.06 3,990.74 3,990.75 0.0K
13:56 3,990.77 3,990.77 3,990.74 3,990.74 0.0K
13:57 3,990.63 3,990.63 3,990.54 3,990.54 0.0K
13:58 3,990.52 3,990.56 3,990.52 3,990.54 0.0K
13:59 3,990.53 3,990.65 3,990.53 3,990.65 0.0K
14:00 3,990.69 3,991.57 3,990.69 3,991.57 0.0K
14:01 3,991.65 3,992.16 3,991.65 3,992.15 0.0K
14:02 3,992.20 3,992.20 3,992.14 3,992.14 0.0K
14:03 3,992.07 3,992.07 3,991.94 3,992.11 0.0K
14:04 3,992.10 3,992.15 3,991.73 3,991.73 0.0K
14:05 3,991.65 3,991.86 3,991.62 3,991.86 0.0K
14:06 3,991.89 3,991.95 3,991.81 3,991.81 0.0K
14:07 3,991.85 3,991.85 3,991.64 3,991.62 0.0K
14:08 3,991.54 3,991.54 3,991.44 3,991.49 0.0K
14:09 3,991.52 3,992.07 3,991.52 3,992.07 0.0K
14:10 3,992.10 3,992.35 3,992.10 3,992.35 0.0K
14:11 3,992.42 3,992.90 3,992.42 3,992.90 0.0K
14:12 3,992.95 3,993.15 3,992.95 3,993.14 0.0K
14:13 3,993.15 3,993.31 3,993.14 3,993.31 0.0K
14:14 3,993.33 3,993.76 3,993.33 3,993.76 0.0K
14:15 3,993.80 3,994.17 3,993.80 3,994.14 0.0K
14:16 3,994.15 3,994.55 3,994.15 3,994.53 0.0K
14:17 3,994.50 3,994.50 3,994.43 3,994.44 0.0K
14:18 3,994.48 3,994.48 3,994.34 3,994.34 0.0K
14:19 3,994.33 3,994.35 3,994.33 3,994.35 0.0K
14:20 3,994.40 3,994.40 3,994.14 3,994.14 0.0K
14:21 3,994.07 3,994.07 3,993.73 3,993.73 0.0K
14:22 3,993.61 3,993.61 3,993.44 3,993.46 0.0K
14:23 3,993.46 3,993.46 3,993.11 3,993.11 0.0K
14:24 3,993.12 3,993.35 3,993.12 3,993.35 0.0K
14:25 3,993.37 3,993.58 3,993.34 3,993.55 0.0K
14:26 3,993.52 3,993.52 3,993.23 3,993.23 0.0K
14:27 3,993.26 3,993.75 3,993.23 3,993.75 0.0K
14:28 3,993.77 3,993.77 3,993.64 3,993.66 0.0K
14:29 3,993.71 3,993.77 3,993.32 3,993.32 0.0K
14:30 3,993.32 3,993.35 3,993.10 3,993.10 0.0K
14:31 3,993.12 3,993.37 3,993.12 3,993.37 0.0K
14:32 3,993.45 3,994.35 3,993.45 3,994.35 0.0K
14:33 3,994.37 3,994.77 3,994.37 3,994.77 0.0K
14:34 3,994.80 3,994.86 3,994.64 3,994.86 0.0K
14:35 3,994.95 3,994.95 3,994.92 3,994.95 0.0K
14:36 3,994.93 3,994.96 3,994.62 3,994.62 0.0K
14:37 3,994.61 3,994.61 3,994.44 3,994.44 0.0K
14:38 3,994.43 3,994.43 3,994.24 3,994.26 0.0K
14:39 3,994.22 3,994.22 3,993.41 3,993.41 0.0K
14:40 3,993.39 3,993.46 3,993.33 3,993.46 0.0K
14:41 3,993.49 3,993.55 3,993.49 3,993.54 0.0K
14:42 3,993.56 3,993.56 3,993.34 3,993.34 0.0K
14:43 3,993.29 3,993.29 3,992.64 3,992.64 0.0K
14:44 3,992.59 3,992.59 3,992.23 3,992.23 0.0K
14:45 3,992.16 3,992.57 3,992.16 3,992.57 0.0K
14:46 3,992.63 3,992.78 3,992.63 3,992.64 0.0K
14:47 3,992.59 3,992.85 3,992.59 3,992.85 0.0K
14:48 3,992.87 3,993.25 3,992.87 3,993.19 0.0K
14:49 3,993.24 3,993.26 3,993.14 3,993.26 0.0K
14:50 3,993.32 3,993.32 3,993.13 3,993.13 0.0K
14:51 3,993.08 3,993.08 3,993.02 3,993.02 0.0K
14:52 3,993.02 3,993.05 3,992.94 3,992.94 0.0K
14:53 3,992.87 3,992.87 3,992.82 3,992.86 0.0K
14:54 3,992.93 3,992.93 3,992.84 3,992.88 0.0K
14:55 3,992.90 3,992.90 3,992.74 3,992.81 0.0K
14:56 3,992.82 3,992.87 3,992.82 3,992.82 0.0K
14:57 3,992.80 3,992.80 3,992.72 3,992.75 0.0K
14:58 3,992.74 3,992.75 3,992.56 3,992.65 0.0K
14:59 3,992.76 3,993.16 3,992.76 3,993.16 0.0K
15:00 3,993.27 3,993.55 3,993.27 3,993.55 0.0K
15:01 3,993.71 3,994.26 3,993.71 3,994.08 0.0K
15:02 3,994.06 3,994.45 3,993.92 3,994.45 0.0K
15:03 3,994.53 3,994.56 3,994.44 3,994.60 0.0K
15:04 3,994.58 3,994.98 3,994.58 3,994.93 0.0K
15:05 3,994.91 3,995.07 3,994.63 3,994.63 0.0K
15:06 3,994.62 3,995.18 3,994.53 3,995.18 0.0K
15:07 3,995.25 3,995.98 3,995.25 3,995.98 0.0K
15:08 3,996.05 3,996.05 3,996.03 3,996.03 0.0K
15:09 3,996.05 3,996.05 3,996.04 3,996.07 0.0K
15:10 3,996.09 3,996.15 3,996.09 3,996.15 0.0K
15:11 3,996.19 3,996.96 3,996.19 3,996.96 0.0K
15:12 3,997.03 3,997.36 3,997.03 3,997.36 0.0K
15:13 3,997.40 3,997.45 3,997.34 3,997.45 0.0K
15:14 3,997.46 3,997.95 3,997.46 3,997.95 0.0K
15:15 3,997.97 3,997.97 3,997.81 3,997.84 0.0K
15:16 3,997.81 3,997.81 3,997.44 3,997.44 0.0K
15:17 3,997.44 3,997.44 3,997.20 3,997.25 0.0K
15:18 3,997.25 3,997.47 3,997.24 3,997.23 0.0K
15:19 3,997.22 3,997.68 3,997.22 3,997.68 0.0K
15:20 3,997.74 3,998.07 3,997.74 3,998.03 0.0K
15:21 3,998.03 3,998.06 3,998.03 3,998.08 0.0K
15:22 3,998.08 3,998.56 3,998.04 3,998.56 0.0K
15:23 3,998.62 3,998.66 3,998.54 3,998.54 0.0K
15:24 3,998.50 3,998.65 3,998.44 3,998.65 0.0K
15:25 3,998.67 3,998.75 3,998.64 3,998.69 0.0K
15:26 3,998.68 3,998.88 3,998.64 3,998.88 0.0K
15:27 3,998.82 3,998.82 3,998.64 3,998.66 0.0K
15:28 3,998.72 3,998.79 3,998.44 3,998.44 0.0K
15:29 3,998.45 3,998.56 3,998.43 3,998.54 0.0K
15:30 3,998.54 3,998.57 3,998.54 3,998.49 0.0K
15:31 3,998.56 3,998.65 3,998.40 3,998.40 0.0K
15:32 3,998.32 3,998.96 3,998.32 3,998.96 0.0K
15:33 3,998.99 3,999.16 3,998.92 3,999.13 0.0K
15:34 3,999.13 3,999.55 3,999.13 3,999.46 0.0K
15:35 3,999.49 3,999.87 3,999.41 3,999.87 0.0K
15:36 3,999.92 4,000.38 3,999.92 4,000.32 0.0K
15:37 4,000.36 4,000.65 4,000.36 4,000.65 0.0K
15:38 4,000.66 4,001.18 4,000.66 4,001.18 0.0K
15:39 4,001.21 4,001.55 4,001.21 4,001.54 0.0K
15:40 4,001.52 4,001.75 4,001.52 4,001.72 0.0K
15:41 4,001.72 4,001.86 4,001.72 4,001.86 0.0K
15:42 4,001.95 4,002.16 4,001.93 4,002.13 0.0K
15:43 4,002.06 4,002.25 4,002.03 4,002.24 0.0K
15:44 4,002.19 4,002.19 4,002.04 4,002.04 0.0K
15:45 4,001.86 4,001.86 4,001.18 4,001.18 0.0K
15:46 4,001.14 4,001.14 4,000.44 4,000.44 0.0K
15:47 4,000.46 4,000.46 4,000.32 4,000.32 0.0K
15:48 4,000.26 4,000.49 4,000.24 4,000.49 0.0K
15:49 4,000.55 4,000.55 4,000.03 4,000.28 0.0K
15:50 4,000.78 4,003.35 4,000.78 4,003.35 0.0K
15:51 4,003.39 4,004.21 4,003.39 4,004.04 0.0K
15:52 4,003.93 4,004.08 4,002.93 4,004.08 0.0K
15:53 4,004.18 4,004.18 4,003.63 4,003.69 0.0K
15:54 4,003.72 4,005.58 4,003.72 4,005.58 0.0K
15:55 4,005.69 4,007.30 4,005.69 4,006.59 0.0K
15:56 4,006.67 4,008.31 4,006.67 4,008.31 0.0K
15:57 4,008.51 4,009.16 4,008.43 4,009.16 0.0K
15:58 4,009.15 4,009.67 4,009.15 4,009.42 0.0K
15:59 4,009.47 4,010.59 4,009.47 4,009.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available