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 4,038.29 4,043.23 4,038.29 4,042.51 0.0K
09:31 4,042.26 4,042.26 4,038.64 4,038.64 0.0K
09:32 4,038.28 4,039.08 4,035.04 4,035.04 0.0K
09:33 4,035.02 4,035.43 4,034.82 4,034.97 0.0K
09:34 4,035.38 4,035.38 4,034.52 4,034.63 0.0K
09:35 4,034.51 4,035.34 4,033.83 4,033.78 0.0K
09:36 4,033.74 4,033.74 4,032.16 4,032.16 0.0K
09:37 4,032.05 4,032.54 4,031.84 4,031.84 0.0K
09:38 4,031.73 4,031.73 4,029.85 4,029.85 0.0K
09:39 4,029.50 4,030.46 4,029.50 4,029.77 0.0K
09:40 4,029.75 4,030.36 4,029.16 4,029.16 0.0K
09:41 4,028.91 4,028.91 4,027.73 4,027.73 0.0K
09:42 4,027.68 4,028.13 4,025.84 4,026.00 0.0K
09:43 4,025.97 4,026.25 4,024.34 4,024.29 0.0K
09:44 4,024.45 4,024.57 4,023.57 4,023.66 0.0K
09:45 4,023.58 4,023.58 4,017.56 4,018.05 0.0K
09:46 4,018.06 4,018.19 4,016.99 4,017.26 0.0K
09:47 4,017.47 4,018.65 4,017.47 4,018.39 0.0K
09:48 4,018.84 4,023.69 4,018.84 4,023.69 0.0K
09:49 4,023.73 4,024.27 4,023.52 4,024.22 0.0K
09:50 4,024.06 4,024.06 4,019.99 4,019.99 0.0K
09:51 4,019.96 4,021.19 4,019.96 4,020.24 0.0K
09:52 4,020.01 4,020.01 4,018.24 4,018.24 0.0K
09:53 4,018.12 4,018.28 4,017.71 4,017.71 0.0K
09:54 4,017.75 4,019.68 4,017.68 4,019.68 0.0K
09:55 4,019.75 4,021.16 4,019.62 4,021.16 0.0K
09:56 4,021.20 4,021.40 4,020.73 4,021.40 0.0K
09:57 4,021.45 4,021.45 4,020.62 4,020.85 0.0K
09:58 4,020.82 4,020.82 4,019.93 4,020.41 0.0K
09:59 4,020.47 4,020.71 4,020.03 4,020.70 0.0K
10:00 4,020.77 4,020.77 4,017.20 4,017.20 0.0K
10:01 4,017.11 4,017.11 4,015.79 4,015.79 0.0K
10:02 4,015.68 4,016.57 4,015.68 4,016.59 0.0K
10:03 4,016.64 4,017.39 4,016.64 4,017.29 0.0K
10:04 4,017.21 4,017.88 4,017.21 4,017.88 0.0K
10:05 4,017.86 4,018.15 4,017.14 4,018.15 0.0K
10:06 4,018.13 4,018.67 4,017.84 4,017.86 0.0K
10:07 4,018.04 4,018.78 4,017.91 4,018.78 0.0K
10:08 4,018.89 4,019.37 4,018.89 4,019.37 0.0K
10:09 4,019.51 4,019.56 4,018.24 4,018.40 0.0K
10:10 4,018.47 4,019.35 4,018.47 4,019.35 0.0K
10:11 4,019.32 4,019.48 4,019.22 4,019.31 0.0K
10:12 4,019.27 4,019.53 4,018.43 4,018.48 0.0K
10:13 4,018.48 4,018.92 4,018.13 4,018.63 0.0K
10:14 4,018.50 4,018.59 4,017.04 4,017.04 0.0K
10:15 4,016.93 4,016.98 4,016.54 4,016.98 0.0K
10:16 4,016.87 4,016.87 4,016.01 4,016.01 0.0K
10:17 4,015.99 4,016.05 4,015.40 4,015.40 0.0K
10:18 4,015.31 4,015.66 4,014.47 4,014.47 0.0K
10:19 4,014.50 4,014.50 4,014.22 4,014.47 0.0K
10:20 4,014.47 4,014.69 4,014.23 4,014.69 0.0K
10:21 4,014.73 4,016.07 4,014.73 4,015.98 0.0K
10:22 4,016.03 4,017.37 4,016.03 4,017.30 0.0K
10:23 4,017.29 4,017.40 4,016.72 4,017.04 0.0K
10:24 4,016.95 4,016.95 4,016.39 4,016.39 0.0K
10:25 4,016.41 4,016.98 4,016.41 4,016.43 0.0K
10:26 4,016.22 4,016.57 4,016.22 4,016.48 0.0K
10:27 4,016.64 4,018.65 4,016.64 4,018.64 0.0K
10:28 4,018.66 4,019.36 4,018.66 4,019.21 0.0K
10:29 4,019.28 4,019.65 4,019.28 4,019.65 0.0K
10:30 4,019.75 4,020.67 4,019.74 4,020.67 0.0K
10:31 4,020.73 4,021.29 4,020.73 4,021.02 0.0K
10:32 4,021.13 4,021.61 4,021.13 4,021.38 0.0K
10:33 4,021.34 4,021.45 4,021.03 4,021.03 0.0K
10:34 4,021.03 4,021.05 4,020.83 4,021.05 0.0K
10:35 4,021.03 4,021.64 4,021.03 4,021.64 0.0K
10:36 4,021.68 4,022.19 4,021.68 4,021.80 0.0K
10:37 4,021.90 4,022.47 4,021.90 4,022.45 0.0K
10:38 4,022.53 4,024.56 4,022.53 4,024.56 0.0K
10:39 4,024.52 4,024.75 4,024.44 4,024.53 0.0K
10:40 4,024.52 4,025.15 4,024.52 4,025.15 0.0K
10:41 4,025.19 4,025.87 4,025.19 4,025.87 0.0K
10:42 4,025.94 4,026.86 4,025.94 4,026.86 0.0K
10:43 4,027.01 4,027.25 4,027.01 4,027.03 0.0K
10:44 4,027.07 4,027.64 4,027.07 4,027.64 0.0K
10:45 4,027.78 4,028.23 4,027.78 4,028.05 0.0K
10:46 4,028.00 4,028.86 4,028.00 4,028.80 0.0K
10:47 4,028.75 4,029.15 4,028.72 4,029.18 0.0K
10:48 4,029.23 4,029.95 4,029.23 4,029.95 0.0K
10:49 4,030.03 4,030.03 4,029.73 4,029.66 0.0K
10:50 4,029.67 4,030.26 4,029.67 4,030.26 0.0K
10:51 4,030.36 4,031.15 4,030.36 4,031.01 0.0K
10:52 4,031.08 4,031.57 4,031.08 4,031.57 0.0K
10:53 4,031.54 4,031.71 4,031.54 4,031.67 0.0K
10:54 4,031.63 4,032.06 4,031.63 4,032.06 0.0K
10:55 4,032.12 4,032.68 4,032.12 4,032.44 0.0K
10:56 4,032.51 4,032.97 4,032.51 4,032.97 0.0K
10:57 4,032.99 4,033.56 4,032.99 4,033.56 0.0K
10:58 4,033.66 4,033.66 4,033.30 4,033.30 0.0K
10:59 4,033.36 4,033.56 4,033.36 4,033.56 0.0K
11:00 4,033.72 4,034.88 4,033.72 4,034.31 0.0K
11:01 4,034.34 4,034.95 4,034.34 4,034.97 0.0K
11:02 4,035.12 4,035.75 4,035.12 4,035.77 0.0K
11:03 4,035.92 4,037.39 4,035.92 4,037.39 0.0K
11:04 4,037.29 4,037.29 4,036.62 4,036.83 0.0K
11:05 4,036.86 4,037.15 4,036.86 4,037.15 0.0K
11:06 4,037.23 4,037.58 4,037.23 4,037.48 0.0K
11:07 4,037.50 4,037.50 4,037.14 4,037.25 0.0K
11:08 4,037.29 4,037.29 4,036.80 4,036.96 0.0K
11:09 4,037.02 4,037.09 4,036.87 4,037.09 0.0K
11:10 4,037.19 4,037.85 4,037.19 4,037.61 0.0K
11:11 4,037.69 4,038.07 4,037.69 4,038.09 0.0K
11:12 4,038.13 4,038.16 4,038.03 4,038.06 0.0K
11:13 4,038.13 4,038.15 4,037.84 4,037.84 0.0K
11:14 4,037.87 4,037.96 4,037.63 4,037.63 0.0K
11:15 4,037.56 4,037.79 4,037.42 4,037.42 0.0K
11:16 4,037.34 4,037.34 4,036.99 4,037.19 0.0K
11:17 4,037.16 4,037.55 4,037.16 4,037.55 0.0K
11:18 4,037.60 4,037.60 4,036.93 4,036.93 0.0K
11:19 4,036.89 4,037.25 4,036.83 4,036.83 0.0K
11:20 4,036.86 4,037.25 4,036.86 4,037.17 0.0K
11:21 4,037.30 4,037.66 4,037.30 4,037.59 0.0K
11:22 4,037.65 4,038.86 4,037.63 4,038.86 0.0K
11:23 4,038.88 4,039.05 4,038.88 4,038.95 0.0K
11:24 4,038.99 4,039.48 4,038.92 4,039.48 0.0K
11:25 4,039.51 4,039.77 4,039.51 4,039.61 0.0K
11:26 4,039.54 4,039.54 4,039.24 4,039.38 0.0K
11:27 4,039.39 4,039.39 4,038.72 4,038.72 0.0K
11:28 4,038.79 4,039.35 4,038.79 4,039.27 0.0K
11:29 4,039.28 4,040.05 4,039.28 4,040.05 0.0K
11:30 4,040.07 4,040.07 4,039.83 4,039.83 0.0K
11:31 4,039.82 4,039.82 4,039.33 4,039.33 0.0K
11:32 4,039.26 4,039.26 4,039.14 4,039.14 0.0K
11:33 4,039.12 4,039.12 4,037.93 4,037.93 0.0K
11:34 4,037.98 4,037.98 4,037.20 4,037.20 0.0K
11:35 4,037.07 4,037.37 4,037.03 4,037.37 0.0K
11:36 4,037.40 4,037.55 4,036.72 4,036.72 0.0K
11:37 4,036.65 4,036.65 4,035.94 4,035.94 0.0K
11:38 4,035.86 4,035.86 4,035.42 4,035.49 0.0K
11:39 4,035.50 4,035.65 4,035.44 4,035.44 0.0K
11:40 4,035.38 4,035.38 4,034.42 4,034.71 0.0K
11:41 4,034.73 4,034.96 4,034.73 4,034.71 0.0K
11:42 4,034.68 4,034.68 4,034.54 4,034.60 0.0K
11:43 4,034.56 4,034.87 4,034.56 4,034.82 0.0K
11:44 4,034.81 4,034.81 4,034.32 4,034.32 0.0K
11:45 4,034.27 4,034.27 4,033.32 4,033.32 0.0K
11:46 4,033.25 4,033.25 4,031.72 4,031.72 0.0K
11:47 4,031.74 4,032.05 4,031.62 4,031.73 0.0K
11:48 4,031.58 4,031.96 4,031.27 4,031.96 0.0K
11:49 4,031.94 4,032.57 4,031.94 4,032.57 0.0K
11:50 4,032.60 4,032.68 4,032.44 4,032.65 0.0K
11:51 4,032.73 4,033.26 4,032.73 4,033.26 0.0K
11:52 4,033.34 4,033.36 4,033.00 4,033.00 0.0K
11:53 4,032.92 4,032.92 4,032.71 4,032.75 0.0K
11:54 4,032.78 4,032.85 4,032.78 4,032.85 0.0K
11:55 4,032.84 4,033.08 4,032.84 4,033.08 0.0K
11:56 4,033.03 4,033.15 4,032.89 4,033.15 0.0K
11:57 4,033.22 4,033.25 4,032.98 4,032.98 0.0K
11:58 4,032.98 4,032.98 4,032.84 4,032.84 0.0K
11:59 4,032.83 4,033.11 4,032.83 4,033.11 0.0K
12:00 4,033.15 4,033.15 4,032.89 4,033.18 0.0K
12:01 4,033.20 4,033.20 4,032.33 4,032.33 0.0K
12:02 4,032.28 4,032.78 4,032.28 4,032.78 0.0K
12:03 4,032.79 4,033.16 4,032.79 4,033.16 0.0K
12:04 4,033.15 4,033.15 4,032.68 4,032.68 0.0K
12:05 4,032.72 4,032.72 4,032.34 4,032.34 0.0K
12:06 4,032.27 4,032.45 4,032.15 4,032.15 0.0K
12:07 4,032.38 4,032.45 4,032.14 4,032.14 0.0K
12:08 4,032.09 4,032.15 4,031.48 4,031.48 0.0K
12:09 4,031.25 4,031.25 4,030.84 4,030.84 0.0K
12:10 4,030.84 4,031.07 4,030.84 4,031.07 0.0K
12:11 4,031.04 4,031.59 4,031.04 4,031.59 0.0K
12:12 4,031.60 4,031.68 4,031.52 4,031.68 0.0K
12:13 4,031.76 4,031.86 4,031.72 4,031.84 0.0K
12:14 4,031.77 4,031.85 4,031.77 4,031.81 0.0K
12:15 4,031.81 4,031.87 4,031.52 4,031.52 0.0K
12:16 4,031.49 4,031.55 4,030.84 4,030.84 0.0K
12:17 4,030.80 4,030.80 4,030.13 4,030.48 0.0K
12:18 4,030.52 4,030.65 4,030.52 4,030.66 0.0K
12:19 4,030.77 4,030.77 4,030.24 4,030.24 0.0K
12:20 4,030.17 4,030.29 4,030.14 4,030.15 0.0K
12:21 4,030.12 4,030.15 4,030.04 4,030.04 0.0K
12:22 4,029.96 4,030.15 4,029.96 4,030.14 0.0K
12:23 4,030.15 4,030.27 4,030.15 4,030.27 0.0K
12:24 4,030.33 4,030.45 4,030.33 4,030.45 0.0K
12:25 4,030.50 4,031.38 4,030.50 4,031.38 0.0K
12:26 4,031.46 4,031.46 4,031.34 4,031.46 0.0K
12:27 4,031.57 4,031.65 4,030.73 4,030.73 0.0K
12:28 4,030.70 4,030.76 4,030.64 4,030.78 0.0K
12:29 4,030.77 4,031.35 4,030.74 4,031.35 0.0K
12:30 4,031.38 4,031.95 4,031.38 4,031.99 0.0K
12:31 4,032.08 4,032.25 4,032.08 4,032.25 0.0K
12:32 4,032.27 4,032.38 4,032.04 4,032.12 0.0K
12:33 4,032.14 4,032.35 4,032.14 4,032.36 0.0K
12:34 4,032.39 4,032.75 4,032.39 4,032.73 0.0K
12:35 4,032.75 4,032.75 4,032.33 4,032.33 0.0K
12:36 4,032.32 4,032.32 4,031.81 4,031.81 0.0K
12:37 4,031.79 4,031.79 4,030.73 4,030.73 0.0K
12:38 4,030.69 4,030.69 4,030.33 4,030.48 0.0K
12:39 4,030.54 4,030.89 4,030.54 4,030.89 0.0K
12:40 4,030.86 4,030.95 4,030.81 4,030.95 0.0K
12:41 4,030.95 4,030.95 4,030.63 4,030.88 0.0K
12:42 4,030.92 4,031.36 4,030.92 4,031.36 0.0K
12:43 4,031.39 4,031.96 4,031.39 4,031.96 0.0K
12:44 4,031.96 4,031.96 4,031.23 4,031.23 0.0K
12:45 4,031.21 4,031.21 4,029.43 4,029.43 0.0K
12:46 4,029.39 4,029.39 4,028.64 4,028.65 0.0K
12:47 4,028.63 4,028.76 4,028.53 4,028.62 0.0K
12:48 4,028.61 4,029.18 4,028.61 4,029.12 0.0K
12:49 4,029.14 4,029.45 4,029.14 4,029.45 0.0K
12:50 4,029.50 4,030.15 4,029.50 4,030.15 0.0K
12:51 4,030.18 4,030.55 4,030.18 4,030.55 0.0K
12:52 4,030.62 4,030.85 4,030.62 4,030.77 0.0K
12:53 4,030.78 4,031.17 4,030.78 4,031.17 0.0K
12:54 4,031.16 4,031.36 4,031.04 4,031.36 0.0K
12:55 4,031.42 4,031.75 4,031.42 4,031.53 0.0K
12:56 4,031.46 4,031.46 4,030.81 4,030.81 0.0K
12:57 4,030.77 4,030.85 4,030.74 4,030.89 0.0K
12:58 4,030.91 4,030.91 4,030.74 4,030.74 0.0K
12:59 4,030.62 4,031.30 4,030.62 4,031.30 0.0K
13:00 4,031.33 4,031.67 4,031.09 4,031.67 0.0K
13:01 4,031.69 4,031.77 4,031.53 4,031.53 0.0K
13:02 4,031.47 4,031.47 4,031.43 4,031.45 0.0K
13:03 4,031.45 4,031.45 4,030.94 4,030.94 0.0K
13:04 4,030.97 4,031.05 4,030.84 4,030.85 0.0K
13:05 4,030.90 4,030.97 4,030.54 4,030.54 0.0K
13:06 4,030.52 4,030.57 4,030.32 4,030.32 0.0K
13:07 4,030.35 4,030.35 4,029.94 4,029.94 0.0K
13:08 4,029.79 4,030.00 4,029.79 4,030.00 0.0K
13:09 4,030.01 4,030.17 4,029.91 4,029.91 0.0K
13:10 4,029.86 4,029.86 4,029.73 4,029.76 0.0K
13:11 4,029.73 4,029.99 4,029.63 4,029.63 0.0K
13:12 4,029.62 4,030.26 4,029.62 4,030.26 0.0K
13:13 4,030.27 4,030.57 4,030.27 4,030.57 0.0K
13:14 4,030.66 4,030.96 4,030.66 4,030.96 0.0K
13:15 4,031.10 4,031.45 4,031.10 4,031.45 0.0K
13:16 4,031.48 4,031.55 4,031.34 4,031.55 0.0K
13:17 4,031.53 4,031.97 4,031.42 4,031.97 0.0K
13:18 4,031.95 4,032.55 4,031.92 4,032.55 0.0K
13:19 4,032.62 4,033.17 4,032.62 4,033.17 0.0K
13:20 4,033.19 4,033.75 4,033.19 4,033.75 0.0K
13:21 4,033.81 4,034.18 4,033.81 4,034.18 0.0K
13:22 4,034.21 4,034.65 4,034.21 4,034.65 0.0K
13:23 4,034.68 4,035.65 4,034.68 4,035.65 0.0K
13:24 4,035.66 4,035.87 4,035.66 4,035.86 0.0K
13:25 4,035.85 4,035.85 4,035.33 4,035.33 0.0K
13:26 4,035.20 4,035.20 4,034.64 4,034.61 0.0K
13:27 4,034.52 4,034.78 4,034.52 4,034.78 0.0K
13:28 4,034.82 4,035.15 4,034.82 4,035.13 0.0K
13:29 4,035.11 4,035.11 4,034.73 4,034.77 0.0K
13:30 4,034.83 4,035.15 4,034.83 4,035.15 0.0K
13:31 4,035.17 4,035.36 4,035.17 4,035.25 0.0K
13:32 4,035.25 4,035.46 4,035.24 4,035.43 0.0K
13:33 4,035.41 4,035.41 4,035.11 4,035.11 0.0K
13:34 4,035.12 4,035.12 4,034.64 4,034.64 0.0K
13:35 4,034.60 4,034.60 4,033.83 4,033.83 0.0K
13:36 4,033.75 4,033.86 4,033.74 4,033.86 0.0K
13:37 4,033.86 4,033.95 4,033.82 4,033.82 0.0K
13:38 4,033.78 4,034.01 4,033.78 4,033.89 0.0K
13:39 4,033.87 4,033.87 4,033.63 4,033.77 0.0K
13:40 4,033.57 4,033.57 4,033.44 4,033.44 0.0K
13:41 4,033.41 4,033.41 4,032.62 4,032.62 0.0K
13:42 4,032.58 4,032.85 4,032.58 4,032.85 0.0K
13:43 4,032.86 4,032.95 4,032.73 4,032.73 0.0K
13:44 4,032.71 4,032.71 4,032.64 4,032.68 0.0K
13:45 4,032.71 4,032.77 4,032.71 4,032.80 0.0K
13:46 4,032.84 4,032.85 4,032.43 4,032.43 0.0K
13:47 4,032.44 4,032.47 4,032.44 4,032.42 0.0K
13:48 4,032.41 4,032.69 4,032.32 4,032.32 0.0K
13:49 4,032.21 4,032.21 4,031.54 4,031.54 0.0K
13:50 4,031.51 4,031.51 4,031.42 4,031.46 0.0K
13:51 4,031.54 4,031.54 4,030.63 4,030.63 0.0K
13:52 4,030.49 4,030.49 4,028.31 4,028.31 0.0K
13:53 4,028.30 4,028.95 4,028.30 4,028.95 0.0K
13:54 4,028.98 4,029.28 4,028.92 4,029.28 0.0K
13:55 4,029.29 4,029.29 4,028.90 4,028.90 0.0K
13:56 4,028.88 4,028.88 4,028.20 4,028.20 0.0K
13:57 4,028.19 4,028.19 4,027.45 4,027.45 0.0K
13:58 4,027.42 4,027.42 4,027.33 4,027.29 0.0K
13:59 4,027.33 4,027.45 4,027.33 4,027.47 0.0K
14:00 4,027.50 4,028.17 4,027.50 4,028.11 0.0K
14:01 4,028.11 4,028.15 4,027.90 4,027.90 0.0K
14:02 4,027.90 4,027.90 4,027.03 4,027.03 0.0K
14:03 4,027.03 4,027.15 4,026.92 4,027.17 0.0K
14:04 4,027.20 4,027.20 4,027.04 4,026.98 0.0K
14:05 4,027.03 4,027.11 4,026.74 4,027.11 0.0K
14:06 4,027.23 4,027.46 4,027.23 4,027.46 0.0K
14:07 4,027.48 4,027.48 4,027.48 4,027.48 0.0K
14:08 4,027.46 4,027.46 4,026.69 4,026.69 0.0K
14:09 4,026.68 4,027.07 4,026.68 4,027.07 0.0K
14:10 4,027.18 4,028.45 4,027.18 4,028.45 0.0K
14:11 4,028.57 4,029.08 4,028.57 4,029.08 0.0K
14:12 4,029.09 4,029.37 4,029.09 4,029.36 0.0K
14:13 4,029.37 4,029.97 4,029.37 4,029.97 0.0K
14:14 4,029.98 4,029.98 4,029.84 4,029.94 0.0K
14:15 4,029.96 4,030.90 4,029.96 4,030.90 0.0K
14:16 4,031.01 4,032.36 4,031.01 4,032.36 0.0K
14:17 4,032.37 4,033.06 4,032.34 4,033.06 0.0K
14:18 4,033.10 4,033.25 4,033.10 4,033.25 0.0K
14:19 4,033.34 4,033.65 4,033.34 4,033.65 0.0K
14:20 4,033.69 4,033.87 4,033.64 4,033.87 0.0K
14:21 4,033.97 4,034.86 4,033.97 4,034.86 0.0K
14:22 4,034.99 4,035.67 4,034.99 4,035.67 0.0K
14:23 4,035.93 4,036.02 4,034.93 4,034.93 0.0K
14:24 4,034.92 4,035.77 4,034.77 4,035.77 0.0K
14:25 4,035.85 4,035.85 4,035.83 4,035.87 0.0K
14:26 4,035.89 4,036.06 4,035.89 4,036.06 0.0K
14:27 4,036.15 4,036.98 4,036.15 4,036.98 0.0K
14:28 4,036.97 4,036.97 4,036.94 4,036.95 0.0K
14:29 4,036.93 4,037.15 4,036.84 4,037.15 0.0K
14:30 4,037.22 4,037.83 4,037.22 4,037.83 0.0K
14:31 4,037.87 4,038.15 4,037.87 4,038.16 0.0K
14:32 4,038.26 4,038.75 4,038.26 4,038.75 0.0K
14:33 4,038.85 4,038.95 4,038.85 4,038.95 0.0K
14:34 4,038.97 4,038.97 4,038.73 4,038.73 0.0K
14:35 4,038.66 4,038.87 4,038.66 4,038.85 0.0K
14:36 4,038.91 4,038.91 4,038.84 4,038.84 0.0K
14:37 4,038.80 4,038.80 4,038.80 4,038.80 0.0K
14:38 4,038.82 4,039.18 4,038.82 4,039.16 0.0K
14:39 4,039.13 4,039.13 4,038.84 4,038.84 0.0K
14:40 4,038.85 4,038.85 4,038.14 4,038.14 0.0K
14:41 4,038.12 4,038.25 4,038.12 4,038.20 0.0K
14:42 4,038.18 4,038.58 4,038.14 4,038.58 0.0K
14:43 4,038.60 4,038.67 4,038.54 4,038.67 0.0K
14:44 4,038.65 4,038.86 4,038.65 4,038.86 0.0K
14:45 4,038.88 4,039.64 4,038.88 4,039.64 0.0K
14:46 4,039.67 4,040.25 4,039.67 4,040.25 0.0K
14:47 4,040.30 4,040.30 4,040.24 4,040.24 0.0K
14:48 4,040.18 4,040.28 4,040.18 4,040.28 0.0K
14:49 4,040.32 4,040.46 4,040.32 4,040.43 0.0K
14:50 4,040.38 4,040.46 4,040.04 4,040.04 0.0K
14:51 4,040.08 4,040.87 4,040.08 4,040.81 0.0K
14:52 4,040.80 4,040.80 4,040.34 4,040.34 0.0K
14:53 4,040.32 4,040.32 4,039.62 4,039.62 0.0K
14:54 4,039.55 4,039.55 4,039.54 4,039.51 0.0K
14:55 4,039.48 4,039.85 4,039.44 4,039.85 0.0K
14:56 4,039.95 4,040.35 4,039.94 4,040.35 0.0K
14:57 4,040.41 4,040.76 4,040.41 4,040.76 0.0K
14:58 4,040.79 4,040.79 4,040.71 4,040.78 0.0K
14:59 4,040.81 4,040.87 4,040.64 4,040.64 0.0K
15:00 4,040.59 4,040.59 4,039.84 4,039.86 0.0K
15:01 4,039.86 4,040.38 4,039.86 4,040.38 0.0K
15:02 4,040.32 4,040.36 4,040.21 4,040.21 0.0K
15:03 4,040.11 4,040.11 4,039.77 4,039.77 0.0K
15:04 4,039.69 4,039.69 4,039.23 4,039.23 0.0K
15:05 4,039.23 4,039.26 4,038.90 4,038.90 0.0K
15:06 4,038.91 4,038.91 4,038.62 4,038.62 0.0K
15:07 4,038.43 4,038.43 4,037.70 4,037.82 0.0K
15:08 4,037.75 4,037.75 4,037.53 4,037.53 0.0K
15:09 4,037.53 4,037.55 4,037.32 4,037.44 0.0K
15:10 4,037.35 4,037.35 4,036.73 4,036.73 0.0K
15:11 4,036.70 4,036.75 4,036.03 4,036.03 0.0K
15:12 4,035.97 4,035.97 4,034.74 4,034.74 0.0K
15:13 4,034.68 4,035.05 4,034.64 4,035.03 0.0K
15:14 4,035.04 4,035.37 4,035.04 4,035.37 0.0K
15:15 4,035.37 4,035.80 4,035.14 4,035.72 0.0K
15:16 4,035.74 4,036.15 4,035.74 4,036.15 0.0K
15:17 4,036.33 4,036.75 4,036.33 4,036.75 0.0K
15:18 4,036.81 4,036.88 4,036.43 4,036.43 0.0K
15:19 4,036.36 4,036.36 4,035.69 4,035.69 0.0K
15:20 4,035.61 4,035.66 4,035.30 4,035.30 0.0K
15:21 4,035.26 4,035.41 4,035.04 4,035.04 0.0K
15:22 4,034.96 4,034.96 4,034.13 4,034.13 0.0K
15:23 4,034.08 4,034.08 4,033.53 4,033.53 0.0K
15:24 4,033.45 4,033.66 4,033.45 4,033.66 0.0K
15:25 4,033.63 4,033.63 4,033.23 4,033.25 0.0K
15:26 4,033.30 4,033.46 4,033.02 4,033.02 0.0K
15:27 4,032.97 4,032.97 4,032.54 4,032.55 0.0K
15:28 4,032.57 4,032.57 4,032.14 4,032.14 0.0K
15:29 4,032.12 4,032.76 4,032.12 4,032.76 0.0K
15:30 4,032.75 4,033.16 4,032.75 4,033.16 0.0K
15:31 4,033.17 4,033.17 4,032.72 4,032.75 0.0K
15:32 4,032.83 4,033.56 4,032.83 4,033.54 0.0K
15:33 4,033.41 4,033.41 4,032.03 4,032.03 0.0K
15:34 4,031.97 4,031.97 4,031.20 4,031.20 0.0K
15:35 4,031.13 4,031.97 4,031.13 4,031.97 0.0K
15:36 4,031.97 4,032.08 4,031.93 4,032.08 0.0K
15:37 4,032.42 4,032.45 4,032.42 4,032.42 0.0K
15:38 4,032.41 4,032.41 4,032.33 4,032.33 0.0K
15:39 4,032.24 4,032.26 4,032.24 4,032.21 0.0K
15:40 4,032.07 4,032.55 4,032.04 4,032.55 0.0K
15:41 4,032.54 4,033.26 4,032.54 4,033.26 0.0K
15:42 4,033.91 4,033.91 4,033.91 4,033.91 0.0K
15:43 4,033.97 4,035.47 4,033.97 4,035.47 0.0K
15:44 4,035.53 4,035.55 4,035.44 4,035.55 0.0K
15:45 4,035.62 4,036.97 4,035.62 4,036.97 0.0K
15:46 4,037.04 4,037.56 4,037.04 4,037.56 0.0K
15:47 4,037.76 4,038.46 4,037.76 4,038.44 0.0K
15:48 4,038.41 4,038.45 4,038.23 4,038.37 0.0K
15:49 4,038.36 4,038.55 4,038.34 4,038.46 0.0K
15:50 4,038.57 4,039.07 4,037.93 4,038.55 0.0K
15:51 4,038.49 4,038.66 4,037.63 4,038.61 0.0K
15:52 4,038.66 4,038.80 4,038.32 4,038.80 0.0K
15:53 4,038.90 4,039.90 4,038.81 4,039.90 0.0K
15:54 4,039.97 4,040.50 4,039.97 4,040.50 0.0K
15:55 4,040.63 4,043.52 4,040.63 4,043.27 0.0K
15:56 4,043.40 4,043.85 4,043.34 4,043.54 0.0K
15:57 4,043.25 4,043.25 4,042.19 4,042.66 0.0K
15:58 4,042.53 4,042.53 4,041.44 4,041.55 0.0K
15:59 4,041.61 4,043.63 4,041.61 4,043.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available