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 4,078.60 4,078.60 4,065.71 4,065.71 0.0K
09:31 4,065.73 4,065.76 4,065.11 4,065.81 0.0K
09:32 4,066.21 4,066.86 4,065.79 4,065.79 0.0K
09:33 4,065.79 4,066.55 4,065.79 4,066.23 0.0K
09:34 4,066.28 4,066.57 4,065.72 4,065.80 0.0K
09:35 4,065.76 4,066.65 4,065.76 4,066.54 0.0K
09:36 4,066.63 4,067.89 4,066.63 4,067.45 0.0K
09:37 4,067.46 4,068.00 4,067.26 4,067.63 0.0K
09:38 4,067.75 4,068.46 4,067.75 4,067.94 0.0K
09:39 4,067.98 4,069.01 4,067.89 4,069.01 0.0K
09:40 4,069.06 4,070.56 4,069.06 4,070.62 0.0K
09:41 4,070.31 4,070.31 4,068.67 4,068.88 0.0K
09:42 4,068.98 4,069.33 4,068.44 4,068.94 0.0K
09:43 4,069.08 4,069.43 4,068.43 4,068.43 0.0K
09:44 4,068.05 4,068.05 4,065.99 4,065.99 0.0K
09:45 4,065.45 4,065.45 4,061.93 4,062.42 0.0K
09:46 4,062.25 4,062.36 4,061.67 4,061.67 0.0K
09:47 4,061.59 4,063.02 4,061.59 4,063.02 0.0K
09:48 4,063.06 4,065.10 4,063.06 4,065.10 0.0K
09:49 4,065.27 4,066.07 4,065.27 4,066.07 0.0K
09:50 4,066.26 4,066.26 4,065.22 4,065.74 0.0K
09:51 4,065.49 4,065.56 4,065.03 4,065.03 0.0K
09:52 4,065.00 4,066.07 4,065.00 4,065.95 0.0K
09:53 4,066.05 4,066.17 4,065.84 4,065.82 0.0K
09:54 4,065.82 4,065.82 4,064.80 4,064.80 0.0K
09:55 4,064.71 4,064.71 4,063.93 4,064.15 0.0K
09:56 4,064.23 4,064.48 4,064.04 4,064.04 0.0K
09:57 4,064.09 4,064.56 4,064.03 4,064.02 0.0K
09:58 4,063.97 4,064.30 4,063.97 4,064.03 0.0K
09:59 4,064.00 4,064.99 4,064.00 4,064.88 0.0K
10:00 4,063.72 4,063.72 4,059.46 4,059.46 0.0K
10:01 4,059.38 4,059.60 4,058.84 4,058.76 0.0K
10:02 4,058.67 4,058.80 4,058.29 4,058.29 0.0K
10:03 4,058.26 4,058.66 4,058.08 4,058.08 0.0K
10:04 4,057.87 4,058.05 4,057.73 4,058.05 0.0K
10:05 4,058.03 4,058.17 4,057.72 4,058.02 0.0K
10:06 4,058.02 4,058.09 4,057.81 4,057.85 0.0K
10:07 4,057.91 4,059.05 4,057.91 4,058.98 0.0K
10:08 4,058.93 4,059.11 4,058.72 4,058.72 0.0K
10:09 4,058.82 4,059.56 4,058.82 4,059.23 0.0K
10:10 4,059.19 4,059.28 4,057.84 4,057.84 0.0K
10:11 4,057.74 4,057.78 4,057.54 4,057.81 0.0K
10:12 4,057.76 4,057.76 4,056.88 4,056.88 0.0K
10:13 4,056.85 4,056.98 4,056.02 4,056.02 0.0K
10:14 4,056.10 4,056.10 4,055.21 4,055.21 0.0K
10:15 4,055.25 4,055.25 4,054.04 4,054.04 0.0K
10:16 4,054.05 4,054.26 4,053.87 4,054.03 0.0K
10:17 4,053.93 4,054.18 4,053.93 4,054.18 0.0K
10:18 4,054.03 4,054.09 4,053.84 4,053.86 0.0K
10:19 4,053.82 4,053.82 4,053.33 4,053.56 0.0K
10:20 4,053.59 4,053.86 4,053.44 4,053.64 0.0K
10:21 4,053.69 4,054.10 4,053.24 4,053.37 0.0K
10:22 4,053.39 4,053.77 4,053.39 4,053.64 0.0K
10:23 4,053.66 4,053.66 4,053.44 4,053.64 0.0K
10:24 4,053.65 4,053.81 4,053.53 4,053.81 0.0K
10:25 4,053.85 4,053.98 4,053.33 4,053.33 0.0K
10:26 4,053.23 4,053.26 4,052.96 4,052.96 0.0K
10:27 4,052.92 4,052.92 4,051.73 4,051.71 0.0K
10:28 4,051.68 4,051.87 4,051.63 4,051.75 0.0K
10:29 4,051.74 4,051.74 4,051.52 4,051.52 0.0K
10:30 4,051.57 4,051.68 4,051.28 4,051.40 0.0K
10:31 4,051.37 4,051.37 4,050.72 4,050.76 0.0K
10:32 4,050.74 4,050.74 4,050.21 4,050.21 0.0K
10:33 4,050.24 4,050.24 4,049.99 4,050.05 0.0K
10:34 4,050.01 4,050.08 4,049.74 4,049.77 0.0K
10:35 4,049.77 4,049.96 4,049.71 4,049.92 0.0K
10:36 4,049.86 4,049.86 4,048.93 4,048.93 0.0K
10:37 4,048.87 4,048.87 4,048.41 4,048.57 0.0K
10:38 4,048.53 4,049.16 4,048.53 4,048.70 0.0K
10:39 4,048.70 4,048.70 4,048.54 4,048.65 0.0K
10:40 4,048.68 4,048.96 4,048.30 4,048.30 0.0K
10:41 4,048.29 4,048.81 4,048.29 4,048.57 0.0K
10:42 4,048.55 4,048.55 4,048.24 4,048.38 0.0K
10:43 4,048.39 4,048.39 4,048.14 4,048.27 0.0K
10:44 4,048.23 4,048.28 4,048.00 4,048.15 0.0K
10:45 4,048.30 4,048.47 4,048.03 4,048.02 0.0K
10:46 4,048.00 4,048.00 4,047.54 4,047.75 0.0K
10:47 4,047.83 4,048.55 4,047.83 4,048.55 0.0K
10:48 4,048.61 4,048.75 4,048.51 4,048.77 0.0K
10:49 4,048.79 4,049.21 4,048.79 4,049.21 0.0K
10:50 4,049.22 4,049.59 4,049.22 4,049.59 0.0K
10:51 4,049.75 4,049.88 4,049.50 4,049.64 0.0K
10:52 4,049.63 4,050.37 4,049.63 4,050.37 0.0K
10:53 4,050.34 4,050.69 4,050.34 4,050.51 0.0K
10:54 4,050.52 4,050.52 4,049.92 4,049.92 0.0K
10:55 4,049.98 4,050.27 4,049.94 4,050.25 0.0K
10:56 4,050.26 4,050.87 4,050.26 4,050.87 0.0K
10:57 4,050.93 4,051.37 4,050.93 4,051.24 0.0K
10:58 4,051.24 4,051.65 4,051.24 4,051.65 0.0K
10:59 4,051.70 4,051.87 4,051.70 4,051.83 0.0K
11:00 4,051.84 4,051.84 4,051.41 4,051.65 0.0K
11:01 4,051.73 4,051.85 4,050.94 4,051.01 0.0K
11:02 4,051.07 4,051.28 4,051.07 4,051.23 0.0K
11:03 4,051.16 4,051.16 4,050.71 4,050.71 0.0K
11:04 4,050.60 4,050.66 4,049.75 4,049.75 0.0K
11:05 4,049.79 4,049.95 4,049.34 4,049.35 0.0K
11:06 4,049.37 4,049.37 4,049.04 4,049.04 0.0K
11:07 4,048.94 4,049.23 4,048.62 4,048.66 0.0K
11:08 4,048.62 4,048.62 4,048.01 4,048.04 0.0K
11:09 4,048.03 4,048.25 4,048.03 4,048.24 0.0K
11:10 4,048.19 4,048.45 4,048.19 4,048.32 0.0K
11:11 4,048.25 4,048.36 4,047.59 4,047.59 0.0K
11:12 4,047.43 4,047.43 4,046.72 4,046.70 0.0K
11:13 4,046.72 4,046.98 4,046.72 4,046.98 0.0K
11:14 4,046.98 4,046.98 4,046.61 4,046.75 0.0K
11:15 4,046.72 4,047.37 4,046.72 4,047.37 0.0K
11:16 4,047.43 4,047.80 4,047.43 4,047.80 0.0K
11:17 4,047.78 4,047.78 4,047.50 4,047.68 0.0K
11:18 4,047.69 4,048.05 4,047.69 4,048.04 0.0K
11:19 4,048.02 4,048.66 4,048.02 4,048.66 0.0K
11:20 4,048.69 4,048.69 4,048.53 4,048.53 0.0K
11:21 4,048.46 4,048.67 4,048.30 4,048.30 0.0K
11:22 4,048.30 4,048.37 4,048.23 4,048.26 0.0K
11:23 4,048.24 4,048.47 4,048.24 4,048.47 0.0K
11:24 4,048.55 4,049.08 4,048.55 4,049.08 0.0K
11:25 4,049.03 4,049.46 4,049.03 4,049.40 0.0K
11:26 4,049.36 4,049.46 4,049.04 4,049.04 0.0K
11:27 4,049.03 4,049.03 4,048.34 4,048.34 0.0K
11:28 4,048.22 4,048.22 4,047.79 4,047.79 0.0K
11:29 4,047.74 4,047.74 4,047.24 4,047.31 0.0K
11:30 4,047.27 4,047.68 4,047.27 4,047.43 0.0K
11:31 4,047.35 4,047.57 4,047.33 4,047.57 0.0K
11:32 4,047.58 4,047.75 4,047.44 4,047.74 0.0K
11:33 4,047.69 4,047.69 4,046.94 4,046.94 0.0K
11:34 4,046.84 4,046.88 4,046.72 4,046.72 0.0K
11:35 4,046.62 4,046.98 4,046.62 4,046.84 0.0K
11:36 4,046.73 4,046.75 4,046.07 4,046.07 0.0K
11:37 4,045.98 4,045.98 4,045.52 4,045.58 0.0K
11:38 4,045.60 4,045.80 4,045.60 4,045.80 0.0K
11:39 4,045.82 4,046.45 4,045.82 4,046.35 0.0K
11:40 4,046.41 4,046.56 4,046.24 4,046.24 0.0K
11:41 4,046.17 4,046.17 4,045.70 4,045.70 0.0K
11:42 4,045.64 4,045.64 4,045.51 4,045.57 0.0K
11:43 4,045.63 4,045.91 4,045.63 4,045.83 0.0K
11:44 4,045.76 4,045.85 4,045.76 4,045.85 0.0K
11:45 4,045.93 4,046.28 4,045.93 4,046.12 0.0K
11:46 4,046.16 4,046.16 4,045.49 4,045.49 0.0K
11:47 4,045.51 4,045.57 4,045.14 4,045.14 0.0K
11:48 4,045.10 4,045.10 4,044.11 4,044.13 0.0K
11:49 4,044.08 4,044.08 4,044.00 4,044.03 0.0K
11:50 4,043.89 4,044.08 4,043.89 4,043.91 0.0K
11:51 4,043.72 4,043.72 4,043.43 4,043.48 0.0K
11:52 4,043.48 4,043.48 4,043.02 4,043.02 0.0K
11:53 4,043.06 4,043.06 4,042.83 4,042.81 0.0K
11:54 4,042.80 4,042.87 4,042.80 4,042.86 0.0K
11:55 4,042.89 4,043.17 4,042.89 4,043.18 0.0K
11:56 4,043.21 4,043.21 4,042.93 4,042.94 0.0K
11:57 4,042.93 4,042.93 4,042.73 4,042.72 0.0K
11:58 4,042.69 4,042.69 4,042.34 4,042.33 0.0K
11:59 4,042.27 4,042.72 4,042.27 4,042.72 0.0K
12:00 4,042.74 4,043.35 4,042.74 4,043.30 0.0K
12:01 4,043.26 4,043.26 4,042.44 4,042.44 0.0K
12:02 4,042.42 4,042.48 4,042.01 4,042.01 0.0K
12:03 4,042.01 4,042.17 4,042.01 4,042.00 0.0K
12:04 4,041.98 4,042.45 4,041.98 4,042.45 0.0K
12:05 4,042.53 4,042.55 4,041.98 4,041.98 0.0K
12:06 4,041.94 4,041.94 4,041.81 4,041.85 0.0K
12:07 4,041.96 4,042.46 4,041.90 4,042.46 0.0K
12:08 4,042.45 4,042.58 4,042.44 4,042.58 0.0K
12:09 4,042.57 4,043.05 4,042.57 4,043.05 0.0K
12:10 4,043.04 4,043.09 4,042.94 4,042.94 0.0K
12:11 4,042.91 4,043.29 4,042.91 4,043.29 0.0K
12:12 4,043.29 4,043.29 4,042.92 4,042.95 0.0K
12:13 4,042.96 4,043.05 4,042.33 4,042.31 0.0K
12:14 4,042.28 4,042.28 4,042.09 4,042.16 0.0K
12:15 4,042.26 4,042.96 4,042.26 4,042.96 0.0K
12:16 4,042.98 4,043.86 4,042.98 4,043.86 0.0K
12:17 4,043.94 4,044.56 4,043.94 4,044.46 0.0K
12:18 4,044.51 4,044.55 4,044.44 4,044.55 0.0K
12:19 4,044.64 4,044.64 4,044.54 4,044.53 0.0K
12:20 4,044.51 4,044.51 4,044.44 4,044.43 0.0K
12:21 4,044.50 4,044.50 4,043.91 4,043.91 0.0K
12:22 4,043.91 4,044.37 4,043.91 4,044.37 0.0K
12:23 4,044.43 4,044.43 4,044.24 4,044.23 0.0K
12:24 4,044.09 4,044.09 4,043.84 4,043.95 0.0K
12:25 4,043.97 4,044.17 4,043.97 4,044.17 0.0K
12:26 4,044.21 4,044.36 4,044.21 4,044.36 0.0K
12:27 4,044.42 4,044.45 4,044.02 4,044.02 0.0K
12:28 4,043.94 4,043.94 4,043.61 4,043.61 0.0K
12:29 4,043.58 4,043.92 4,043.58 4,043.92 0.0K
12:30 4,043.98 4,044.46 4,043.98 4,044.46 0.0K
12:31 4,044.45 4,044.57 4,044.44 4,044.44 0.0K
12:32 4,044.40 4,044.76 4,044.33 4,044.76 0.0K
12:33 4,044.82 4,044.87 4,044.59 4,044.59 0.0K
12:34 4,044.62 4,044.67 4,044.51 4,044.54 0.0K
12:35 4,044.54 4,044.54 4,044.41 4,044.41 0.0K
12:36 4,044.35 4,044.35 4,044.20 4,044.35 0.0K
12:37 4,044.29 4,044.29 4,044.11 4,044.11 0.0K
12:38 4,044.12 4,044.16 4,044.02 4,044.02 0.0K
12:39 4,044.02 4,044.05 4,043.94 4,043.94 0.0K
12:40 4,043.88 4,043.96 4,043.77 4,043.77 0.0K
12:41 4,043.75 4,043.75 4,043.43 4,043.43 0.0K
12:42 4,043.32 4,043.32 4,042.51 4,042.51 0.0K
12:43 4,042.50 4,042.50 4,042.32 4,042.32 0.0K
12:44 4,042.35 4,042.67 4,042.32 4,042.67 0.0K
12:45 4,042.71 4,043.66 4,042.71 4,043.66 0.0K
12:46 4,043.68 4,044.25 4,043.68 4,044.25 0.0K
12:47 4,044.27 4,044.67 4,044.27 4,044.67 0.0K
12:48 4,044.76 4,045.58 4,044.76 4,045.58 0.0K
12:49 4,045.60 4,045.60 4,045.52 4,045.55 0.0K
12:50 4,045.57 4,045.69 4,045.41 4,045.55 0.0K
12:51 4,045.57 4,045.99 4,045.53 4,045.99 0.0K
12:52 4,046.08 4,046.15 4,046.04 4,046.12 0.0K
12:53 4,046.03 4,046.03 4,045.64 4,045.68 0.0K
12:54 4,045.70 4,045.85 4,045.70 4,045.85 0.0K
12:55 4,045.90 4,045.90 4,045.74 4,045.75 0.0K
12:56 4,045.78 4,046.08 4,045.78 4,046.06 0.0K
12:57 4,046.05 4,046.19 4,046.03 4,046.19 0.0K
12:58 4,046.17 4,046.17 4,046.14 4,046.13 0.0K
12:59 4,046.01 4,046.07 4,046.01 4,046.03 0.0K
13:00 4,046.03 4,046.03 4,045.54 4,045.54 0.0K
13:01 4,045.60 4,045.77 4,045.60 4,045.73 0.0K
13:02 4,045.73 4,045.73 4,045.19 4,045.19 0.0K
13:03 4,045.14 4,045.15 4,044.79 4,044.79 0.0K
13:04 4,044.72 4,044.72 4,043.94 4,043.94 0.0K
13:05 4,043.98 4,043.98 4,043.50 4,043.50 0.0K
13:06 4,043.52 4,043.65 4,043.43 4,043.58 0.0K
13:07 4,043.55 4,043.55 4,043.44 4,043.43 0.0K
13:08 4,043.40 4,043.40 4,043.23 4,043.23 0.0K
13:09 4,043.25 4,043.25 4,043.11 4,043.16 0.0K
13:10 4,043.20 4,043.55 4,043.20 4,043.55 0.0K
13:11 4,043.53 4,043.55 4,043.43 4,043.43 0.0K
13:12 4,043.36 4,043.85 4,043.36 4,043.85 0.0K
13:13 4,043.88 4,044.40 4,043.88 4,044.40 0.0K
13:14 4,044.46 4,045.18 4,044.46 4,045.18 0.0K
13:15 4,045.25 4,045.47 4,045.25 4,045.43 0.0K
13:16 4,045.32 4,045.45 4,045.23 4,045.23 0.0K
13:17 4,045.25 4,045.77 4,045.25 4,045.77 0.0K
13:18 4,045.78 4,045.96 4,045.78 4,045.96 0.0K
13:19 4,046.08 4,047.37 4,046.08 4,047.37 0.0K
13:20 4,047.45 4,047.65 4,047.45 4,047.65 0.0K
13:21 4,047.65 4,047.85 4,047.65 4,047.85 0.0K
13:22 4,047.86 4,047.86 4,047.73 4,047.73 0.0K
13:23 4,047.71 4,047.87 4,047.71 4,047.76 0.0K
13:24 4,047.74 4,048.05 4,047.74 4,048.05 0.0K
13:25 4,048.13 4,048.15 4,048.13 4,048.15 0.0K
13:26 4,048.19 4,048.19 4,048.14 4,048.12 0.0K
13:27 4,048.04 4,048.15 4,048.04 4,048.16 0.0K
13:28 4,048.16 4,048.26 4,048.13 4,048.13 0.0K
13:29 4,048.09 4,048.09 4,047.82 4,047.82 0.0K
13:30 4,047.80 4,047.86 4,047.80 4,047.81 0.0K
13:31 4,047.72 4,048.08 4,047.72 4,048.04 0.0K
13:32 4,048.02 4,048.05 4,047.92 4,047.92 0.0K
13:33 4,047.89 4,047.89 4,047.41 4,047.41 0.0K
13:34 4,047.41 4,047.41 4,046.93 4,046.93 0.0K
13:35 4,046.91 4,046.91 4,046.53 4,046.53 0.0K
13:36 4,046.51 4,046.57 4,046.23 4,046.23 0.0K
13:37 4,046.25 4,046.25 4,046.14 4,046.23 0.0K
13:38 4,046.29 4,046.29 4,046.24 4,046.24 0.0K
13:39 4,046.23 4,046.55 4,046.23 4,046.55 0.0K
13:40 4,046.72 4,047.26 4,046.72 4,047.26 0.0K
13:41 4,047.25 4,047.25 4,047.04 4,047.04 0.0K
13:42 4,047.02 4,047.25 4,047.02 4,047.25 0.0K
13:43 4,047.38 4,047.38 4,047.12 4,047.12 0.0K
13:44 4,047.18 4,047.27 4,046.92 4,046.92 0.0K
13:45 4,046.87 4,047.05 4,046.84 4,047.05 0.0K
13:46 4,047.05 4,047.35 4,047.04 4,047.35 0.0K
13:47 4,047.36 4,047.55 4,047.36 4,047.55 0.0K
13:48 4,047.58 4,047.58 4,047.44 4,047.45 0.0K
13:49 4,047.43 4,047.46 4,047.43 4,047.44 0.0K
13:50 4,047.26 4,047.26 4,047.14 4,047.19 0.0K
13:51 4,047.16 4,047.16 4,046.84 4,046.84 0.0K
13:52 4,046.81 4,046.86 4,046.74 4,046.81 0.0K
13:53 4,046.74 4,047.05 4,046.74 4,047.04 0.0K
13:54 4,047.02 4,047.05 4,046.92 4,046.92 0.0K
13:55 4,046.93 4,047.05 4,046.93 4,047.09 0.0K
13:56 4,047.10 4,047.27 4,047.10 4,047.24 0.0K
13:57 4,047.21 4,047.21 4,047.03 4,047.03 0.0K
13:58 4,047.01 4,047.25 4,047.01 4,047.25 0.0K
13:59 4,047.29 4,047.29 4,047.24 4,047.25 0.0K
14:00 4,047.31 4,047.45 4,047.31 4,047.45 0.0K
14:01 4,047.64 4,048.25 4,047.64 4,048.25 0.0K
14:02 4,048.34 4,048.45 4,048.12 4,048.26 0.0K
14:03 4,048.30 4,048.58 4,048.30 4,048.58 0.0K
14:04 4,048.63 4,048.96 4,048.63 4,048.96 0.0K
14:05 4,048.98 4,049.25 4,048.98 4,049.26 0.0K
14:06 4,049.26 4,049.56 4,049.26 4,049.54 0.0K
14:07 4,049.51 4,049.95 4,049.51 4,049.93 0.0K
14:08 4,049.93 4,050.45 4,049.93 4,050.45 0.0K
14:09 4,050.59 4,050.66 4,050.54 4,050.56 0.0K
14:10 4,050.51 4,050.51 4,050.19 4,050.19 0.0K
14:11 4,050.14 4,050.14 4,049.43 4,049.43 0.0K
14:12 4,049.32 4,049.36 4,049.32 4,049.37 0.0K
14:13 4,049.39 4,049.45 4,049.34 4,049.34 0.0K
14:14 4,049.30 4,049.36 4,049.22 4,049.36 0.0K
14:15 4,049.31 4,049.31 4,048.80 4,048.80 0.0K
14:16 4,048.76 4,048.76 4,048.43 4,048.43 0.0K
14:17 4,048.42 4,048.48 4,048.23 4,048.26 0.0K
14:18 4,048.36 4,048.66 4,048.36 4,048.62 0.0K
14:19 4,048.58 4,048.65 4,048.58 4,048.65 0.0K
14:20 4,048.73 4,048.96 4,048.73 4,048.94 0.0K
14:21 4,048.91 4,048.91 4,048.62 4,048.62 0.0K
14:22 4,048.61 4,048.66 4,048.61 4,048.62 0.0K
14:23 4,048.59 4,048.59 4,048.22 4,048.22 0.0K
14:24 4,048.14 4,048.35 4,048.14 4,048.35 0.0K
14:25 4,048.39 4,048.56 4,048.39 4,048.56 0.0K
14:26 4,048.56 4,048.56 4,048.53 4,048.56 0.0K
14:27 4,048.80 4,048.95 4,048.80 4,048.95 0.0K
14:28 4,048.97 4,049.78 4,048.97 4,049.78 0.0K
14:29 4,049.81 4,050.17 4,049.81 4,050.17 0.0K
14:30 4,050.23 4,050.69 4,050.23 4,050.69 0.0K
14:31 4,050.71 4,051.26 4,050.71 4,051.26 0.0K
14:32 4,051.35 4,051.95 4,051.35 4,051.95 0.0K
14:33 4,052.05 4,052.58 4,052.05 4,052.37 0.0K
14:34 4,052.39 4,052.66 4,052.39 4,052.66 0.0K
14:35 4,052.67 4,052.98 4,052.67 4,052.98 0.0K
14:36 4,052.99 4,053.26 4,052.99 4,053.26 0.0K
14:37 4,053.29 4,053.29 4,053.23 4,053.27 0.0K
14:38 4,053.25 4,053.45 4,053.23 4,053.45 0.0K
14:39 4,053.48 4,053.57 4,053.34 4,053.34 0.0K
14:40 4,053.29 4,053.46 4,053.29 4,053.46 0.0K
14:41 4,053.48 4,053.48 4,053.33 4,053.33 0.0K
14:42 4,053.26 4,053.35 4,053.26 4,053.35 0.0K
14:43 4,053.35 4,053.35 4,053.24 4,053.24 0.0K
14:44 4,053.18 4,053.18 4,052.93 4,052.93 0.0K
14:45 4,052.88 4,053.15 4,052.88 4,053.15 0.0K
14:46 4,053.21 4,053.25 4,053.21 4,053.25 0.0K
14:47 4,053.28 4,053.37 4,053.28 4,053.37 0.0K
14:48 4,053.39 4,053.49 4,053.39 4,053.40 0.0K
14:49 4,053.39 4,054.15 4,052.51 4,054.15 0.0K
14:50 4,054.17 4,054.75 4,054.17 4,054.75 0.0K
14:51 4,054.78 4,055.25 4,054.78 4,055.25 0.0K
14:52 4,055.33 4,056.05 4,055.33 4,055.88 0.0K
14:53 4,055.81 4,055.81 4,055.04 4,055.04 0.0K
14:54 4,055.04 4,055.04 4,054.52 4,054.52 0.0K
14:55 4,054.44 4,054.44 4,053.61 4,053.61 0.0K
14:56 4,053.54 4,053.54 4,053.13 4,053.13 0.0K
14:57 4,053.10 4,053.10 4,052.44 4,052.44 0.0K
14:58 4,052.39 4,052.39 4,051.62 4,051.62 0.0K
14:59 4,051.62 4,051.62 4,050.74 4,050.74 0.0K
15:00 4,050.70 4,050.70 4,050.04 4,050.04 0.0K
15:01 4,050.02 4,050.02 4,049.64 4,049.64 0.0K
15:02 4,049.59 4,049.59 4,049.13 4,049.13 0.0K
15:03 4,049.01 4,049.15 4,048.94 4,049.14 0.0K
15:04 4,049.11 4,049.36 4,049.11 4,049.36 0.0K
15:05 4,049.38 4,049.38 4,049.31 4,049.37 0.0K
15:06 4,049.45 4,049.76 4,049.45 4,049.75 0.0K
15:07 4,049.82 4,049.95 4,049.82 4,049.95 0.0K
15:08 4,049.99 4,050.06 4,049.93 4,049.96 0.0K
15:09 4,049.94 4,049.95 4,049.64 4,049.95 0.0K
15:10 4,049.98 4,050.55 4,049.98 4,050.55 0.0K
15:11 4,050.66 4,050.87 4,050.66 4,050.70 0.0K
15:12 4,050.69 4,050.69 4,050.22 4,050.22 0.0K
15:13 4,050.22 4,050.22 4,049.74 4,049.74 0.0K
15:14 4,049.66 4,049.66 4,049.09 4,049.09 0.0K
15:15 4,049.03 4,049.03 4,048.29 4,048.29 0.0K
15:16 4,048.18 4,048.31 4,048.12 4,048.12 0.0K
15:17 4,048.16 4,048.38 4,048.13 4,048.24 0.0K
15:18 4,048.18 4,048.25 4,048.14 4,048.14 0.0K
15:19 4,048.14 4,048.15 4,048.03 4,048.14 0.0K
15:20 4,048.07 4,048.37 4,048.07 4,048.37 0.0K
15:21 4,048.42 4,049.08 4,048.42 4,049.08 0.0K
15:22 4,049.08 4,049.18 4,048.74 4,048.74 0.0K
15:23 4,048.75 4,048.75 4,048.43 4,048.43 0.0K
15:24 4,048.43 4,048.45 4,048.04 4,048.07 0.0K
15:25 4,048.10 4,048.10 4,047.58 4,047.58 0.0K
15:26 4,047.54 4,047.54 4,046.71 4,046.71 0.0K
15:27 4,046.67 4,046.67 4,046.35 4,046.35 0.0K
15:28 4,046.28 4,046.28 4,045.63 4,045.62 0.0K
15:29 4,045.62 4,045.62 4,045.44 4,045.43 0.0K
15:30 4,045.44 4,045.45 4,044.31 4,044.31 0.0K
15:31 4,044.31 4,044.31 4,043.52 4,043.52 0.0K
15:32 4,043.39 4,043.39 4,041.61 4,041.61 0.0K
15:33 4,041.53 4,041.53 4,040.74 4,040.74 0.0K
15:34 4,040.48 4,040.66 4,040.39 4,040.51 0.0K
15:35 4,040.45 4,041.16 4,040.45 4,041.13 0.0K
15:36 4,041.10 4,041.10 4,040.11 4,040.11 0.0K
15:37 4,040.08 4,040.08 4,039.43 4,039.43 0.0K
15:38 4,039.39 4,039.50 4,039.11 4,039.11 0.0K
15:39 4,039.02 4,039.07 4,037.62 4,037.62 0.0K
15:40 4,037.57 4,037.57 4,036.95 4,036.95 0.0K
15:41 4,036.70 4,036.70 4,035.62 4,035.62 0.0K
15:42 4,035.65 4,036.57 4,035.51 4,036.57 0.0K
15:43 4,036.66 4,038.67 4,036.66 4,038.67 0.0K
15:44 4,038.86 4,040.97 4,038.86 4,040.97 0.0K
15:45 4,041.01 4,042.49 4,041.01 4,042.49 0.0K
15:46 4,042.51 4,043.67 4,042.51 4,043.67 0.0K
15:47 4,043.75 4,044.06 4,043.32 4,043.50 0.0K
15:48 4,043.44 4,043.57 4,043.21 4,043.34 0.0K
15:49 4,043.27 4,044.75 4,043.20 4,044.75 0.0K
15:50 4,044.91 4,046.79 4,044.61 4,046.54 0.0K
15:51 4,046.09 4,046.09 4,044.94 4,045.11 0.0K
15:52 4,045.10 4,045.10 4,044.54 4,044.92 0.0K
15:53 4,045.10 4,045.83 4,045.10 4,045.83 0.0K
15:54 4,046.06 4,048.11 4,046.06 4,048.11 0.0K
15:55 4,048.26 4,048.49 4,043.59 4,043.59 0.0K
15:56 4,043.29 4,043.29 4,040.65 4,040.65 0.0K
15:57 4,040.38 4,040.38 4,038.58 4,038.86 0.0K
15:58 4,038.93 4,038.98 4,038.12 4,038.34 0.0K
15:59 4,038.20 4,038.39 4,035.81 4,036.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available