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 4,037.12 4,049.30 4,037.12 4,048.46 0.0K
09:31 4,048.49 4,049.07 4,047.98 4,049.07 0.0K
09:32 4,048.95 4,049.40 4,048.30 4,049.26 0.0K
09:33 4,049.20 4,049.20 4,048.15 4,048.15 0.0K
09:34 4,048.02 4,048.36 4,047.30 4,047.37 0.0K
09:35 4,047.03 4,047.28 4,046.00 4,046.00 0.0K
09:36 4,046.07 4,046.17 4,045.06 4,045.20 0.0K
09:37 4,045.25 4,045.91 4,044.61 4,044.61 0.0K
09:38 4,044.45 4,045.18 4,044.33 4,044.67 0.0K
09:39 4,044.55 4,044.55 4,044.18 4,044.45 0.0K
09:40 4,044.49 4,045.05 4,044.49 4,044.96 0.0K
09:41 4,044.86 4,044.86 4,043.33 4,043.48 0.0K
09:42 4,043.38 4,044.03 4,043.32 4,043.84 0.0K
09:43 4,043.75 4,043.75 4,043.06 4,043.06 0.0K
09:44 4,043.00 4,043.27 4,042.23 4,042.49 0.0K
09:45 4,042.79 4,043.77 4,042.73 4,043.77 0.0K
09:46 4,043.77 4,044.85 4,043.77 4,044.66 0.0K
09:47 4,044.70 4,046.91 4,044.64 4,046.91 0.0K
09:48 4,047.10 4,048.95 4,047.10 4,048.95 0.0K
09:49 4,048.99 4,049.05 4,047.80 4,047.88 0.0K
09:50 4,047.93 4,049.39 4,047.93 4,049.39 0.0K
09:51 4,049.58 4,049.58 4,048.32 4,048.32 0.0K
09:52 4,048.30 4,048.30 4,047.92 4,048.27 0.0K
09:53 4,048.22 4,048.53 4,048.22 4,048.47 0.0K
09:54 4,048.41 4,049.47 4,048.41 4,049.48 0.0K
09:55 4,049.59 4,050.11 4,049.59 4,050.11 0.0K
09:56 4,050.17 4,050.70 4,050.17 4,050.70 0.0K
09:57 4,050.57 4,051.67 4,050.49 4,051.67 0.0K
09:58 4,051.77 4,052.81 4,051.77 4,052.81 0.0K
09:59 4,052.85 4,053.86 4,052.85 4,053.86 0.0K
10:00 4,054.38 4,054.59 4,053.20 4,053.35 0.0K
10:01 4,053.30 4,053.39 4,051.91 4,051.91 0.0K
10:02 4,051.85 4,052.17 4,050.98 4,050.98 0.0K
10:03 4,050.90 4,050.90 4,048.98 4,048.98 0.0K
10:04 4,048.80 4,048.96 4,047.90 4,047.90 0.0K
10:05 4,047.80 4,047.85 4,046.99 4,047.04 0.0K
10:06 4,046.95 4,046.95 4,045.04 4,045.04 0.0K
10:07 4,044.98 4,045.29 4,044.91 4,044.91 0.0K
10:08 4,044.79 4,044.79 4,044.42 4,044.42 0.0K
10:09 4,044.36 4,044.36 4,043.92 4,043.92 0.0K
10:10 4,043.95 4,044.25 4,043.85 4,044.25 0.0K
10:11 4,044.40 4,044.68 4,044.40 4,044.52 0.0K
10:12 4,044.52 4,045.16 4,044.52 4,044.64 0.0K
10:13 4,044.62 4,045.15 4,044.62 4,045.06 0.0K
10:14 4,045.05 4,045.05 4,044.70 4,044.70 0.0K
10:15 4,044.70 4,045.35 4,044.63 4,045.37 0.0K
10:16 4,045.33 4,045.33 4,044.87 4,045.08 0.0K
10:17 4,045.09 4,045.56 4,045.09 4,045.19 0.0K
10:18 4,045.16 4,045.37 4,045.03 4,045.43 0.0K
10:19 4,045.45 4,046.27 4,045.43 4,046.27 0.0K
10:20 4,046.32 4,046.62 4,046.04 4,046.62 0.0K
10:21 4,046.73 4,047.90 4,046.73 4,047.83 0.0K
10:22 4,047.85 4,048.46 4,047.85 4,048.48 0.0K
10:23 4,048.58 4,050.54 4,048.58 4,050.54 0.0K
10:24 4,050.59 4,053.12 4,050.59 4,053.12 0.0K
10:25 4,053.34 4,055.21 4,053.34 4,055.21 0.0K
10:26 4,055.16 4,055.16 4,054.53 4,054.87 0.0K
10:27 4,054.96 4,056.38 4,054.96 4,056.38 0.0K
10:28 4,056.45 4,057.67 4,056.41 4,057.67 0.0K
10:29 4,057.74 4,058.71 4,057.74 4,058.61 0.0K
10:30 4,058.57 4,058.95 4,057.84 4,058.95 0.0K
10:31 4,059.13 4,059.75 4,059.13 4,059.75 0.0K
10:32 4,059.79 4,060.55 4,059.73 4,060.41 0.0K
10:33 4,060.35 4,060.35 4,060.11 4,060.16 0.0K
10:34 4,060.26 4,060.68 4,060.26 4,060.42 0.0K
10:35 4,060.31 4,060.31 4,058.41 4,058.41 0.0K
10:36 4,058.40 4,058.59 4,057.60 4,057.60 0.0K
10:37 4,057.64 4,057.75 4,057.14 4,057.11 0.0K
10:38 4,057.07 4,057.25 4,056.94 4,056.94 0.0K
10:39 4,056.99 4,056.99 4,056.81 4,056.96 0.0K
10:40 4,057.05 4,057.05 4,056.62 4,056.99 0.0K
10:41 4,056.97 4,057.21 4,056.83 4,057.21 0.0K
10:42 4,057.23 4,057.99 4,057.23 4,057.99 0.0K
10:43 4,057.97 4,058.06 4,057.71 4,057.71 0.0K
10:44 4,057.69 4,058.78 4,057.69 4,058.78 0.0K
10:45 4,058.80 4,059.75 4,058.80 4,059.75 0.0K
10:46 4,059.77 4,060.15 4,059.73 4,059.74 0.0K
10:47 4,059.89 4,060.35 4,059.89 4,060.35 0.0K
10:48 4,060.39 4,060.60 4,060.13 4,060.30 0.0K
10:49 4,060.27 4,060.87 4,060.27 4,060.87 0.0K
10:50 4,060.82 4,060.82 4,060.38 4,060.38 0.0K
10:51 4,060.41 4,061.27 4,060.41 4,061.27 0.0K
10:52 4,061.28 4,061.61 4,061.28 4,061.51 0.0K
10:53 4,061.55 4,061.55 4,061.04 4,061.07 0.0K
10:54 4,061.02 4,061.06 4,060.64 4,060.85 0.0K
10:55 4,060.89 4,060.89 4,060.54 4,060.49 0.0K
10:56 4,060.48 4,060.48 4,059.44 4,059.47 0.0K
10:57 4,059.52 4,060.47 4,059.52 4,060.47 0.0K
10:58 4,060.55 4,060.87 4,060.55 4,060.61 0.0K
10:59 4,060.65 4,060.65 4,060.24 4,060.26 0.0K
11:00 4,060.22 4,060.29 4,059.24 4,059.24 0.0K
11:01 4,059.17 4,059.45 4,059.13 4,059.15 0.0K
11:02 4,059.16 4,059.16 4,058.14 4,058.14 0.0K
11:03 4,058.06 4,058.06 4,057.33 4,057.46 0.0K
11:04 4,057.47 4,058.07 4,057.47 4,058.03 0.0K
11:05 4,057.97 4,058.07 4,057.74 4,057.94 0.0K
11:06 4,058.01 4,058.25 4,058.01 4,058.15 0.0K
11:07 4,058.39 4,058.58 4,058.13 4,058.21 0.0K
11:08 4,058.21 4,058.28 4,057.62 4,057.62 0.0K
11:09 4,057.53 4,057.87 4,057.53 4,057.87 0.0K
11:10 4,057.88 4,057.88 4,057.23 4,057.23 0.0K
11:11 4,057.27 4,057.35 4,056.54 4,056.54 0.0K
11:12 4,056.48 4,056.66 4,056.48 4,056.62 0.0K
11:13 4,056.64 4,056.69 4,055.70 4,055.70 0.0K
11:14 4,055.68 4,056.69 4,055.63 4,056.69 0.0K
11:15 4,056.75 4,057.25 4,056.72 4,057.26 0.0K
11:16 4,057.35 4,057.56 4,057.19 4,057.19 0.0K
11:17 4,057.17 4,057.17 4,056.33 4,056.35 0.0K
11:18 4,056.34 4,056.34 4,055.80 4,055.98 0.0K
11:19 4,055.92 4,055.95 4,055.47 4,055.82 0.0K
11:20 4,055.90 4,055.90 4,055.65 4,055.65 0.0K
11:21 4,055.59 4,055.59 4,054.41 4,054.41 0.0K
11:22 4,054.31 4,054.31 4,053.64 4,053.64 0.0K
11:23 4,053.54 4,053.54 4,052.04 4,052.04 0.0K
11:24 4,051.98 4,052.18 4,051.94 4,052.18 0.0K
11:25 4,052.21 4,052.46 4,052.13 4,052.13 0.0K
11:26 4,052.14 4,052.25 4,052.14 4,052.25 0.0K
11:27 4,052.28 4,052.28 4,051.82 4,051.88 0.0K
11:28 4,051.72 4,051.72 4,051.17 4,051.17 0.0K
11:29 4,051.13 4,051.16 4,051.04 4,051.04 0.0K
11:30 4,050.95 4,051.16 4,050.92 4,051.03 0.0K
11:31 4,051.03 4,051.03 4,050.44 4,050.44 0.0K
11:32 4,050.50 4,050.50 4,049.84 4,049.84 0.0K
11:33 4,049.78 4,049.95 4,049.39 4,049.39 0.0K
11:34 4,049.41 4,049.46 4,049.41 4,049.35 0.0K
11:35 4,049.37 4,049.75 4,049.37 4,049.53 0.0K
11:36 4,049.49 4,049.49 4,049.04 4,049.04 0.0K
11:37 4,048.95 4,049.25 4,048.95 4,049.25 0.0K
11:38 4,049.32 4,049.74 4,049.32 4,049.63 0.0K
11:39 4,049.56 4,049.56 4,049.02 4,049.02 0.0K
11:40 4,048.86 4,049.36 4,048.82 4,049.36 0.0K
11:41 4,049.45 4,049.97 4,049.43 4,049.96 0.0K
11:42 4,049.95 4,049.95 4,048.64 4,048.64 0.0K
11:43 4,048.60 4,048.89 4,048.60 4,048.89 0.0K
11:44 4,048.93 4,048.97 4,048.64 4,048.64 0.0K
11:45 4,048.62 4,048.62 4,047.50 4,047.50 0.0K
11:46 4,047.49 4,047.66 4,047.49 4,047.66 0.0K
11:47 4,047.69 4,048.30 4,047.69 4,048.30 0.0K
11:48 4,048.34 4,048.46 4,048.34 4,048.46 0.0K
11:49 4,048.51 4,048.55 4,048.23 4,048.47 0.0K
11:50 4,048.48 4,048.55 4,048.21 4,048.21 0.0K
11:51 4,048.33 4,048.36 4,048.24 4,048.23 0.0K
11:52 4,048.08 4,048.08 4,047.62 4,047.62 0.0K
11:53 4,047.64 4,048.35 4,047.64 4,048.28 0.0K
11:54 4,048.17 4,049.07 4,048.13 4,049.07 0.0K
11:55 4,049.13 4,049.66 4,049.13 4,049.66 0.0K
11:56 4,049.72 4,049.86 4,049.44 4,049.56 0.0K
11:57 4,049.53 4,049.55 4,049.32 4,049.46 0.0K
11:58 4,049.51 4,049.55 4,049.42 4,049.42 0.0K
11:59 4,049.43 4,049.43 4,049.14 4,049.16 0.0K
12:00 4,049.13 4,050.16 4,049.13 4,050.16 0.0K
12:01 4,050.23 4,050.56 4,050.14 4,050.57 0.0K
12:02 4,050.54 4,050.54 4,050.34 4,050.31 0.0K
12:03 4,050.27 4,050.27 4,049.93 4,049.93 0.0K
12:04 4,049.84 4,049.85 4,049.44 4,049.44 0.0K
12:05 4,049.46 4,049.56 4,049.22 4,049.24 0.0K
12:06 4,049.24 4,049.37 4,049.24 4,049.24 0.0K
12:07 4,049.19 4,049.19 4,048.99 4,049.15 0.0K
12:08 4,049.20 4,050.06 4,049.20 4,050.06 0.0K
12:09 4,050.19 4,050.81 4,050.19 4,050.81 0.0K
12:10 4,050.86 4,050.86 4,050.52 4,050.52 0.0K
12:11 4,050.49 4,051.35 4,050.49 4,051.30 0.0K
12:12 4,051.31 4,051.48 4,051.24 4,051.24 0.0K
12:13 4,051.21 4,051.21 4,050.93 4,050.96 0.0K
12:14 4,051.06 4,051.45 4,051.06 4,051.40 0.0K
12:15 4,051.34 4,051.65 4,051.34 4,051.53 0.0K
12:16 4,051.53 4,051.53 4,051.13 4,051.13 0.0K
12:17 4,051.13 4,051.13 4,050.84 4,050.84 0.0K
12:18 4,050.80 4,050.80 4,050.24 4,050.24 0.0K
12:19 4,050.15 4,050.15 4,049.62 4,049.62 0.0K
12:20 4,049.60 4,049.78 4,049.52 4,049.52 0.0K
12:21 4,049.49 4,049.65 4,049.20 4,049.20 0.0K
12:22 4,049.18 4,049.18 4,049.04 4,049.01 0.0K
12:23 4,049.00 4,049.45 4,049.00 4,049.41 0.0K
12:24 4,049.52 4,050.16 4,049.52 4,050.14 0.0K
12:25 4,050.13 4,050.28 4,050.13 4,050.24 0.0K
12:26 4,050.18 4,050.18 4,049.84 4,049.85 0.0K
12:27 4,049.95 4,050.07 4,049.93 4,050.00 0.0K
12:28 4,050.05 4,050.38 4,050.05 4,050.38 0.0K
12:29 4,050.37 4,050.75 4,050.22 4,050.68 0.0K
12:30 4,050.66 4,050.85 4,050.52 4,050.85 0.0K
12:31 4,050.85 4,051.47 4,050.85 4,051.47 0.0K
12:32 4,051.47 4,051.77 4,051.43 4,051.75 0.0K
12:33 4,051.81 4,051.96 4,051.81 4,051.93 0.0K
12:34 4,051.86 4,051.86 4,051.30 4,051.30 0.0K
12:35 4,051.27 4,051.27 4,051.04 4,051.04 0.0K
12:36 4,051.06 4,051.16 4,050.52 4,050.52 0.0K
12:37 4,050.51 4,050.67 4,050.51 4,050.65 0.0K
12:38 4,050.64 4,050.66 4,050.53 4,050.58 0.0K
12:39 4,050.62 4,050.67 4,050.53 4,050.53 0.0K
12:40 4,050.50 4,050.50 4,049.94 4,049.94 0.0K
12:41 4,049.88 4,049.88 4,049.08 4,049.08 0.0K
12:42 4,049.08 4,049.08 4,048.92 4,048.92 0.0K
12:43 4,048.87 4,048.87 4,048.50 4,048.50 0.0K
12:44 4,048.48 4,048.48 4,048.34 4,048.34 0.0K
12:45 4,048.36 4,048.65 4,048.24 4,048.42 0.0K
12:46 4,048.37 4,048.56 4,048.31 4,048.56 0.0K
12:47 4,048.59 4,048.77 4,048.59 4,048.77 0.0K
12:48 4,048.81 4,049.35 4,048.81 4,049.35 0.0K
12:49 4,049.38 4,049.49 4,049.33 4,049.47 0.0K
12:50 4,049.43 4,049.63 4,049.43 4,049.63 0.0K
12:51 4,049.72 4,050.55 4,049.72 4,050.55 0.0K
12:52 4,050.58 4,050.76 4,050.54 4,050.75 0.0K
12:53 4,050.74 4,050.74 4,050.54 4,050.51 0.0K
12:54 4,050.49 4,050.59 4,050.49 4,050.59 0.0K
12:55 4,050.58 4,050.58 4,050.13 4,050.15 0.0K
12:56 4,050.18 4,050.55 4,050.13 4,050.49 0.0K
12:57 4,050.46 4,050.46 4,049.50 4,049.50 0.0K
12:58 4,049.50 4,049.50 4,049.11 4,049.19 0.0K
12:59 4,049.23 4,049.46 4,049.23 4,049.23 0.0K
13:00 4,049.21 4,049.21 4,048.64 4,048.68 0.0K
13:01 4,048.66 4,048.78 4,048.64 4,048.78 0.0K
13:02 4,048.78 4,048.78 4,048.73 4,048.73 0.0K
13:03 4,048.74 4,049.38 4,048.74 4,049.38 0.0K
13:04 4,049.44 4,049.77 4,049.44 4,049.77 0.0K
13:05 4,049.76 4,050.46 4,049.76 4,050.46 0.0K
13:06 4,050.46 4,050.85 4,050.46 4,050.85 0.0K
13:07 4,050.93 4,050.97 4,050.93 4,050.98 0.0K
13:08 4,051.05 4,051.05 4,050.83 4,050.85 0.0K
13:09 4,050.95 4,050.95 4,050.73 4,050.73 0.0K
13:10 4,050.63 4,050.63 4,050.14 4,050.14 0.0K
13:11 4,050.14 4,050.14 4,049.52 4,049.52 0.0K
13:12 4,049.53 4,049.66 4,049.53 4,049.66 0.0K
13:13 4,049.70 4,049.75 4,049.22 4,049.22 0.0K
13:14 4,049.13 4,049.13 4,048.51 4,048.51 0.0K
13:15 4,048.36 4,048.36 4,048.03 4,048.03 0.0K
13:16 4,047.96 4,047.96 4,047.63 4,047.63 0.0K
13:17 4,047.63 4,047.63 4,046.91 4,046.91 0.0K
13:18 4,046.93 4,046.95 4,046.33 4,046.33 0.0K
13:19 4,046.25 4,046.25 4,045.44 4,045.44 0.0K
13:20 4,045.36 4,045.36 4,044.94 4,044.97 0.0K
13:21 4,044.98 4,044.98 4,044.74 4,044.74 0.0K
13:22 4,044.71 4,044.71 4,043.73 4,043.73 0.0K
13:23 4,043.66 4,043.66 4,042.91 4,042.91 0.0K
13:24 4,042.82 4,043.41 4,042.82 4,043.41 0.0K
13:25 4,043.42 4,043.67 4,043.42 4,043.67 0.0K
13:26 4,043.70 4,044.25 4,043.70 4,044.14 0.0K
13:27 4,044.11 4,044.11 4,042.72 4,042.72 0.0K
13:28 4,042.76 4,042.87 4,042.43 4,042.57 0.0K
13:29 4,042.57 4,042.86 4,042.57 4,042.84 0.0K
13:30 4,042.78 4,043.61 4,042.78 4,043.61 0.0K
13:31 4,043.66 4,044.50 4,043.66 4,044.50 0.0K
13:32 4,044.55 4,045.06 4,044.55 4,045.06 0.0K
13:33 4,045.05 4,045.56 4,045.05 4,045.56 0.0K
13:34 4,045.65 4,046.67 4,045.65 4,046.67 0.0K
13:35 4,046.76 4,047.36 4,046.76 4,047.36 0.0K
13:36 4,047.40 4,047.77 4,047.40 4,047.77 0.0K
13:37 4,047.77 4,047.77 4,047.44 4,047.47 0.0K
13:38 4,047.51 4,048.35 4,047.51 4,048.35 0.0K
13:39 4,048.44 4,048.85 4,048.44 4,048.85 0.0K
13:40 4,048.88 4,049.87 4,048.88 4,049.87 0.0K
13:41 4,049.92 4,050.57 4,049.92 4,050.57 0.0K
13:42 4,050.60 4,050.85 4,050.60 4,050.86 0.0K
13:43 4,050.93 4,051.47 4,050.93 4,051.47 0.0K
13:44 4,051.50 4,051.75 4,051.50 4,051.74 0.0K
13:45 4,051.74 4,052.78 4,051.74 4,052.78 0.0K
13:46 4,052.69 4,052.69 4,052.41 4,052.41 0.0K
13:47 4,052.41 4,052.41 4,052.41 4,052.41 0.0K
13:48 4,052.46 4,052.75 4,052.46 4,052.75 0.0K
13:49 4,052.79 4,053.05 4,052.79 4,053.05 0.0K
13:50 4,053.10 4,053.21 4,053.03 4,053.17 0.0K
13:51 4,053.16 4,053.26 4,053.03 4,053.26 0.0K
13:52 4,053.29 4,053.29 4,053.02 4,053.06 0.0K
13:53 4,053.08 4,053.08 4,052.94 4,052.94 0.0K
13:54 4,052.91 4,052.91 4,052.44 4,052.44 0.0K
13:55 4,052.41 4,052.56 4,052.41 4,052.56 0.0K
13:56 4,052.60 4,052.65 4,052.23 4,052.26 0.0K
13:57 4,052.26 4,052.36 4,052.13 4,052.13 0.0K
13:58 4,052.05 4,052.05 4,051.88 4,052.06 0.0K
13:59 4,052.08 4,052.22 4,052.04 4,052.04 0.0K
14:00 4,052.04 4,052.04 4,051.24 4,051.23 0.0K
14:01 4,051.18 4,051.46 4,051.14 4,051.34 0.0K
14:02 4,051.30 4,051.30 4,050.62 4,050.62 0.0K
14:03 4,050.54 4,050.54 4,049.29 4,049.29 0.0K
14:04 4,049.31 4,049.36 4,049.01 4,049.01 0.0K
14:05 4,049.00 4,049.05 4,048.24 4,048.24 0.0K
14:06 4,048.17 4,048.17 4,046.84 4,046.84 0.0K
14:07 4,046.74 4,046.74 4,045.61 4,045.61 0.0K
14:08 4,045.55 4,045.55 4,045.04 4,045.04 0.0K
14:09 4,044.96 4,044.96 4,043.82 4,043.82 0.0K
14:10 4,043.83 4,043.83 4,043.54 4,043.63 0.0K
14:11 4,043.66 4,043.66 4,043.54 4,043.54 0.0K
14:12 4,043.28 4,043.28 4,042.21 4,042.21 0.0K
14:13 4,042.18 4,042.71 4,042.18 4,042.53 0.0K
14:14 4,042.51 4,042.51 4,042.24 4,042.37 0.0K
14:15 4,042.39 4,042.84 4,042.39 4,042.74 0.0K
14:16 4,042.72 4,042.72 4,042.02 4,042.02 0.0K
14:17 4,042.01 4,042.72 4,041.91 4,042.72 0.0K
14:18 4,042.73 4,042.99 4,042.73 4,042.99 0.0K
14:19 4,043.03 4,043.67 4,043.03 4,043.67 0.0K
14:20 4,043.71 4,043.85 4,043.71 4,043.82 0.0K
14:21 4,043.75 4,043.85 4,043.34 4,043.85 0.0K
14:22 4,043.83 4,044.25 4,043.83 4,044.23 0.0K
14:23 4,044.25 4,044.96 4,044.24 4,044.96 0.0K
14:24 4,045.04 4,045.76 4,045.04 4,045.76 0.0K
14:25 4,045.84 4,046.56 4,045.84 4,046.55 0.0K
14:26 4,046.57 4,046.57 4,046.22 4,046.22 0.0K
14:27 4,046.14 4,046.14 4,045.31 4,045.31 0.0K
14:28 4,045.20 4,045.26 4,044.52 4,044.52 0.0K
14:29 4,044.51 4,044.51 4,044.13 4,044.13 0.0K
14:30 4,044.11 4,044.25 4,044.11 4,044.11 0.0K
14:31 4,044.06 4,044.06 4,043.94 4,043.94 0.0K
14:32 4,043.92 4,044.66 4,043.92 4,044.66 0.0K
14:33 4,044.70 4,044.75 4,044.58 4,044.73 0.0K
14:34 4,044.63 4,044.63 4,044.09 4,044.26 0.0K
14:35 4,044.27 4,044.45 4,044.27 4,044.43 0.0K
14:36 4,044.42 4,044.45 4,043.77 4,043.77 0.0K
14:37 4,043.70 4,043.70 4,043.43 4,043.39 0.0K
14:38 4,043.40 4,043.74 4,043.34 4,043.74 0.0K
14:39 4,043.80 4,044.16 4,043.80 4,044.15 0.0K
14:40 4,044.13 4,044.18 4,044.01 4,044.01 0.0K
14:41 4,043.98 4,044.06 4,043.69 4,044.02 0.0K
14:42 4,043.99 4,044.06 4,043.62 4,043.62 0.0K
14:43 4,043.64 4,043.65 4,042.69 4,042.69 0.0K
14:44 4,042.65 4,043.08 4,042.65 4,043.04 0.0K
14:45 4,042.94 4,042.94 4,041.69 4,041.69 0.0K
14:46 4,041.57 4,041.57 4,039.88 4,039.88 0.0K
14:47 4,039.84 4,039.96 4,039.33 4,039.83 0.0K
14:48 4,039.76 4,040.91 4,039.69 4,040.91 0.0K
14:49 4,041.03 4,042.66 4,041.03 4,042.66 0.0K
14:50 4,042.75 4,044.05 4,042.75 4,044.05 0.0K
14:51 4,044.65 4,045.26 4,044.65 4,045.26 0.0K
14:52 4,045.33 4,046.27 4,045.33 4,046.27 0.0K
14:53 4,046.39 4,046.77 4,046.39 4,046.75 0.0K
14:54 4,046.88 4,046.96 4,046.84 4,046.96 0.0K
14:55 4,047.07 4,047.07 4,046.50 4,046.50 0.0K
14:56 4,046.46 4,046.46 4,045.83 4,045.83 0.0K
14:57 4,045.80 4,045.80 4,044.81 4,044.81 0.0K
14:58 4,044.81 4,044.96 4,044.51 4,044.92 0.0K
14:59 4,044.92 4,044.92 4,044.12 4,044.12 0.0K
15:00 4,044.14 4,044.86 4,044.14 4,044.77 0.0K
15:01 4,044.78 4,045.38 4,044.78 4,045.36 0.0K
15:02 4,045.41 4,045.41 4,044.81 4,044.81 0.0K
15:03 4,044.82 4,044.86 4,044.04 4,044.04 0.0K
15:04 4,044.02 4,044.02 4,042.64 4,042.64 0.0K
15:05 4,042.56 4,042.56 4,042.04 4,042.07 0.0K
15:06 4,042.23 4,042.66 4,042.23 4,042.51 0.0K
15:07 4,042.44 4,043.08 4,042.44 4,043.02 0.0K
15:08 4,043.01 4,043.25 4,042.93 4,043.25 0.0K
15:09 4,043.33 4,043.36 4,043.10 4,043.36 0.0K
15:10 4,043.36 4,043.77 4,043.36 4,043.77 0.0K
15:11 4,043.81 4,044.16 4,043.73 4,044.16 0.0K
15:12 4,044.24 4,045.27 4,044.24 4,045.27 0.0K
15:13 4,045.27 4,045.37 4,045.23 4,045.37 0.0K
15:14 4,045.34 4,045.35 4,044.94 4,044.94 0.0K
15:15 4,044.89 4,044.89 4,043.73 4,043.73 0.0K
15:16 4,043.73 4,043.73 4,043.24 4,043.38 0.0K
15:17 4,043.45 4,043.68 4,043.45 4,043.68 0.0K
15:18 4,043.71 4,044.19 4,043.71 4,044.14 0.0K
15:19 4,044.07 4,044.36 4,044.07 4,044.34 0.0K
15:20 4,044.29 4,044.29 4,044.23 4,044.25 0.0K
15:21 4,044.26 4,044.26 4,043.91 4,043.91 0.0K
15:22 4,044.01 4,044.20 4,044.01 4,044.20 0.0K
15:23 4,044.23 4,044.23 4,043.80 4,043.79 0.0K
15:24 4,043.63 4,043.63 4,042.74 4,042.74 0.0K
15:25 4,042.64 4,042.75 4,042.42 4,042.77 0.0K
15:26 4,042.78 4,043.05 4,042.78 4,043.06 0.0K
15:27 4,043.08 4,043.16 4,043.04 4,043.06 0.0K
15:28 4,043.07 4,043.07 4,042.42 4,042.46 0.0K
15:29 4,042.46 4,042.46 4,041.92 4,041.93 0.0K
15:30 4,041.88 4,041.88 4,040.81 4,040.97 0.0K
15:31 4,040.95 4,040.95 4,040.54 4,040.54 0.0K
15:32 4,040.44 4,040.87 4,040.33 4,040.73 0.0K
15:33 4,040.64 4,040.64 4,040.14 4,040.50 0.0K
15:34 4,040.46 4,040.69 4,040.34 4,040.63 0.0K
15:35 4,040.58 4,040.68 4,040.34 4,040.34 0.0K
15:36 4,040.30 4,040.30 4,038.55 4,038.55 0.0K
15:37 4,038.47 4,038.47 4,038.23 4,038.35 0.0K
15:38 4,038.39 4,038.39 4,038.34 4,038.41 0.0K
15:39 4,038.34 4,038.34 4,037.64 4,037.84 0.0K
15:40 4,037.88 4,039.13 4,037.88 4,039.13 0.0K
15:41 4,039.36 4,041.65 4,039.36 4,041.65 0.0K
15:42 4,041.66 4,042.05 4,041.66 4,041.94 0.0K
15:43 4,041.80 4,041.80 4,040.14 4,040.14 0.0K
15:44 4,039.97 4,039.97 4,039.34 4,039.34 0.0K
15:45 4,039.38 4,040.94 4,039.38 4,040.94 0.0K
15:46 4,040.99 4,042.55 4,040.99 4,042.62 0.0K
15:47 4,042.64 4,043.55 4,042.64 4,043.52 0.0K
15:48 4,043.51 4,043.51 4,042.74 4,042.74 0.0K
15:49 4,042.71 4,044.10 4,042.71 4,044.10 0.0K
15:50 4,043.83 4,045.00 4,042.03 4,042.03 0.0K
15:51 4,041.83 4,041.83 4,040.70 4,040.86 0.0K
15:52 4,041.11 4,042.53 4,041.11 4,042.53 0.0K
15:53 4,042.48 4,043.38 4,042.48 4,043.27 0.0K
15:54 4,043.33 4,045.07 4,043.33 4,045.07 0.0K
15:55 4,044.11 4,044.11 4,040.90 4,041.02 0.0K
15:56 4,041.18 4,041.40 4,039.93 4,039.93 0.0K
15:57 4,039.57 4,040.20 4,039.06 4,040.24 0.0K
15:58 4,040.27 4,040.77 4,040.23 4,040.69 0.0K
15:59 4,040.58 4,041.29 4,039.81 4,040.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available