LegalZoom.com

LZ
🏛️ usa →
10.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.50 10.52 10.49 10.49 10.0K
09:31 10.45 10.45 10.43 10.43 1.4K
09:32 10.40 10.46 10.40 10.46 4.6K
09:33 10.44 10.49 10.44 10.49 2.7K
09:34 10.48 10.50 10.48 10.50 1.2K
09:35 10.50 10.50 10.46 10.46 8.2K
09:36 10.46 10.47 10.46 10.47 3.3K
09:37 10.45 10.45 10.45 10.45 1.8K
09:38 10.43 10.44 10.43 10.43 2.1K
09:39 10.43 10.44 10.43 10.44 0.6K
09:40 10.43 10.43 10.42 10.43 4.6K
09:41 10.42 10.42 10.41 10.42 1.6K
09:42 10.42 10.42 10.41 10.41 1.2K
09:43 10.41 10.41 10.41 10.41 1.1K
09:44 10.42 10.42 10.41 10.41 2.7K
09:45 10.39 10.41 10.39 10.41 6.4K
09:46 10.42 10.43 10.42 10.42 0.9K
09:47 10.43 10.43 10.42 10.42 1.8K
09:48 10.42 10.43 10.42 10.43 3.3K
09:49 10.45 10.47 10.45 10.47 2.3K
09:50 10.47 10.47 10.45 10.45 1.9K
09:52 10.44 10.44 10.44 10.44 0.7K
09:53 10.43 10.43 10.43 10.43 0.3K
09:54 10.42 10.44 10.42 10.44 5.0K
09:56 10.44 10.44 10.44 10.44 0.5K
09:57 10.44 10.44 10.44 10.44 0.9K
09:58 10.43 10.43 10.43 10.43 1.5K
09:59 10.43 10.44 10.43 10.44 2.6K
10:00 10.43 10.43 10.43 10.43 0.6K
10:01 10.43 10.43 10.42 10.43 4.9K
10:02 10.42 10.43 10.42 10.43 3.1K
10:03 10.44 10.44 10.43 10.43 2.8K
10:04 10.42 10.43 10.42 10.43 5.0K
10:07 10.42 10.42 10.42 10.42 2.9K
10:08 10.41 10.41 10.41 10.41 1.7K
10:09 10.41 10.42 10.41 10.41 3.6K
10:11 10.41 10.41 10.40 10.40 1.1K
10:12 10.39 10.39 10.39 10.39 1.0K
10:13 10.40 10.41 10.40 10.41 5.7K
10:14 10.41 10.41 10.41 10.41 0.4K
10:15 10.42 10.42 10.42 10.42 3.4K
10:16 10.43 10.43 10.43 10.43 2.4K
10:17 10.43 10.43 10.43 10.43 0.4K
10:18 10.43 10.43 10.42 10.42 2.8K
10:19 10.42 10.42 10.41 10.41 2.1K
10:20 10.41 10.41 10.40 10.41 0.4K
10:21 10.41 10.41 10.41 10.41 3.1K
10:23 10.41 10.41 10.41 10.41 2.3K
10:24 10.42 10.42 10.42 10.42 0.2K
10:25 10.42 10.42 10.42 10.42 0.5K
10:26 10.41 10.41 10.41 10.41 0.8K
10:27 10.42 10.42 10.42 10.42 2.3K
10:28 10.42 10.43 10.42 10.43 2.5K
10:29 10.43 10.43 10.43 10.43 0.4K
10:30 10.43 10.45 10.43 10.45 5.2K
10:31 10.45 10.46 10.45 10.45 10.2K
10:33 10.45 10.45 10.44 10.44 3.3K
10:34 10.44 10.44 10.44 10.44 1.0K
10:35 10.44 10.44 10.44 10.44 4.9K
10:36 10.45 10.45 10.44 10.44 2.7K
10:39 10.44 10.44 10.44 10.44 1.1K
10:40 10.45 10.46 10.45 10.46 1.1K
10:41 10.46 10.46 10.46 10.46 0.8K
10:43 10.46 10.46 10.46 10.46 0.9K
10:44 10.46 10.46 10.46 10.46 1.5K
10:45 10.48 10.49 10.48 10.49 2.2K
10:46 10.50 10.52 10.50 10.52 4.2K
10:47 10.52 10.52 10.52 10.52 0.8K
10:48 10.52 10.52 10.52 10.52 0.1K
10:49 10.52 10.52 10.52 10.52 0.5K
10:50 10.52 10.52 10.52 10.52 0.9K
10:51 10.52 10.53 10.52 10.53 2.7K
10:52 10.53 10.54 10.53 10.54 1.2K
10:53 10.54 10.54 10.54 10.54 0.5K
10:55 10.54 10.54 10.54 10.54 0.3K
10:56 10.54 10.54 10.54 10.54 0.4K
10:57 10.54 10.54 10.54 10.54 0.1K
10:58 10.54 10.54 10.53 10.53 4.8K
10:59 10.53 10.53 10.53 10.53 1.7K
11:00 10.53 10.53 10.52 10.52 1.5K
11:01 10.52 10.56 10.52 10.56 97.4K
11:02 10.56 10.56 10.54 10.54 20.4K
11:03 10.54 10.54 10.54 10.54 2.5K
11:04 10.54 10.54 10.54 10.54 2.1K
11:05 10.53 10.55 10.53 10.55 15.6K
11:06 10.55 10.55 10.55 10.55 0.8K
11:07 10.54 10.55 10.54 10.55 5.8K
11:08 10.55 10.55 10.55 10.55 0.3K
11:09 10.55 10.55 10.55 10.55 1.0K
11:10 10.55 10.56 10.55 10.56 1.5K
11:11 10.56 10.56 10.56 10.56 0.2K
11:12 10.56 10.56 10.56 10.56 0.4K
11:13 10.56 10.56 10.56 10.56 0.6K
11:14 10.56 10.56 10.55 10.56 0.7K
11:15 10.55 10.55 10.54 10.54 4.2K
11:16 10.55 10.55 10.54 10.54 5.1K
11:17 10.54 10.54 10.53 10.53 10.9K
11:18 10.52 10.53 10.51 10.51 35.6K
11:19 10.51 10.51 10.51 10.51 0.6K
11:20 10.53 10.53 10.52 10.53 8.8K
11:22 10.53 10.53 10.53 10.53 0.5K
11:23 10.53 10.53 10.53 10.53 0.3K
11:24 10.53 10.53 10.53 10.53 0.1K
11:25 10.52 10.52 10.52 10.52 2.5K
11:26 10.51 10.52 10.51 10.52 0.6K
11:27 10.52 10.52 10.52 10.52 1.1K
11:28 10.52 10.52 10.51 10.52 1.6K
11:29 10.51 10.51 10.51 10.51 1.1K
11:30 10.51 10.51 10.51 10.51 0.4K
11:31 10.51 10.53 10.51 10.53 2.4K
11:32 10.51 10.52 10.51 10.52 0.3K
11:33 10.52 10.52 10.52 10.52 1.2K
11:36 10.51 10.55 10.51 10.55 16.0K
11:37 10.55 10.55 10.55 10.55 0.4K
11:38 10.56 10.56 10.56 10.56 1.5K
11:39 10.56 10.56 10.56 10.56 0.6K
11:41 10.56 10.56 10.56 10.56 0.6K
11:42 10.56 10.56 10.56 10.56 0.2K
11:43 10.56 10.56 10.56 10.56 1.7K
11:45 10.57 10.57 10.57 10.57 1.1K
11:46 10.57 10.57 10.57 10.57 1.2K
11:47 10.57 10.57 10.57 10.57 1.0K
11:49 10.56 10.57 10.56 10.57 1.5K
11:50 10.56 10.56 10.56 10.56 0.1K
11:51 10.57 10.58 10.57 10.58 2.9K
11:52 10.60 10.60 10.60 10.60 2.3K
11:53 10.60 10.60 10.60 10.60 0.5K
11:54 10.59 10.59 10.59 10.59 0.5K
11:55 10.59 10.59 10.59 10.59 1.4K
11:56 10.60 10.60 10.59 10.59 4.4K
11:57 10.59 10.59 10.59 10.59 0.4K
11:58 10.58 10.61 10.58 10.61 3.3K
11:59 10.61 10.62 10.61 10.62 1.4K
12:00 10.61 10.61 10.61 10.61 1.7K
12:01 10.61 10.61 10.61 10.61 0.6K
12:02 10.60 10.61 10.60 10.61 0.5K
12:03 10.60 10.60 10.60 10.60 1.5K
12:04 10.60 10.60 10.60 10.60 0.6K
12:06 10.60 10.60 10.60 10.60 0.4K
12:07 10.60 10.60 10.60 10.60 0.5K
12:08 10.59 10.59 10.58 10.58 2.0K
12:09 10.59 10.60 10.59 10.60 2.0K
12:11 10.60 10.60 10.60 10.60 0.6K
12:12 10.60 10.60 10.60 10.60 0.3K
12:13 10.59 10.59 10.59 10.59 3.2K
12:14 10.59 10.59 10.59 10.59 1.9K
12:16 10.59 10.60 10.59 10.60 1.3K
12:17 10.60 10.60 10.60 10.60 0.2K
12:18 10.60 10.60 10.60 10.60 0.5K
12:19 10.60 10.60 10.60 10.60 0.3K
12:20 10.59 10.59 10.59 10.59 3.2K
12:21 10.59 10.59 10.59 10.59 0.7K
12:22 10.58 10.58 10.57 10.57 3.4K
12:24 10.58 10.59 10.58 10.59 2.2K
12:26 10.59 10.59 10.59 10.59 0.7K
12:28 10.59 10.59 10.58 10.58 4.8K
12:29 10.58 10.58 10.56 10.56 2.2K
12:31 10.57 10.57 10.57 10.57 3.2K
12:35 10.57 10.57 10.57 10.57 0.4K
12:36 10.56 10.56 10.56 10.56 2.0K
12:37 10.56 10.58 10.56 10.58 3.5K
12:38 10.58 10.58 10.58 10.58 0.4K
12:39 10.58 10.58 10.57 10.57 0.9K
12:41 10.58 10.58 10.58 10.58 1.0K
12:43 10.58 10.58 10.58 10.58 0.7K
12:44 10.57 10.57 10.57 10.57 0.8K
12:45 10.58 10.58 10.56 10.56 7.2K
12:47 10.56 10.56 10.56 10.56 1.1K
12:48 10.56 10.56 10.55 10.55 25.4K
12:49 10.55 10.56 10.55 10.55 4.6K
12:53 10.55 10.55 10.55 10.55 0.9K
12:54 10.55 10.55 10.55 10.55 0.8K
12:56 10.54 10.54 10.54 10.54 1.8K
12:57 10.54 10.54 10.53 10.53 1.0K
12:58 10.54 10.54 10.53 10.53 0.4K
12:59 10.54 10.55 10.54 10.55 3.7K
13:00 10.55 10.55 10.55 10.55 17.7K
13:01 10.53 10.54 10.53 10.53 24.8K
13:02 10.55 10.55 10.55 10.55 4.4K
13:03 10.54 10.54 10.53 10.53 12.5K
13:05 10.52 10.52 10.50 10.50 19.7K
13:06 10.50 10.53 10.50 10.53 10.4K
13:07 10.53 10.53 10.53 10.53 6.2K
13:08 10.53 10.53 10.52 10.52 2.1K
13:10 10.51 10.51 10.51 10.51 1.9K
13:12 10.51 10.51 10.51 10.51 1.1K
13:14 10.51 10.51 10.50 10.50 1.3K
13:15 10.51 10.51 10.51 10.51 1.0K
13:16 10.50 10.50 10.50 10.50 0.2K
13:17 10.51 10.51 10.51 10.51 0.3K
13:18 10.52 10.52 10.52 10.52 3.2K
13:20 10.52 10.52 10.52 10.52 0.7K
13:21 10.51 10.51 10.51 10.51 3.1K
13:25 10.50 10.50 10.50 10.50 2.1K
13:26 10.50 10.50 10.50 10.50 1.6K
13:27 10.51 10.51 10.51 10.51 0.7K
13:29 10.51 10.51 10.50 10.50 4.8K
13:30 10.49 10.49 10.49 10.49 2.6K
13:33 10.49 10.49 10.49 10.49 1.3K
13:36 10.49 10.49 10.49 10.49 1.2K
13:37 10.48 10.48 10.48 10.48 2.8K
13:38 10.48 10.48 10.48 10.48 0.1K
13:39 10.48 10.48 10.48 10.48 0.4K
13:40 10.47 10.47 10.47 10.47 3.1K
13:41 10.46 10.46 10.45 10.45 3.1K
13:42 10.46 10.46 10.46 10.46 0.7K
13:43 10.45 10.46 10.45 10.46 3.1K
13:46 10.46 10.46 10.46 10.46 1.0K
13:49 10.46 10.46 10.46 10.46 1.9K
13:51 10.46 10.46 10.46 10.46 0.9K
13:53 10.46 10.46 10.46 10.46 0.6K
13:54 10.45 10.46 10.45 10.46 1.1K
13:55 10.46 10.46 10.46 10.46 0.3K
13:56 10.45 10.46 10.45 10.46 1.1K
13:57 10.46 10.46 10.45 10.45 1.1K
13:58 10.45 10.48 10.45 10.48 4.9K
14:00 10.49 10.49 10.49 10.49 0.3K
14:01 10.49 10.49 10.49 10.49 1.2K
14:03 10.49 10.49 10.49 10.49 0.8K
14:05 10.48 10.48 10.48 10.48 3.9K
14:06 10.48 10.48 10.48 10.48 0.9K
14:09 10.48 10.48 10.47 10.47 2.3K
14:11 10.47 10.47 10.47 10.47 3.5K
14:13 10.46 10.47 10.46 10.47 2.0K
14:14 10.46 10.46 10.45 10.45 3.6K
14:15 10.46 10.46 10.45 10.45 3.5K
14:18 10.42 10.42 10.42 10.42 11.4K
14:19 10.40 10.40 10.40 10.40 1.2K
14:21 10.40 10.40 10.40 10.40 2.0K
14:22 10.41 10.41 10.41 10.41 0.4K
14:23 10.42 10.42 10.42 10.42 0.7K
14:24 10.42 10.42 10.42 10.42 0.4K
14:26 10.42 10.42 10.42 10.42 0.7K
14:28 10.41 10.41 10.41 10.41 1.4K
14:29 10.40 10.41 10.40 10.41 2.0K
14:30 10.41 10.41 10.41 10.41 0.3K
14:31 10.41 10.41 10.41 10.41 1.5K
14:35 10.40 10.40 10.40 10.40 2.6K
14:39 10.39 10.39 10.38 10.38 3.5K
14:41 10.38 10.38 10.38 10.38 2.0K
14:43 10.37 10.37 10.37 10.37 1.0K
14:45 10.38 10.38 10.38 10.38 1.9K
14:47 10.38 10.38 10.38 10.38 0.4K
14:48 10.38 10.38 10.38 10.38 0.6K
14:49 10.38 10.38 10.37 10.37 9.6K
14:50 10.38 10.38 10.38 10.38 1.3K
14:54 10.38 10.38 10.37 10.37 3.1K
14:55 10.36 10.37 10.36 10.37 1.3K
14:56 10.37 10.37 10.37 10.37 1.3K
14:58 10.37 10.37 10.37 10.37 13.9K
14:59 10.39 10.39 10.39 10.39 3.8K
15:00 10.39 10.39 10.39 10.39 2.0K
15:01 10.39 10.40 10.39 10.40 6.8K
15:02 10.41 10.41 10.40 10.40 0.7K
15:03 10.41 10.41 10.41 10.41 0.2K
15:04 10.41 10.41 10.41 10.41 1.7K
15:07 10.41 10.41 10.38 10.39 28.1K
15:08 10.38 10.38 10.38 10.38 1.2K
15:09 10.36 10.36 10.35 10.35 5.8K
15:11 10.36 10.36 10.36 10.36 4.2K
15:13 10.37 10.37 10.37 10.37 2.8K
15:15 10.38 10.39 10.38 10.39 4.2K
15:16 10.39 10.39 10.39 10.39 0.6K
15:17 10.38 10.38 10.37 10.37 4.8K
15:19 10.37 10.37 10.37 10.37 1.5K
15:21 10.37 10.38 10.37 10.38 21.2K
15:22 10.38 10.42 10.38 10.42 15.7K
15:23 10.42 10.42 10.41 10.41 22.7K
15:24 10.40 10.40 10.40 10.40 3.1K
15:25 10.39 10.39 10.37 10.37 5.7K
15:26 10.36 10.36 10.36 10.36 2.0K
15:27 10.35 10.35 10.35 10.35 3.8K
15:28 10.35 10.35 10.35 10.35 8.2K
15:29 10.34 10.34 10.34 10.34 4.8K
15:30 10.33 10.33 10.33 10.33 5.4K
15:31 10.32 10.32 10.32 10.32 1.7K
15:32 10.33 10.33 10.32 10.32 3.7K
15:33 10.32 10.32 10.32 10.32 1.0K
15:34 10.32 10.32 10.31 10.32 1.4K
15:35 10.31 10.32 10.31 10.32 8.0K
15:36 10.32 10.32 10.32 10.32 2.9K
15:37 10.32 10.32 10.32 10.32 2.4K
15:38 10.32 10.34 10.32 10.34 28.7K
15:39 10.35 10.35 10.35 10.35 0.4K
15:40 10.36 10.37 10.36 10.37 11.9K
15:41 10.38 10.38 10.38 10.38 0.8K
15:42 10.37 10.37 10.36 10.36 6.5K
15:43 10.36 10.37 10.36 10.37 27.1K
15:44 10.37 10.38 10.37 10.38 6.8K
15:45 10.38 10.38 10.38 10.38 0.8K
15:46 10.38 10.39 10.38 10.38 34.9K
15:47 10.38 10.38 10.38 10.38 3.8K
15:48 10.38 10.39 10.38 10.39 7.1K
15:49 10.39 10.40 10.39 10.40 11.4K
15:50 10.41 10.41 10.40 10.40 10.9K
15:51 10.41 10.41 10.41 10.41 8.3K
15:52 10.41 10.41 10.39 10.41 23.9K
15:53 10.41 10.41 10.40 10.41 4.2K
15:54 10.41 10.41 10.41 10.41 4.9K
15:55 10.41 10.41 10.41 10.41 22.7K
15:56 10.41 10.41 10.40 10.41 14.5K
15:57 10.41 10.42 10.40 10.42 36.6K
15:58 10.42 10.43 10.42 10.43 24.6K
15:59 10.43 10.43 10.43 10.42 252.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available