Lightspeed Commerce

LSPD
🏛️ usa →
11.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.72 11.73 11.68 11.70 11.9K
09:31 11.70 11.70 11.67 11.69 2.6K
09:32 11.70 11.73 11.70 11.73 2.9K
09:33 11.78 11.80 11.78 11.79 1.7K
09:34 11.77 11.77 11.76 11.76 2.2K
09:35 11.72 11.73 11.71 11.71 1.6K
09:36 11.71 11.71 11.69 11.69 3.3K
09:37 11.69 11.69 11.68 11.68 2.4K
09:38 11.68 11.72 11.68 11.72 2.0K
09:39 11.74 11.74 11.74 11.74 0.5K
09:40 11.72 11.74 11.72 11.74 0.5K
09:41 11.74 11.74 11.74 11.74 0.1K
09:42 11.76 11.78 11.76 11.78 1.1K
09:43 11.77 11.77 11.77 11.77 12.7K
09:44 11.74 11.74 11.74 11.74 1.3K
09:45 11.74 11.74 11.74 11.74 2.2K
09:46 11.73 11.73 11.73 11.73 1.9K
09:47 11.74 11.74 11.73 11.73 0.5K
09:48 11.75 11.75 11.75 11.75 0.6K
09:49 11.75 11.75 11.75 11.75 1.0K
09:50 11.75 11.75 11.75 11.75 0.7K
09:51 11.75 11.75 11.73 11.73 6.1K
09:52 11.73 11.73 11.73 11.73 1.6K
09:53 11.74 11.74 11.74 11.74 0.4K
09:54 11.73 11.73 11.72 11.72 10.0K
09:55 11.71 11.71 11.71 11.71 0.4K
09:56 11.71 11.71 11.71 11.71 4.7K
09:57 11.70 11.70 11.70 11.70 0.8K
09:58 11.71 11.72 11.71 11.72 2.9K
09:59 11.70 11.72 11.70 11.72 3.0K
10:00 11.72 11.72 11.72 11.72 3.6K
10:01 11.72 11.72 11.72 11.72 2.9K
10:02 11.71 11.71 11.71 11.71 1.3K
10:03 11.72 11.72 11.71 11.71 0.8K
10:04 11.72 11.75 11.72 11.75 4.5K
10:05 11.75 11.77 11.75 11.77 1.3K
10:06 11.78 11.78 11.78 11.78 0.3K
10:07 11.77 11.77 11.77 11.77 0.4K
10:08 11.78 11.79 11.78 11.78 2.4K
10:09 11.78 11.79 11.78 11.78 2.2K
10:10 11.79 11.80 11.79 11.80 0.9K
10:11 11.83 11.85 11.83 11.85 3.3K
10:12 11.85 11.86 11.85 11.86 5.3K
10:13 11.86 11.87 11.86 11.86 18.4K
10:14 11.84 11.84 11.84 11.84 2.1K
10:15 11.84 11.84 11.83 11.84 0.7K
10:16 11.84 11.85 11.84 11.85 1.7K
10:17 11.83 11.83 11.82 11.82 13.4K
10:18 11.85 11.86 11.85 11.86 8.2K
10:19 11.85 11.85 11.85 11.85 1.6K
10:20 11.86 11.88 11.86 11.86 2.4K
10:21 11.86 11.86 11.86 11.86 0.2K
10:22 11.86 11.86 11.85 11.85 3.9K
10:23 11.85 11.85 11.85 11.85 1.4K
10:24 11.87 11.87 11.87 11.87 0.7K
10:25 11.87 11.87 11.87 11.87 0.6K
10:26 11.87 11.88 11.86 11.86 4.7K
10:27 11.86 11.86 11.86 11.86 1.1K
10:28 11.84 11.84 11.84 11.84 2.3K
10:29 11.86 11.88 11.86 11.88 4.6K
10:30 11.87 11.89 11.87 11.88 3.0K
10:31 11.89 11.89 11.89 11.89 2.3K
10:32 11.89 11.89 11.88 11.88 2.4K
10:33 11.86 11.86 11.86 11.86 1.3K
10:34 11.86 11.86 11.86 11.86 1.9K
10:35 11.87 11.87 11.87 11.87 4.3K
10:36 11.88 11.88 11.88 11.88 0.5K
10:37 11.88 11.88 11.88 11.88 2.8K
10:38 11.87 11.87 11.87 11.87 2.2K
10:39 11.88 11.88 11.88 11.88 1.2K
10:40 11.87 11.88 11.87 11.88 0.4K
10:41 11.88 11.88 11.88 11.88 0.5K
10:42 11.86 11.86 11.86 11.86 0.7K
10:43 11.88 11.88 11.88 11.88 1.6K
10:44 11.88 11.88 11.88 11.88 1.8K
10:45 11.88 11.88 11.88 11.88 1.2K
10:46 11.88 11.88 11.88 11.88 0.4K
10:47 11.87 11.87 11.87 11.87 3.7K
10:48 11.87 11.87 11.87 11.87 2.8K
10:49 11.87 11.87 11.87 11.87 3.9K
10:50 11.87 11.87 11.87 11.87 2.3K
10:51 11.88 11.88 11.88 11.88 2.5K
10:52 11.87 11.88 11.87 11.88 3.5K
10:53 11.87 11.87 11.87 11.87 1.7K
10:54 11.87 11.87 11.87 11.87 2.9K
10:55 11.86 11.86 11.86 11.86 2.0K
10:56 11.87 11.87 11.87 11.87 2.3K
10:57 11.86 11.87 11.86 11.87 0.8K
10:58 11.87 11.87 11.87 11.87 0.9K
10:59 11.87 11.87 11.87 11.87 0.2K
11:00 11.87 11.87 11.86 11.86 1.8K
11:01 11.87 11.87 11.87 11.87 0.2K
11:02 11.87 11.88 11.87 11.87 5.4K
11:03 11.87 11.87 11.87 11.87 5.4K
11:04 11.88 11.88 11.88 11.88 1.1K
11:05 11.88 11.88 11.88 11.88 2.5K
11:06 11.89 11.90 11.89 11.90 6.2K
11:07 11.90 11.90 11.90 11.90 0.4K
11:08 11.89 11.89 11.89 11.89 2.3K
11:09 11.89 11.89 11.89 11.89 1.8K
11:10 11.88 11.88 11.88 11.88 3.4K
11:11 11.88 11.88 11.88 11.88 1.4K
11:12 11.88 11.88 11.88 11.88 0.5K
11:13 11.88 11.88 11.88 11.88 1.8K
11:14 11.88 11.88 11.88 11.88 1.3K
11:15 11.90 11.90 11.89 11.89 2.7K
11:16 11.90 11.91 11.90 11.91 2.5K
11:17 11.89 11.91 11.89 11.91 2.1K
11:18 11.90 11.90 11.90 11.90 1.0K
11:19 11.91 11.91 11.90 11.90 0.6K
11:20 11.89 11.89 11.89 11.89 2.8K
11:21 11.90 11.90 11.89 11.89 2.8K
11:22 11.89 11.89 11.89 11.89 0.0K
11:23 11.88 11.88 11.88 11.88 2.0K
11:24 11.88 11.88 11.88 11.88 1.3K
11:25 11.89 11.89 11.89 11.89 2.4K
11:26 11.89 11.89 11.89 11.89 0.6K
11:27 11.89 11.89 11.89 11.89 0.1K
11:28 11.88 11.90 11.88 11.90 6.1K
11:29 11.90 11.90 11.89 11.89 1.1K
11:30 11.92 11.92 11.92 11.92 3.2K
11:31 11.91 11.91 11.91 11.91 2.7K
11:32 11.88 11.88 11.88 11.88 1.4K
11:33 11.88 11.88 11.87 11.87 3.9K
11:34 11.88 11.88 11.88 11.88 0.9K
11:35 11.87 11.88 11.87 11.88 1.0K
11:36 11.88 11.88 11.87 11.87 5.3K
11:37 11.87 11.88 11.87 11.88 2.9K
11:38 11.90 11.90 11.89 11.89 3.4K
11:39 11.89 11.89 11.89 11.89 1.0K
11:40 11.90 11.90 11.90 11.90 0.4K
11:41 11.88 11.88 11.88 11.88 6.1K
11:42 11.90 11.90 11.88 11.88 1.6K
11:43 11.88 11.88 11.88 11.88 2.2K
11:44 11.88 11.88 11.88 11.88 1.6K
11:45 11.88 11.88 11.88 11.88 0.6K
11:46 11.91 11.91 11.91 11.91 2.0K
11:47 11.91 11.91 11.91 11.91 1.2K
11:48 11.93 11.94 11.93 11.94 14.5K
11:49 11.94 11.94 11.94 11.94 0.8K
11:50 11.94 11.96 11.94 11.96 6.7K
11:51 11.96 11.96 11.96 11.96 1.5K
11:52 11.97 11.98 11.96 11.98 5.2K
11:53 11.99 11.99 11.97 11.97 12.1K
11:54 11.96 11.96 11.96 11.96 1.4K
11:55 11.96 11.96 11.96 11.96 1.6K
11:56 11.96 11.96 11.96 11.96 0.8K
11:57 11.96 11.97 11.95 11.95 5.1K
11:58 11.95 11.95 11.95 11.95 1.7K
11:59 11.96 11.96 11.96 11.96 0.6K
12:00 11.98 11.98 11.98 11.98 6.2K
12:01 12.01 12.01 12.01 12.01 1.5K
12:02 12.02 12.02 12.01 12.01 8.3K
12:03 12.02 12.02 12.02 12.02 2.3K
12:04 12.02 12.02 12.02 12.02 2.0K
12:05 12.01 12.01 12.01 12.01 2.6K
12:06 12.03 12.03 12.03 12.03 2.7K
12:07 12.01 12.03 12.01 12.03 0.2K
12:08 12.03 12.03 12.03 12.03 0.2K
12:09 12.03 12.03 12.03 12.03 1.1K
12:10 12.03 12.03 12.03 12.03 1.0K
12:11 12.03 12.03 12.01 12.01 7.6K
12:12 12.00 12.00 11.99 11.99 1.4K
12:13 11.99 11.99 11.99 11.99 0.3K
12:14 11.99 11.99 11.99 11.99 1.0K
12:15 11.98 11.98 11.98 11.98 0.1K
12:16 11.97 11.98 11.97 11.98 3.0K
12:17 11.98 11.98 11.97 11.97 2.1K
12:18 11.98 11.98 11.98 11.98 1.8K
12:19 11.98 11.98 11.98 11.98 1.0K
12:20 11.97 11.97 11.97 11.97 2.4K
12:21 11.98 11.98 11.98 11.98 1.9K
12:22 11.98 11.98 11.98 11.98 2.7K
12:23 11.98 11.98 11.98 11.98 1.3K
12:24 11.98 12.00 11.98 12.00 4.0K
12:25 11.98 11.98 11.98 11.98 3.8K
12:26 12.00 12.00 11.98 11.98 3.2K
12:27 11.99 12.00 11.99 12.00 1.0K
12:28 12.00 12.00 11.99 11.99 3.0K
12:29 12.00 12.00 12.00 12.00 0.4K
12:30 11.99 11.99 11.99 11.99 2.1K
12:31 11.99 11.99 11.99 11.99 0.1K
12:32 11.99 11.99 11.99 11.99 0.3K
12:33 11.99 11.99 11.99 11.99 1.3K
12:34 11.99 11.99 11.99 11.99 1.0K
12:35 11.99 11.99 11.99 11.99 0.8K
12:36 11.99 11.99 11.99 11.99 0.3K
12:37 12.00 12.00 12.00 12.00 1.0K
12:38 11.99 11.99 11.99 11.99 3.3K
12:39 11.99 11.99 11.98 11.98 2.4K
12:40 11.97 11.98 11.97 11.98 2.6K
12:41 11.98 11.98 11.98 11.98 0.1K
12:42 11.98 11.98 11.98 11.98 2.1K
12:43 11.98 11.98 11.98 11.98 1.2K
12:44 11.98 11.98 11.97 11.97 2.3K
12:45 11.98 11.98 11.97 11.97 2.2K
12:46 11.98 11.98 11.98 11.98 0.8K
12:47 11.97 11.97 11.97 11.97 0.1K
12:48 11.97 11.97 11.97 11.97 3.4K
12:49 11.98 11.98 11.97 11.97 3.0K
12:50 11.97 11.97 11.97 11.97 0.7K
12:51 11.97 11.97 11.97 11.97 0.4K
12:52 11.97 11.97 11.97 11.97 0.2K
12:53 11.97 11.97 11.97 11.97 0.3K
12:54 11.97 11.97 11.97 11.97 1.3K
12:55 11.97 11.97 11.97 11.97 0.6K
12:56 11.96 11.96 11.96 11.96 4.6K
12:57 11.96 11.96 11.96 11.96 3.5K
12:58 11.97 11.97 11.97 11.97 2.7K
12:59 11.97 11.97 11.97 11.97 0.3K
13:00 11.97 11.97 11.97 11.97 2.4K
13:01 11.97 11.98 11.97 11.98 12.7K
13:02 11.98 11.98 11.98 11.98 5.0K
13:03 11.98 11.98 11.98 11.98 1.2K
13:04 11.98 11.98 11.98 11.98 0.5K
13:05 11.99 11.99 11.99 11.99 0.5K
13:06 11.98 11.99 11.98 11.99 1.9K
13:07 11.98 11.98 11.98 11.98 3.5K
13:08 11.99 11.99 11.98 11.98 3.5K
13:09 11.98 11.99 11.98 11.99 2.0K
13:10 11.98 11.99 11.98 11.99 1.5K
13:11 11.99 11.99 11.99 11.99 2.9K
13:12 11.98 11.98 11.98 11.98 1.6K
13:13 11.99 11.99 11.99 11.99 0.3K
13:14 11.99 11.99 11.99 11.99 0.4K
13:15 11.99 11.99 11.99 11.99 0.2K
13:16 11.98 11.99 11.98 11.99 7.6K
13:17 11.98 11.98 11.98 11.98 1.5K
13:18 11.99 11.99 11.98 11.98 1.6K
13:19 11.98 11.98 11.98 11.98 0.3K
13:20 11.99 11.99 11.99 11.99 1.1K
13:21 11.99 11.99 11.99 11.99 0.8K
13:22 11.99 11.99 11.99 11.99 2.0K
13:23 11.99 11.99 11.99 11.99 1.4K
13:24 11.99 11.99 11.99 11.99 0.3K
13:25 11.99 11.99 11.99 11.99 0.2K
13:26 11.99 11.99 11.98 11.98 7.1K
13:27 11.98 11.98 11.98 11.98 0.1K
13:28 11.97 11.97 11.97 11.97 1.2K
13:29 11.98 11.98 11.98 11.98 0.7K
13:30 11.98 11.98 11.98 11.98 0.4K
13:31 11.99 12.00 11.99 12.00 8.9K
13:32 11.98 12.00 11.98 12.00 7.7K
13:33 12.00 12.00 12.00 12.00 0.7K
13:34 12.00 12.00 12.00 12.00 0.6K
13:35 12.00 12.00 12.00 12.00 0.6K
13:36 12.00 12.00 11.99 11.99 1.5K
13:37 11.99 12.02 11.99 12.02 11.2K
13:38 12.03 12.03 12.03 12.03 23.3K
13:39 12.03 12.03 12.03 12.03 2.4K
13:40 12.02 12.03 12.02 12.03 4.9K
13:41 12.03 12.05 12.03 12.05 11.2K
13:42 12.05 12.05 12.05 12.05 1.7K
13:43 12.06 12.06 12.06 12.06 0.6K
13:44 12.04 12.05 12.04 12.05 4.1K
13:45 12.05 12.06 12.05 12.06 3.6K
13:46 12.06 12.06 12.05 12.05 5.8K
13:47 12.06 12.06 12.05 12.05 2.5K
13:48 12.05 12.05 12.04 12.05 6.9K
13:49 12.05 12.05 12.05 12.05 0.1K
13:50 12.04 12.05 12.04 12.05 1.8K
13:51 12.05 12.05 12.05 12.05 1.6K
13:52 12.06 12.06 12.06 12.06 1.8K
13:53 12.05 12.06 12.05 12.06 1.2K
13:54 12.06 12.06 12.06 12.06 0.7K
13:55 12.06 12.06 12.06 12.06 1.4K
13:56 12.07 12.07 12.07 12.07 6.6K
13:57 12.07 12.07 12.05 12.05 9.0K
13:58 12.05 12.05 12.05 12.05 2.3K
13:59 12.05 12.05 12.05 12.05 2.1K
14:00 12.05 12.05 12.03 12.03 4.5K
14:01 12.04 12.04 12.03 12.03 5.1K
14:02 12.03 12.03 12.03 12.03 4.5K
14:03 12.03 12.03 12.03 12.03 0.3K
14:04 12.03 12.03 12.03 12.03 1.4K
14:05 12.02 12.03 12.02 12.02 3.7K
14:06 12.03 12.03 12.02 12.02 4.0K
14:07 12.02 12.02 12.02 12.02 4.3K
14:08 12.04 12.04 12.04 12.04 1.8K
14:09 12.04 12.04 12.04 12.04 0.9K
14:10 12.05 12.05 12.05 12.05 0.5K
14:11 12.05 12.05 12.04 12.04 5.4K
14:12 12.04 12.04 12.04 12.04 0.9K
14:13 12.04 12.04 12.04 12.04 0.7K
14:14 12.04 12.04 12.04 12.04 0.6K
14:15 12.05 12.05 12.05 12.05 1.3K
14:16 12.05 12.05 12.05 12.05 0.6K
14:17 12.05 12.05 12.05 12.05 2.5K
14:18 12.05 12.05 12.05 12.05 0.7K
14:19 12.05 12.05 12.05 12.05 0.1K
14:20 12.06 12.06 12.06 12.06 0.8K
14:21 12.06 12.06 12.06 12.06 1.3K
14:22 12.04 12.04 12.04 12.04 9.2K
14:23 12.04 12.04 12.04 12.04 0.3K
14:24 12.04 12.05 12.04 12.05 4.3K
14:25 12.05 12.05 12.05 12.05 0.4K
14:26 12.05 12.05 12.05 12.05 0.2K
14:27 12.05 12.05 12.04 12.04 4.0K
14:28 12.04 12.04 12.04 12.04 3.8K
14:29 12.04 12.04 12.04 12.04 6.7K
14:30 12.04 12.04 12.04 12.04 1.2K
14:31 12.04 12.04 12.04 12.04 1.2K
14:32 12.04 12.05 12.04 12.05 3.4K
14:33 12.05 12.05 12.05 12.05 0.4K
14:34 12.04 12.04 12.04 12.04 0.1K
14:35 12.05 12.06 12.05 12.06 8.4K
14:36 12.07 12.07 12.07 12.07 1.3K
14:37 12.07 12.07 12.07 12.07 14.4K
14:38 12.08 12.08 12.08 12.08 2.0K
14:39 12.08 12.09 12.08 12.08 13.7K
14:40 12.07 12.07 12.07 12.07 3.1K
14:41 12.08 12.08 12.07 12.07 4.2K
14:42 12.07 12.07 12.07 12.07 0.8K
14:43 12.08 12.08 12.08 12.08 1.8K
14:44 12.07 12.09 12.07 12.09 8.2K
14:45 12.09 12.09 12.09 12.09 1.4K
14:46 12.09 12.09 12.09 12.09 0.5K
14:47 12.09 12.09 12.09 12.09 0.2K
14:48 12.09 12.09 12.08 12.08 26.5K
14:49 12.08 12.09 12.08 12.09 4.6K
14:50 12.09 12.09 12.09 12.09 3.4K
14:51 12.10 12.10 12.10 12.10 1.1K
14:52 12.10 12.10 12.10 12.10 1.7K
14:53 12.10 12.10 12.10 12.10 1.0K
14:54 12.10 12.11 12.10 12.10 2.6K
14:55 12.11 12.11 12.11 12.11 10.4K
14:56 12.11 12.13 12.11 12.12 6.7K
14:57 12.12 12.13 12.12 12.12 7.0K
14:58 12.12 12.12 12.12 12.12 0.7K
14:59 12.12 12.12 12.12 12.12 1.4K
15:00 12.12 12.12 12.12 12.12 1.2K
15:01 12.12 12.12 12.12 12.12 1.6K
15:02 12.12 12.12 12.12 12.12 22.4K
15:03 12.12 12.13 12.12 12.13 2.6K
15:04 12.13 12.13 12.13 12.13 6.0K
15:05 12.13 12.15 12.13 12.15 5.6K
15:06 12.14 12.14 12.13 12.13 10.2K
15:07 12.13 12.14 12.13 12.14 3.3K
15:08 12.14 12.14 12.14 12.14 3.4K
15:09 12.15 12.15 12.15 12.15 1.9K
15:10 12.15 12.15 12.15 12.15 0.5K
15:11 12.14 12.16 12.14 12.15 13.5K
15:12 12.15 12.16 12.14 12.16 12.0K
15:13 12.16 12.16 12.16 12.16 0.4K
15:14 12.16 12.16 12.15 12.16 1.9K
15:15 12.16 12.16 12.14 12.14 9.6K
15:16 12.14 12.14 12.14 12.14 1.8K
15:17 12.13 12.13 12.13 12.13 2.1K
15:18 12.13 12.13 12.13 12.13 2.3K
15:19 12.13 12.13 12.13 12.13 0.7K
15:20 12.13 12.13 12.13 12.13 1.7K
15:21 12.13 12.13 12.13 12.13 1.4K
15:22 12.13 12.14 12.13 12.14 1.7K
15:23 12.14 12.14 12.14 12.14 0.5K
15:24 12.14 12.14 12.14 12.14 0.4K
15:25 12.14 12.14 12.13 12.13 0.6K
15:26 12.14 12.14 12.14 12.14 1.2K
15:27 12.13 12.13 12.13 12.13 3.5K
15:28 12.14 12.14 12.14 12.14 0.7K
15:29 12.14 12.14 12.14 12.14 0.7K
15:30 12.14 12.14 12.13 12.13 10.5K
15:31 12.13 12.14 12.13 12.14 3.2K
15:32 12.14 12.14 12.14 12.14 1.6K
15:33 12.14 12.15 12.14 12.15 13.4K
15:34 12.15 12.15 12.15 12.15 1.0K
15:35 12.15 12.15 12.14 12.15 2.6K
15:36 12.14 12.15 12.14 12.15 5.3K
15:37 12.15 12.15 12.15 12.15 2.0K
15:38 12.15 12.15 12.15 12.15 1.0K
15:39 12.15 12.15 12.15 12.15 1.7K
15:40 12.15 12.15 12.14 12.15 1.6K
15:41 12.15 12.15 12.15 12.15 1.4K
15:42 12.14 12.15 12.13 12.15 20.5K
15:43 12.16 12.16 12.15 12.16 2.9K
15:44 12.16 12.16 12.16 12.16 2.6K
15:45 12.16 12.16 12.15 12.15 1.8K
15:46 12.16 12.16 12.16 12.16 18.2K
15:47 12.16 12.16 12.16 12.16 4.7K
15:48 12.16 12.16 12.15 12.15 4.5K
15:49 12.15 12.16 12.15 12.16 3.1K
15:50 12.15 12.15 12.11 12.12 32.9K
15:51 12.13 12.13 12.12 12.13 5.6K
15:52 12.12 12.13 12.12 12.12 4.4K
15:53 12.11 12.12 12.10 12.11 13.0K
15:54 12.10 12.12 12.10 12.12 10.8K
15:55 12.11 12.12 12.11 12.11 12.0K
15:56 12.12 12.12 12.10 12.12 22.4K
15:57 12.13 12.13 12.12 12.12 10.5K
15:58 12.13 12.13 12.12 12.12 41.1K
15:59 12.12 12.13 12.11 12.11 140.1K
16:00 12.12 12.13 12.11 12.11 140.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available