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 11.95 12.04 11.95 12.04 6.7K
09:31 12.02 12.04 12.00 12.00 15.9K
09:32 12.01 12.01 11.98 11.99 2.0K
09:33 12.03 12.03 12.03 12.03 4.3K
09:34 12.04 12.04 12.03 12.03 1.1K
09:35 12.03 12.04 12.03 12.03 0.9K
09:36 12.03 12.03 12.03 12.03 0.0K
09:37 12.03 12.03 12.03 12.03 0.0K
09:38 12.02 12.05 12.02 12.05 2.9K
09:39 12.04 12.04 12.04 12.04 14.4K
09:40 12.00 12.01 12.00 12.01 3.7K
09:41 12.01 12.01 12.00 12.00 1.3K
09:42 12.00 12.00 11.99 12.00 2.6K
09:43 12.03 12.03 12.03 12.03 0.9K
09:44 12.00 12.03 12.00 12.03 1.8K
09:45 12.00 12.00 12.00 12.00 1.5K
09:46 12.03 12.03 12.00 12.00 0.6K
09:47 11.99 11.99 11.99 11.99 0.6K
09:48 11.99 11.99 11.98 11.98 8.1K
09:49 11.96 11.96 11.96 11.96 1.2K
09:50 11.96 11.97 11.96 11.97 2.2K
09:51 11.95 11.95 11.95 11.95 0.5K
09:52 11.96 11.97 11.96 11.97 5.9K
09:53 11.96 11.96 11.96 11.96 5.3K
09:54 11.95 11.95 11.95 11.95 0.8K
09:55 11.95 11.95 11.95 11.95 1.6K
09:56 11.93 11.94 11.93 11.94 0.5K
09:57 11.96 11.96 11.96 11.96 4.1K
09:58 11.94 11.96 11.94 11.96 4.0K
09:59 11.95 11.95 11.95 11.95 0.8K
10:00 11.96 11.96 11.95 11.95 1.4K
10:01 11.95 11.95 11.94 11.94 0.8K
10:02 11.94 11.94 11.94 11.94 2.9K
10:03 11.93 11.93 11.93 11.93 1.7K
10:04 11.92 11.92 11.91 11.91 1.6K
10:05 11.91 11.91 11.91 11.91 3.4K
10:06 11.88 11.88 11.88 11.88 2.1K
10:07 11.90 11.92 11.90 11.90 18.8K
10:08 11.87 11.87 11.87 11.87 0.5K
10:09 11.87 11.87 11.87 11.87 2.0K
10:10 11.88 11.88 11.88 11.88 1.9K
10:11 11.87 11.87 11.87 11.87 2.6K
10:12 11.87 11.87 11.87 11.87 0.8K
10:13 11.87 11.87 11.87 11.87 1.5K
10:14 11.89 11.89 11.89 11.89 3.9K
10:15 11.90 11.90 11.90 11.90 0.3K
10:16 11.90 11.90 11.90 11.90 1.5K
10:17 11.91 11.92 11.90 11.92 1.4K
10:18 11.92 11.92 11.92 11.92 1.6K
10:19 11.93 11.93 11.93 11.93 0.4K
10:20 11.93 11.93 11.93 11.93 0.8K
10:21 11.93 11.93 11.93 11.93 3.2K
10:22 11.92 11.92 11.92 11.92 3.0K
10:23 11.93 11.93 11.93 11.93 1.1K
10:24 11.93 11.93 11.93 11.93 0.9K
10:25 11.93 11.93 11.93 11.93 0.6K
10:26 11.93 11.93 11.93 11.93 0.6K
10:27 11.92 11.92 11.92 11.92 1.2K
10:28 11.93 11.93 11.93 11.93 1.7K
10:29 11.92 11.93 11.92 11.93 8.8K
10:30 11.94 11.95 11.94 11.95 5.2K
10:31 11.94 11.94 11.94 11.94 0.4K
10:32 11.94 11.94 11.94 11.94 1.6K
10:33 11.94 11.94 11.94 11.94 2.6K
10:34 11.94 11.94 11.94 11.94 0.2K
10:35 11.94 11.94 11.94 11.94 0.9K
10:36 11.94 11.95 11.94 11.95 1.6K
10:37 11.95 11.95 11.94 11.94 9.2K
10:38 11.94 11.94 11.94 11.94 1.0K
10:39 11.94 11.95 11.94 11.95 4.3K
10:40 11.95 11.95 11.95 11.95 4.0K
10:41 11.96 11.96 11.96 11.96 1.6K
10:42 11.96 11.96 11.96 11.96 0.9K
10:43 11.97 11.97 11.97 11.97 3.4K
10:44 11.97 11.97 11.96 11.96 0.8K
10:45 11.96 11.96 11.96 11.96 1.0K
10:46 11.96 11.96 11.96 11.96 0.4K
10:47 11.96 11.96 11.96 11.96 0.0K
10:48 11.96 11.96 11.96 11.96 0.4K
10:49 11.96 11.96 11.96 11.96 0.2K
10:50 11.96 11.96 11.96 11.96 0.0K
10:51 11.96 11.96 11.95 11.96 2.3K
10:52 11.95 11.95 11.94 11.94 5.0K
10:53 11.95 11.95 11.95 11.95 1.7K
10:54 11.94 11.94 11.94 11.94 0.1K
10:55 11.94 11.95 11.94 11.95 5.3K
10:56 11.96 11.96 11.96 11.96 1.1K
10:57 11.95 11.95 11.95 11.95 4.5K
10:58 11.95 11.96 11.95 11.96 3.0K
10:59 11.95 11.95 11.95 11.95 2.4K
11:00 11.95 11.96 11.95 11.95 3.9K
11:01 11.95 11.95 11.95 11.95 1.1K
11:02 11.97 11.97 11.97 11.97 2.3K
11:03 11.97 11.98 11.97 11.98 0.8K
11:04 11.98 11.98 11.97 11.97 5.9K
11:05 11.97 11.97 11.96 11.96 2.4K
11:06 11.96 11.96 11.96 11.96 0.6K
11:07 11.96 11.96 11.95 11.95 1.9K
11:08 11.95 11.95 11.95 11.95 0.2K
11:09 11.95 11.95 11.95 11.95 1.7K
11:10 11.95 11.95 11.95 11.95 0.6K
11:11 11.95 11.96 11.95 11.96 1.0K
11:12 11.96 11.96 11.96 11.96 2.5K
11:13 11.95 11.95 11.95 11.95 1.2K
11:14 11.94 11.94 11.94 11.94 0.3K
11:15 11.94 11.94 11.94 11.94 0.6K
11:16 11.94 11.94 11.94 11.94 3.7K
11:17 11.94 11.94 11.93 11.93 2.9K
11:18 11.94 11.94 11.93 11.93 1.4K
11:19 11.94 11.95 11.94 11.95 2.6K
11:20 11.95 11.95 11.95 11.95 1.7K
11:21 11.95 11.95 11.95 11.95 0.5K
11:22 11.94 11.94 11.94 11.94 2.0K
11:23 11.95 11.95 11.94 11.94 4.4K
11:24 11.95 11.95 11.93 11.94 3.0K
11:25 11.94 11.95 11.93 11.94 2.2K
11:26 11.94 11.95 11.94 11.95 1.7K
11:27 11.94 11.94 11.94 11.94 3.4K
11:28 11.93 11.93 11.93 11.93 0.7K
11:29 11.93 11.94 11.93 11.94 2.2K
11:30 11.94 11.94 11.94 11.94 6.4K
11:31 11.93 11.93 11.93 11.93 0.7K
11:32 11.92 11.92 11.91 11.91 4.4K
11:33 11.91 11.91 11.91 11.91 1.1K
11:34 11.92 11.92 11.91 11.91 3.0K
11:35 11.92 11.92 11.92 11.92 0.8K
11:36 11.92 11.92 11.92 11.92 3.4K
11:37 11.90 11.90 11.90 11.90 3.7K
11:38 11.92 11.92 11.90 11.90 3.1K
11:39 11.91 11.91 11.91 11.91 1.2K
11:40 11.92 11.92 11.92 11.92 1.4K
11:41 11.93 11.93 11.92 11.92 1.0K
11:42 11.92 11.93 11.92 11.92 0.6K
11:43 11.92 11.92 11.92 11.92 0.0K
11:44 11.92 11.92 11.92 11.92 0.3K
11:45 11.92 11.92 11.92 11.92 3.5K
11:46 11.92 11.92 11.92 11.92 2.1K
11:47 11.91 11.91 11.91 11.91 1.1K
11:48 11.92 11.92 11.91 11.91 0.3K
11:49 11.91 11.91 11.91 11.91 0.1K
11:50 11.91 11.91 11.91 11.91 0.3K
11:51 11.91 11.91 11.91 11.91 0.4K
11:52 11.91 11.91 11.91 11.91 2.0K
11:53 11.91 11.91 11.91 11.91 1.6K
11:54 11.91 11.91 11.91 11.91 0.0K
11:55 11.91 11.91 11.91 11.91 0.3K
11:56 11.92 11.92 11.92 11.92 1.6K
11:57 11.91 11.92 11.91 11.92 1.2K
11:58 11.92 11.92 11.92 11.92 0.2K
11:59 11.92 11.92 11.92 11.92 0.1K
12:00 11.93 11.93 11.93 11.93 0.7K
12:01 11.94 11.94 11.94 11.94 0.2K
12:02 11.92 11.94 11.92 11.94 0.1K
12:03 11.93 11.93 11.93 11.93 12.8K
12:04 11.91 11.91 11.90 11.90 6.2K
12:05 11.91 11.91 11.91 11.91 1.1K
12:06 11.92 11.92 11.92 11.92 0.4K
12:07 11.92 11.92 11.91 11.92 1.2K
12:08 11.92 11.92 11.92 11.92 0.6K
12:09 11.92 11.92 11.92 11.92 0.2K
12:10 11.93 11.93 11.93 11.93 0.1K
12:11 11.93 11.93 11.93 11.93 0.1K
12:12 11.94 11.96 11.94 11.95 4.4K
12:13 11.94 11.96 11.94 11.96 3.2K
12:14 11.95 11.95 11.95 11.95 0.9K
12:15 11.95 11.95 11.95 11.95 0.0K
12:16 11.95 11.95 11.95 11.95 0.1K
12:17 11.95 11.95 11.95 11.95 0.0K
12:18 11.95 11.95 11.95 11.95 0.0K
12:19 11.94 11.94 11.94 11.94 8.6K
12:20 11.94 11.95 11.94 11.95 2.4K
12:21 11.94 11.95 11.94 11.95 1.2K
12:22 11.94 11.94 11.94 11.94 4.7K
12:23 11.93 11.93 11.93 11.93 1.0K
12:24 11.93 11.93 11.92 11.92 4.3K
12:25 11.91 11.91 11.91 11.91 0.3K
12:26 11.91 11.91 11.91 11.91 0.3K
12:27 11.90 11.90 11.90 11.90 1.0K
12:28 11.90 11.90 11.89 11.89 1.3K
12:29 11.87 11.87 11.87 11.87 5.0K
12:30 11.89 11.89 11.87 11.87 3.9K
12:31 11.82 11.82 11.81 11.81 6.6K
12:32 11.81 11.83 11.81 11.83 3.2K
12:33 11.83 11.83 11.83 11.83 2.2K
12:34 11.83 11.85 11.83 11.85 2.6K
12:35 11.83 11.85 11.83 11.85 2.7K
12:36 11.85 11.85 11.85 11.85 0.0K
12:37 11.83 11.83 11.83 11.83 1.0K
12:38 11.85 11.85 11.83 11.83 0.7K
12:39 11.81 11.81 11.80 11.81 4.2K
12:40 11.83 11.83 11.80 11.80 2.4K
12:41 11.79 11.79 11.79 11.79 1.7K
12:42 11.80 11.80 11.79 11.79 2.0K
12:43 11.78 11.78 11.78 11.78 1.2K
12:44 11.78 11.78 11.78 11.78 0.8K
12:45 11.77 11.77 11.77 11.77 1.0K
12:46 11.75 11.75 11.75 11.75 3.2K
12:47 11.77 11.77 11.75 11.75 2.1K
12:48 11.71 11.71 11.71 11.71 0.6K
12:49 11.75 11.75 11.71 11.71 1.0K
12:50 11.69 11.69 11.69 11.69 2.6K
12:51 11.70 11.70 11.70 11.70 0.7K
12:52 11.69 11.70 11.69 11.70 0.7K
12:53 11.69 11.69 11.69 11.69 0.8K
12:54 11.68 11.69 11.68 11.69 0.6K
12:55 11.69 11.69 11.69 11.69 0.8K
12:56 11.69 11.69 11.69 11.69 0.5K
12:57 11.70 11.70 11.70 11.70 2.1K
12:58 11.71 11.71 11.71 11.71 0.4K
12:59 11.71 11.71 11.71 11.71 3.8K
13:00 11.71 11.71 11.71 11.71 1.5K
13:01 11.71 11.71 11.71 11.71 1.8K
13:02 11.71 11.71 11.71 11.71 1.4K
13:03 11.71 11.71 11.71 11.71 0.7K
13:04 11.72 11.72 11.72 11.72 1.3K
13:05 11.72 11.72 11.72 11.72 1.3K
13:06 11.72 11.72 11.72 11.72 0.9K
13:07 11.70 11.71 11.70 11.71 1.5K
13:08 11.72 11.72 11.70 11.70 0.5K
13:09 11.69 11.69 11.69 11.69 4.0K
13:10 11.65 11.65 11.65 11.65 1.7K
13:11 11.69 11.69 11.65 11.65 2.7K
13:12 11.64 11.64 11.64 11.64 1.6K
13:13 11.65 11.65 11.65 11.65 0.2K
13:14 11.65 11.65 11.65 11.65 1.0K
13:15 11.65 11.65 11.65 11.65 0.6K
13:16 11.64 11.64 11.64 11.64 2.0K
13:17 11.64 11.64 11.64 11.64 1.4K
13:18 11.64 11.64 11.64 11.64 4.5K
13:19 11.66 11.66 11.65 11.65 5.5K
13:20 11.66 11.66 11.65 11.65 4.2K
13:21 11.65 11.65 11.65 11.65 0.5K
13:22 11.65 11.66 11.65 11.66 5.6K
13:23 11.65 11.65 11.65 11.65 3.7K
13:24 11.66 11.66 11.66 11.66 1.1K
13:25 11.68 11.68 11.68 11.68 2.3K
13:26 11.66 11.68 11.66 11.68 2.3K
13:27 11.70 11.70 11.70 11.70 6.8K
13:28 11.70 11.70 11.70 11.70 3.9K
13:29 11.70 11.70 11.70 11.70 0.9K
13:30 11.70 11.70 11.70 11.70 1.0K
13:31 11.69 11.69 11.69 11.69 1.7K
13:32 11.70 11.70 11.69 11.69 1.4K
13:33 11.69 11.69 11.69 11.69 0.6K
13:34 11.69 11.69 11.69 11.69 0.4K
13:35 11.69 11.69 11.69 11.69 2.3K
13:36 11.69 11.69 11.69 11.69 0.6K
13:37 11.68 11.68 11.68 11.68 0.8K
13:38 11.68 11.68 11.68 11.68 3.9K
13:39 11.66 11.66 11.66 11.66 0.9K
13:40 11.67 11.67 11.64 11.64 5.9K
13:41 11.65 11.65 11.65 11.65 0.9K
13:42 11.64 11.65 11.64 11.65 2.8K
13:43 11.64 11.64 11.64 11.64 0.9K
13:44 11.64 11.64 11.63 11.63 2.8K
13:45 11.63 11.63 11.63 11.63 0.6K
13:46 11.63 11.63 11.63 11.63 0.5K
13:47 11.64 11.64 11.64 11.64 4.5K
13:48 11.63 11.64 11.63 11.64 3.0K
13:49 11.62 11.62 11.62 11.62 2.3K
13:50 11.63 11.63 11.63 11.63 0.4K
13:51 11.63 11.63 11.63 11.63 3.5K
13:52 11.63 11.63 11.63 11.63 2.3K
13:53 11.62 11.62 11.62 11.62 1.9K
13:54 11.62 11.62 11.62 11.62 1.3K
13:55 11.61 11.61 11.61 11.61 2.2K
13:56 11.62 11.62 11.61 11.61 1.9K
13:57 11.60 11.60 11.60 11.60 1.2K
13:58 11.59 11.60 11.59 11.60 1.7K
13:59 11.60 11.60 11.60 11.60 4.1K
14:00 11.61 11.61 11.61 11.61 3.2K
14:01 11.61 11.61 11.61 11.61 3.8K
14:02 11.60 11.60 11.60 11.60 1.4K
14:03 11.61 11.61 11.61 11.61 0.4K
14:04 11.62 11.62 11.62 11.62 3.0K
14:05 11.61 11.62 11.61 11.62 2.8K
14:06 11.63 11.63 11.63 11.63 4.2K
14:07 11.63 11.63 11.63 11.63 1.7K
14:08 11.63 11.63 11.63 11.63 0.3K
14:09 11.62 11.62 11.62 11.62 1.2K
14:10 11.62 11.62 11.62 11.62 1.1K
14:11 11.62 11.62 11.62 11.62 0.4K
14:12 11.62 11.62 11.62 11.62 2.5K
14:13 11.62 11.62 11.61 11.61 1.1K
14:14 11.61 11.62 11.61 11.62 1.5K
14:15 11.62 11.63 11.62 11.63 2.8K
14:16 11.62 11.62 11.62 11.62 3.8K
14:17 11.62 11.62 11.62 11.62 1.1K
14:18 11.63 11.63 11.63 11.63 1.4K
14:19 11.62 11.63 11.62 11.63 0.8K
14:20 11.63 11.63 11.63 11.63 0.1K
14:21 11.63 11.63 11.63 11.63 0.0K
14:22 11.61 11.61 11.60 11.60 1.4K
14:23 11.61 11.61 11.60 11.60 0.9K
14:24 11.59 11.60 11.59 11.60 0.8K
14:25 11.59 11.59 11.59 11.59 2.6K
14:26 11.59 11.59 11.59 11.59 0.5K
14:27 11.59 11.59 11.59 11.59 2.8K
14:28 11.59 11.59 11.59 11.59 2.2K
14:29 11.59 11.59 11.59 11.59 5.0K
14:30 11.60 11.60 11.59 11.59 3.6K
14:31 11.60 11.60 11.59 11.59 1.0K
14:32 11.59 11.59 11.59 11.59 1.0K
14:33 11.59 11.61 11.59 11.61 2.4K
14:34 11.61 11.61 11.61 11.61 2.4K
14:35 11.61 11.61 11.61 11.61 4.2K
14:36 11.61 11.61 11.61 11.61 0.9K
14:37 11.61 11.61 11.61 11.61 2.3K
14:38 11.61 11.61 11.61 11.61 0.6K
14:39 11.61 11.61 11.60 11.61 1.2K
14:40 11.61 11.61 11.60 11.61 1.0K
14:41 11.60 11.61 11.60 11.61 2.6K
14:42 11.61 11.61 11.60 11.61 1.2K
14:43 11.61 11.61 11.60 11.60 1.6K
14:44 11.60 11.60 11.60 11.60 0.2K
14:45 11.59 11.59 11.59 11.59 0.2K
14:46 11.59 11.59 11.59 11.59 0.8K
14:47 11.59 11.59 11.58 11.58 2.7K
14:48 11.57 11.57 11.57 11.57 1.5K
14:49 11.58 11.58 11.58 11.58 1.1K
14:50 11.57 11.58 11.57 11.58 0.7K
14:51 11.57 11.57 11.57 11.57 0.4K
14:52 11.56 11.56 11.56 11.56 2.9K
14:53 11.56 11.56 11.56 11.56 0.5K
14:54 11.56 11.56 11.56 11.56 2.0K
14:55 11.56 11.57 11.56 11.57 9.7K
14:56 11.57 11.60 11.57 11.60 9.3K
14:57 11.57 11.60 11.57 11.60 8.1K
14:58 11.62 11.62 11.62 11.62 1.8K
14:59 11.62 11.62 11.62 11.62 1.7K
15:00 11.62 11.62 11.62 11.62 0.4K
15:01 11.62 11.62 11.62 11.62 4.5K
15:02 11.61 11.61 11.58 11.58 6.2K
15:03 11.58 11.58 11.57 11.57 1.7K
15:04 11.58 11.58 11.58 11.58 2.8K
15:05 11.57 11.58 11.57 11.58 0.9K
15:06 11.58 11.58 11.58 11.58 0.2K
15:07 11.58 11.58 11.58 11.58 0.9K
15:08 11.57 11.57 11.57 11.57 2.4K
15:09 11.58 11.58 11.57 11.57 0.6K
15:10 11.58 11.58 11.58 11.58 2.1K
15:11 11.58 11.58 11.58 11.58 0.7K
15:12 11.57 11.59 11.57 11.59 4.7K
15:13 11.59 11.59 11.57 11.57 3.5K
15:14 11.57 11.57 11.57 11.57 0.6K
15:15 11.57 11.57 11.57 11.57 0.8K
15:16 11.57 11.57 11.57 11.57 0.9K
15:17 11.58 11.58 11.58 11.58 0.2K
15:18 11.59 11.59 11.59 11.59 0.9K
15:19 11.59 11.59 11.59 11.59 2.2K
15:20 11.58 11.58 11.58 11.58 0.7K
15:21 11.58 11.58 11.58 11.58 0.5K
15:22 11.57 11.58 11.57 11.58 3.3K
15:23 11.57 11.57 11.57 11.57 4.4K
15:24 11.57 11.57 11.57 11.57 1.6K
15:25 11.57 11.57 11.57 11.57 1.8K
15:26 11.57 11.57 11.57 11.57 0.4K
15:27 11.56 11.56 11.56 11.56 0.7K
15:28 11.57 11.57 11.56 11.56 0.4K
15:29 11.56 11.56 11.56 11.56 0.8K
15:30 11.56 11.56 11.56 11.56 0.4K
15:31 11.56 11.57 11.56 11.57 3.9K
15:32 11.56 11.56 11.56 11.56 1.0K
15:33 11.57 11.58 11.57 11.58 2.2K
15:34 11.58 11.59 11.58 11.59 3.5K
15:35 11.58 11.58 11.58 11.58 2.3K
15:36 11.57 11.57 11.57 11.57 4.5K
15:37 11.57 11.57 11.57 11.57 3.2K
15:38 11.58 11.58 11.58 11.58 1.8K
15:39 11.57 11.57 11.57 11.57 2.0K
15:40 11.57 11.57 11.57 11.57 3.1K
15:41 11.57 11.57 11.57 11.57 2.1K
15:42 11.57 11.57 11.57 11.57 2.3K
15:43 11.57 11.57 11.57 11.57 1.4K
15:44 11.56 11.56 11.56 11.56 0.5K
15:45 11.55 11.55 11.55 11.55 8.9K
15:46 11.55 11.55 11.53 11.53 10.8K
15:47 11.53 11.54 11.53 11.54 2.8K
15:48 11.53 11.54 11.53 11.54 3.4K
15:49 11.54 11.54 11.54 11.54 4.3K
15:50 11.52 11.53 11.51 11.53 8.1K
15:51 11.52 11.53 11.52 11.53 10.5K
15:52 11.53 11.53 11.52 11.52 3.9K
15:53 11.53 11.53 11.53 11.53 1.9K
15:54 11.53 11.53 11.53 11.53 4.1K
15:55 11.53 11.53 11.53 11.53 15.1K
15:56 11.53 11.53 11.52 11.52 10.5K
15:57 11.52 11.52 11.51 11.52 7.2K
15:58 11.52 11.53 11.51 11.52 39.8K
15:59 11.52 11.52 11.50 11.50 147.2K
16:00 11.52 11.52 9.67 11.50 156.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available