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
09:31 11.82 11.82 11.81 11.81 5.9K
09:32 11.76 11.76 11.76 11.76 0.2K
09:35 11.73 11.73 11.73 11.73 0.3K
09:37 11.73 11.73 11.73 11.73 1.1K
09:41 11.73 11.73 11.73 11.73 1.1K
09:42 11.75 11.75 11.75 11.75 0.2K
09:44 11.74 11.74 11.71 11.71 1.9K
09:49 11.73 11.73 11.73 11.73 6.2K
09:55 11.78 11.78 11.78 11.78 0.6K
09:57 11.78 11.81 11.78 11.81 1.3K
09:58 11.80 11.80 11.80 11.80 2.4K
10:01 11.79 11.79 11.79 11.79 1.1K
10:02 11.80 11.81 11.80 11.81 0.9K
10:03 11.82 11.82 11.82 11.82 0.3K
10:04 11.81 11.81 11.81 11.81 3.0K
10:06 11.80 11.80 11.80 11.80 0.5K
10:08 11.78 11.79 11.78 11.79 1.0K
10:09 11.79 11.79 11.79 11.79 0.5K
10:10 11.79 11.79 11.79 11.79 3.2K
10:14 11.76 11.76 11.76 11.76 1.0K
10:18 11.73 11.73 11.73 11.73 2.6K
10:24 11.74 11.74 11.74 11.74 4.1K
10:25 11.74 11.74 11.74 11.74 0.9K
10:26 11.74 11.74 11.74 11.74 1.5K
10:27 11.71 11.71 11.71 11.71 1.5K
10:29 11.70 11.70 11.70 11.70 1.0K
10:30 11.70 11.70 11.70 11.70 2.0K
10:34 11.69 11.69 11.69 11.69 0.6K
10:36 11.68 11.68 11.68 11.68 2.6K
10:39 11.70 11.70 11.70 11.70 0.9K
10:42 11.70 11.70 11.70 11.70 0.3K
10:43 11.69 11.69 11.69 11.69 0.3K
10:44 11.69 11.69 11.69 11.69 0.8K
10:46 11.68 11.68 11.68 11.68 2.5K
10:50 11.65 11.65 11.65 11.65 1.6K
10:52 11.65 11.65 11.65 11.65 1.7K
10:59 11.63 11.65 11.63 11.65 2.3K
11:01 11.67 11.67 11.67 11.67 1.5K
11:02 11.66 11.67 11.66 11.67 0.3K
11:03 11.67 11.67 11.67 11.67 0.5K
11:04 11.67 11.67 11.67 11.67 2.1K
11:10 11.67 11.67 11.66 11.66 0.7K
11:11 11.66 11.66 11.66 11.66 1.1K
11:16 11.66 11.66 11.66 11.66 1.9K
11:17 11.67 11.67 11.67 11.67 0.3K
11:18 11.67 11.67 11.67 11.67 0.8K
11:19 11.68 11.68 11.68 11.68 0.6K
11:22 11.67 11.67 11.67 11.67 0.5K
11:23 11.67 11.67 11.67 11.67 0.2K
11:25 11.69 11.69 11.69 11.69 0.5K
11:26 11.69 11.69 11.69 11.69 0.8K
11:27 11.71 11.71 11.71 11.71 0.1K
11:28 11.70 11.70 11.70 11.70 0.1K
11:29 11.70 11.71 11.70 11.71 2.1K
11:38 11.70 11.70 11.70 11.70 1.8K
11:40 11.73 11.73 11.73 11.73 0.5K
11:49 11.75 11.75 11.75 11.75 1.7K
11:53 11.73 11.73 11.73 11.73 0.7K
11:54 11.73 11.73 11.73 11.73 0.9K
11:58 11.73 11.73 11.73 11.73 0.2K
12:00 11.72 11.72 11.72 11.72 3.4K
12:13 11.74 11.74 11.74 11.74 1.1K
12:14 11.75 11.75 11.75 11.75 1.9K
12:17 11.75 11.75 11.75 11.75 3.9K
12:22 11.73 11.73 11.73 11.73 0.1K
12:23 11.73 11.73 11.73 11.73 0.2K
12:24 11.74 11.74 11.74 11.74 3.2K
12:25 11.75 11.75 11.75 11.75 1.2K
12:28 11.76 11.76 11.76 11.76 2.3K
12:42 11.77 11.77 11.77 11.77 2.7K
12:50 11.78 11.78 11.78 11.78 1.8K
12:51 11.78 11.78 11.78 11.78 3.7K
13:03 11.76 11.76 11.76 11.76 0.1K
13:04 11.76 11.76 11.76 11.76 0.3K
13:07 11.77 11.77 11.77 11.77 1.8K
13:09 11.76 11.76 11.76 11.76 1.1K
13:11 11.77 11.77 11.77 11.77 2.7K
13:16 11.78 11.79 11.78 11.79 1.4K
13:18 11.80 11.80 11.80 11.80 2.5K
13:29 11.79 11.79 11.79 11.79 0.5K
13:33 11.79 11.79 11.79 11.79 0.2K
13:34 11.79 11.79 11.79 11.79 0.2K
13:35 11.79 11.79 11.79 11.79 0.5K
13:40 11.79 11.80 11.79 11.80 3.2K
13:44 11.79 11.80 11.79 11.80 2.1K
13:48 11.78 11.78 11.78 11.78 6.7K
13:52 11.83 11.83 11.83 11.83 0.1K
13:53 11.83 11.83 11.83 11.83 5.0K
14:00 11.85 11.86 11.85 11.86 3.6K
14:03 11.86 11.86 11.86 11.86 2.7K
14:07 11.87 11.87 11.87 11.87 0.7K
14:11 11.88 11.88 11.88 11.88 2.6K
14:13 11.86 11.86 11.86 11.86 2.6K
14:15 11.87 11.87 11.87 11.87 1.5K
14:16 11.87 11.87 11.87 11.87 1.3K
14:18 11.86 11.86 11.86 11.86 0.1K
14:19 11.86 11.86 11.86 11.86 0.9K
14:25 11.84 11.84 11.84 11.84 0.7K
14:27 11.83 11.83 11.83 11.83 0.3K
14:29 11.83 11.83 11.83 11.83 1.1K
14:30 11.83 11.83 11.83 11.83 2.8K
14:41 11.81 11.81 11.81 11.81 1.8K
14:46 11.82 11.82 11.82 11.82 0.1K
14:47 11.82 11.82 11.82 11.82 1.3K
14:49 11.82 11.82 11.82 11.82 0.6K
14:50 11.81 11.81 11.81 11.81 1.0K
14:57 11.83 11.83 11.83 11.83 0.8K
15:03 11.83 11.83 11.83 11.83 1.4K
15:08 11.82 11.82 11.82 11.82 0.2K
15:09 11.82 11.82 11.82 11.82 1.8K
15:16 11.81 11.81 11.81 11.81 0.5K
15:19 11.81 11.81 11.81 11.81 6.3K
15:34 11.83 11.83 11.83 11.83 0.1K
15:35 11.83 11.83 11.83 11.83 1.5K
15:37 11.83 11.83 11.83 11.83 0.8K
15:38 11.83 11.83 11.83 11.83 2.9K
15:42 11.83 11.83 11.83 11.83 1.3K
15:43 11.83 11.83 11.83 11.83 0.5K
15:44 11.83 11.83 11.83 11.83 0.7K
15:45 11.83 11.83 11.83 11.83 0.4K
15:46 11.82 11.82 11.82 11.82 0.3K
15:47 11.82 11.82 11.82 11.82 0.5K
15:48 11.83 11.83 11.83 11.83 4.2K
15:50 11.85 11.86 11.85 11.85 11.2K
15:52 11.85 11.85 11.85 11.85 0.6K
15:53 11.85 11.86 11.85 11.86 4.3K
15:54 11.85 11.85 11.84 11.85 11.7K
15:55 11.85 11.85 11.85 11.85 2.5K
15:56 11.85 11.85 11.85 11.85 2.6K
15:57 11.85 11.86 11.85 11.86 9.5K
15:58 11.86 11.88 11.85 11.87 34.8K
15:59 11.87 11.87 11.86 11.86 41.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available