Lightspeed Commerce

LSPD
🏛️ usa →
11.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 12.95 12.96 12.92 12.92 2.9K
09:33 12.94 12.94 12.94 12.94 1.3K
09:35 12.94 12.94 12.94 12.94 3.0K
09:36 12.96 12.97 12.96 12.97 0.9K
09:37 13.00 13.00 12.98 12.98 0.4K
09:38 12.99 12.99 12.99 12.99 1.3K
09:39 12.99 12.99 12.99 12.99 2.3K
09:41 12.96 12.98 12.96 12.98 1.6K
09:42 12.99 12.99 12.99 12.99 0.6K
09:43 12.96 12.96 12.96 12.96 1.5K
09:45 12.98 12.98 12.98 12.98 2.2K
09:50 12.86 12.86 12.86 12.86 0.4K
09:51 12.86 12.87 12.86 12.87 2.3K
09:54 12.77 12.77 12.73 12.73 2.2K
09:55 12.75 12.75 12.75 12.75 3.2K
09:58 12.76 12.76 12.76 12.76 0.1K
09:59 12.72 12.72 12.72 12.72 0.6K
10:00 12.80 12.81 12.78 12.78 6.7K
10:01 12.77 12.77 12.77 12.77 0.2K
10:02 12.78 12.80 12.77 12.77 4.6K
10:04 12.80 12.80 12.80 12.80 0.8K
10:05 12.83 12.83 12.82 12.83 1.8K
10:06 12.87 12.87 12.87 12.87 0.7K
10:07 12.88 12.89 12.88 12.89 2.4K
10:08 12.89 12.91 12.89 12.91 6.0K
10:11 12.88 12.89 12.88 12.89 1.4K
10:13 12.85 12.85 12.85 12.85 0.3K
10:14 12.86 12.86 12.86 12.86 1.5K
10:15 12.86 12.86 12.86 12.86 0.7K
10:16 12.87 12.87 12.87 12.87 2.0K
10:17 12.88 12.89 12.88 12.89 5.0K
10:18 12.87 12.87 12.87 12.87 0.9K
10:19 12.87 12.87 12.86 12.86 1.4K
10:20 12.87 12.90 12.87 12.90 2.1K
10:21 12.91 12.91 12.91 12.91 0.5K
10:22 12.94 12.94 12.94 12.94 0.5K
10:23 12.94 12.94 12.94 12.94 0.6K
10:25 12.92 12.93 12.92 12.93 0.8K
10:26 12.92 12.92 12.92 12.92 0.4K
10:27 12.91 12.91 12.91 12.91 0.6K
10:28 12.92 12.92 12.92 12.92 4.3K
10:29 12.92 12.92 12.92 12.92 0.8K
10:30 12.92 12.92 12.92 12.92 2.3K
10:31 12.94 12.94 12.94 12.94 1.3K
10:32 12.92 12.92 12.92 12.92 0.2K
10:33 12.92 12.93 12.92 12.93 1.6K
10:34 12.93 12.93 12.93 12.93 2.0K
10:35 12.95 12.95 12.95 12.95 1.8K
10:36 12.96 12.96 12.96 12.96 1.1K
10:37 12.97 12.97 12.97 12.97 0.7K
10:39 12.95 12.95 12.95 12.95 3.0K
10:40 12.96 12.96 12.96 12.96 2.2K
10:42 12.95 12.95 12.95 12.95 0.4K
10:43 12.96 12.96 12.96 12.96 0.8K
10:44 12.97 12.97 12.97 12.97 0.3K
10:45 12.96 12.97 12.96 12.97 2.9K
10:47 12.98 12.98 12.98 12.98 0.1K
10:48 12.98 12.98 12.98 12.98 0.5K
10:49 12.98 12.98 12.98 12.98 2.1K
10:51 12.98 12.98 12.98 12.98 2.2K
10:54 12.98 12.98 12.98 12.98 1.2K
10:55 12.96 13.01 12.96 13.01 9.8K
10:58 13.04 13.04 13.03 13.03 1.3K
10:59 13.03 13.03 13.03 13.03 1.4K
11:00 13.04 13.05 13.04 13.05 0.7K
11:01 13.05 13.05 13.05 13.05 3.8K
11:03 13.06 13.10 13.06 13.10 2.6K
11:04 13.10 13.10 13.09 13.09 3.3K
11:05 13.09 13.09 13.09 13.09 0.3K
11:06 13.09 13.10 13.09 13.09 1.7K
11:07 13.09 13.09 13.09 13.09 0.4K
11:08 13.09 13.11 13.09 13.10 2.7K
11:10 13.11 13.11 13.11 13.11 0.5K
11:11 13.10 13.10 13.10 13.10 0.4K
11:12 13.10 13.10 13.10 13.10 1.7K
11:13 13.11 13.11 13.11 13.11 3.8K
11:15 13.10 13.10 13.10 13.10 0.4K
11:16 13.09 13.09 13.07 13.07 0.8K
11:17 13.07 13.08 13.06 13.08 0.9K
11:18 13.08 13.08 13.08 13.08 0.3K
11:19 13.09 13.10 13.09 13.10 2.1K
11:20 13.11 13.11 13.11 13.11 2.1K
11:21 13.13 13.13 13.13 13.13 2.7K
11:23 13.15 13.15 13.15 13.15 0.3K
11:24 13.15 13.15 13.15 13.15 0.2K
11:25 13.15 13.15 13.15 13.15 0.5K
11:26 13.16 13.16 13.15 13.15 1.4K
11:27 13.16 13.16 13.15 13.15 4.3K
11:29 13.14 13.14 13.14 13.14 1.6K
11:31 13.14 13.14 13.14 13.14 3.8K
11:33 13.19 13.19 13.19 13.19 0.4K
11:34 13.20 13.21 13.20 13.21 2.4K
11:35 13.19 13.19 13.19 13.19 0.9K
11:36 13.19 13.19 13.19 13.19 2.1K
11:39 13.19 13.19 13.19 13.19 0.5K
11:40 13.19 13.21 13.19 13.21 2.4K
11:41 13.20 13.20 13.20 13.20 0.7K
11:43 13.21 13.21 13.21 13.21 3.8K
11:45 13.20 13.20 13.19 13.19 2.0K
11:47 13.23 13.23 13.23 13.23 3.6K
11:48 13.23 13.23 13.23 13.23 0.2K
11:49 13.22 13.22 13.22 13.22 2.9K
11:55 13.22 13.22 13.22 13.22 1.5K
11:57 13.22 13.22 13.22 13.22 1.3K
11:58 13.22 13.22 13.22 13.22 0.1K
11:59 13.21 13.21 13.21 13.21 1.6K
12:01 13.17 13.18 13.17 13.18 5.3K
12:05 13.13 13.13 13.13 13.13 0.8K
12:06 13.14 13.14 13.14 13.14 2.2K
12:07 13.12 13.12 13.12 13.12 2.5K
12:09 13.12 13.12 13.12 13.12 3.2K
12:10 13.13 13.13 13.13 13.13 5.4K
12:12 13.20 13.20 13.20 13.20 5.7K
12:13 13.19 13.19 13.19 13.19 2.1K
12:14 13.18 13.18 13.18 13.18 0.7K
12:15 13.21 13.21 13.21 13.21 0.7K
12:17 13.24 13.24 13.24 13.24 1.9K
12:19 13.23 13.23 13.23 13.23 3.2K
12:20 13.22 13.22 13.22 13.22 0.9K
12:21 13.21 13.21 13.21 13.21 1.1K
12:22 13.21 13.21 13.21 13.21 0.8K
12:23 13.19 13.19 13.19 13.19 1.7K
12:25 13.20 13.20 13.20 13.20 6.7K
12:26 13.23 13.23 13.23 13.23 1.3K
12:27 13.21 13.21 13.21 13.21 0.4K
12:28 13.20 13.24 13.20 13.24 8.7K
12:29 13.24 13.27 13.24 13.27 4.8K
12:31 13.28 13.29 13.28 13.29 2.2K
12:32 13.30 13.31 13.30 13.31 11.1K
12:33 13.30 13.30 13.30 13.30 4.8K
12:36 13.22 13.22 13.21 13.21 2.8K
12:37 13.19 13.19 13.19 13.19 1.0K
12:38 13.18 13.18 13.18 13.18 0.8K
12:39 13.18 13.19 13.18 13.19 0.6K
12:40 13.19 13.19 13.18 13.18 3.1K
12:42 13.18 13.18 13.18 13.18 1.0K
12:43 13.18 13.18 13.18 13.18 0.2K
12:45 13.18 13.18 13.18 13.18 1.3K
12:48 13.18 13.18 13.18 13.18 1.8K
12:51 13.19 13.19 13.19 13.19 1.3K
12:57 13.18 13.19 13.18 13.19 1.3K
12:58 13.20 13.20 13.20 13.20 1.2K
12:59 13.20 13.21 13.20 13.21 1.5K
13:00 13.20 13.22 13.20 13.22 6.0K
13:02 13.21 13.21 13.21 13.21 2.3K
13:03 13.19 13.19 13.19 13.19 3.1K
13:06 13.21 13.22 13.20 13.22 2.3K
13:07 13.23 13.23 13.23 13.23 3.2K
13:10 13.23 13.23 13.23 13.23 3.8K
13:12 13.22 13.22 13.22 13.22 0.8K
13:14 13.24 13.24 13.24 13.24 1.0K
13:16 13.26 13.26 13.25 13.26 6.9K
13:17 13.26 13.26 13.26 13.26 1.1K
13:18 13.26 13.26 13.26 13.26 3.1K
13:21 13.25 13.25 13.25 13.25 1.6K
13:25 13.26 13.26 13.26 13.26 2.7K
13:27 13.26 13.26 13.26 13.26 0.5K
13:28 13.26 13.28 13.26 13.28 6.7K
13:30 13.28 13.28 13.28 13.28 1.7K
13:31 13.29 13.29 13.29 13.29 0.9K
13:33 13.29 13.29 13.29 13.29 0.5K
13:36 13.29 13.31 13.29 13.31 8.4K
13:37 13.31 13.31 13.31 13.31 2.2K
13:38 13.31 13.31 13.30 13.30 2.8K
13:39 13.30 13.30 13.30 13.30 1.3K
13:41 13.28 13.28 13.28 13.28 0.8K
13:42 13.30 13.30 13.30 13.30 2.7K
13:43 13.30 13.31 13.30 13.31 2.2K
13:45 13.31 13.31 13.31 13.31 3.3K
13:50 13.30 13.30 13.30 13.30 3.3K
13:52 13.31 13.31 13.31 13.31 0.4K
13:55 13.31 13.31 13.31 13.31 0.6K
13:56 13.32 13.32 13.32 13.32 1.9K
13:59 13.32 13.32 13.32 13.32 1.0K
14:02 13.32 13.32 13.32 13.32 0.8K
14:03 13.33 13.33 13.33 13.33 1.0K
14:04 13.33 13.33 13.32 13.32 1.3K
14:05 13.32 13.32 13.32 13.32 0.8K
14:07 13.31 13.31 13.31 13.31 1.6K
14:08 13.32 13.32 13.32 13.32 0.5K
14:10 13.31 13.31 13.31 13.31 2.5K
14:15 13.31 13.31 13.30 13.30 4.7K
14:16 13.30 13.30 13.29 13.29 3.3K
14:18 13.24 13.25 13.24 13.25 3.1K
14:19 13.24 13.24 13.24 13.24 0.7K
14:20 13.25 13.25 13.25 13.25 0.5K
14:21 13.25 13.26 13.25 13.26 0.8K
14:22 13.27 13.27 13.27 13.27 0.9K
14:23 13.26 13.26 13.26 13.26 0.2K
14:24 13.26 13.26 13.26 13.26 2.9K
14:26 13.26 13.26 13.26 13.26 1.3K
14:29 13.25 13.25 13.25 13.25 0.9K
14:30 13.25 13.25 13.25 13.25 0.7K
14:31 13.26 13.26 13.26 13.26 0.2K
14:32 13.26 13.26 13.26 13.26 0.3K
14:33 13.25 13.25 13.25 13.25 0.8K
14:34 13.27 13.27 13.27 13.27 1.6K
14:36 13.28 13.28 13.28 13.28 0.7K
14:38 13.28 13.28 13.27 13.27 2.6K
14:39 13.24 13.24 13.24 13.24 8.3K
14:41 13.25 13.25 13.24 13.24 5.6K
14:42 13.25 13.26 13.25 13.26 2.9K
14:43 13.25 13.25 13.25 13.25 1.8K
14:44 13.26 13.26 13.26 13.26 3.6K
14:47 13.27 13.27 13.27 13.27 2.3K
14:48 13.27 13.27 13.27 13.27 0.2K
14:49 13.27 13.27 13.27 13.27 0.3K
14:50 13.27 13.27 13.27 13.27 1.4K
14:52 13.27 13.29 13.27 13.29 1.0K
14:53 13.30 13.30 13.30 13.30 0.4K
14:54 13.29 13.29 13.29 13.29 0.6K
14:55 13.30 13.30 13.30 13.30 0.9K
14:56 13.30 13.30 13.30 13.30 0.5K
14:58 13.29 13.29 13.29 13.29 0.9K
14:59 13.30 13.30 13.30 13.30 0.9K
15:00 13.29 13.29 13.29 13.29 0.5K
15:01 13.28 13.29 13.28 13.29 2.5K
15:02 13.29 13.29 13.29 13.29 1.1K
15:04 13.29 13.29 13.28 13.28 3.4K
15:05 13.27 13.27 13.27 13.27 2.5K
15:06 13.27 13.27 13.27 13.27 3.2K
15:07 13.26 13.26 13.24 13.24 1.0K
15:08 13.24 13.24 13.24 13.24 6.4K
15:12 13.24 13.24 13.24 13.24 0.1K
15:13 13.23 13.24 13.23 13.24 3.2K
15:15 13.25 13.25 13.25 13.25 0.4K
15:17 13.25 13.25 13.25 13.25 0.8K
15:18 13.25 13.26 13.25 13.26 9.7K
15:19 13.26 13.26 13.26 13.26 1.3K
15:20 13.26 13.26 13.26 13.26 0.3K
15:22 13.25 13.26 13.25 13.26 2.0K
15:23 13.25 13.25 13.25 13.25 2.1K
15:24 13.25 13.25 13.25 13.25 0.5K
15:26 13.25 13.26 13.25 13.26 5.4K
15:27 13.26 13.26 13.24 13.24 1.8K
15:28 13.25 13.25 13.25 13.25 0.2K
15:29 13.24 13.24 13.24 13.24 2.3K
15:31 13.25 13.26 13.25 13.25 3.8K
15:32 13.25 13.25 13.24 13.24 5.0K
15:33 13.23 13.23 13.23 13.23 0.4K
15:34 13.23 13.23 13.23 13.23 0.9K
15:36 13.23 13.23 13.23 13.23 0.4K
15:37 13.22 13.22 13.22 13.22 4.1K
15:38 13.21 13.21 13.21 13.21 1.4K
15:39 13.21 13.21 13.20 13.20 0.2K
15:40 13.21 13.21 13.21 13.21 2.9K
15:42 13.20 13.21 13.20 13.21 6.0K
15:43 13.21 13.21 13.21 13.21 1.5K
15:44 13.21 13.21 13.21 13.21 1.3K
15:45 13.21 13.21 13.20 13.20 3.5K
15:46 13.20 13.22 13.20 13.22 14.8K
15:47 13.21 13.21 13.21 13.21 3.3K
15:48 13.21 13.21 13.19 13.19 6.4K
15:49 13.19 13.20 13.19 13.20 4.0K
15:50 13.18 13.21 13.18 13.20 14.0K
15:51 13.21 13.22 13.21 13.22 7.6K
15:52 13.22 13.22 13.20 13.21 6.3K
15:53 13.20 13.21 13.20 13.20 6.5K
15:54 13.20 13.20 13.20 13.20 3.7K
15:55 13.19 13.19 13.18 13.18 12.1K
15:56 13.18 13.19 13.18 13.19 13.3K
15:57 13.18 13.19 13.18 13.19 9.8K
15:58 13.19 13.19 13.18 13.18 7.1K
15:59 13.18 13.19 13.17 13.17 102.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available