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
09:34 12.58 12.64 12.58 12.64 6.9K
09:35 12.66 12.66 12.66 12.66 0.6K
09:36 12.63 12.63 12.59 12.59 1.4K
09:37 12.55 12.56 12.55 12.56 0.5K
09:38 12.56 12.56 12.56 12.56 0.3K
09:39 12.54 12.54 12.51 12.51 3.5K
09:40 12.50 12.50 12.50 12.50 0.2K
09:41 12.51 12.52 12.51 12.52 1.0K
09:42 12.51 12.51 12.51 12.51 0.8K
09:43 12.49 12.49 12.49 12.49 1.3K
09:44 12.53 12.53 12.53 12.53 1.5K
09:45 12.56 12.56 12.56 12.56 0.2K
09:47 12.56 12.56 12.56 12.56 0.4K
09:48 12.58 12.58 12.58 12.58 0.8K
09:49 12.60 12.60 12.60 12.60 0.3K
09:50 12.55 12.55 12.55 12.55 1.1K
09:51 12.54 12.55 12.54 12.54 4.1K
09:52 12.56 12.58 12.56 12.58 0.9K
09:53 12.58 12.58 12.58 12.58 1.3K
09:54 12.58 12.58 12.58 12.58 0.8K
09:55 12.59 12.59 12.59 12.59 1.1K
10:00 12.57 12.57 12.55 12.55 3.3K
10:01 12.54 12.54 12.54 12.54 0.6K
10:02 12.57 12.57 12.56 12.56 1.7K
10:04 12.59 12.59 12.59 12.59 1.1K
10:07 12.60 12.60 12.59 12.59 2.1K
10:10 12.58 12.59 12.57 12.57 5.3K
10:11 12.57 12.57 12.57 12.57 0.4K
10:12 12.57 12.57 12.57 12.57 0.5K
10:13 12.54 12.54 12.54 12.54 0.7K
10:14 12.54 12.54 12.54 12.54 3.2K
10:16 12.51 12.53 12.51 12.53 2.2K
10:17 12.51 12.51 12.47 12.48 4.8K
10:18 12.51 12.51 12.51 12.51 1.0K
10:19 12.51 12.51 12.51 12.51 1.0K
10:20 12.49 12.49 12.48 12.48 2.6K
10:22 12.45 12.45 12.45 12.45 0.7K
10:23 12.45 12.45 12.44 12.44 1.9K
10:24 12.42 12.42 12.42 12.42 0.9K
10:26 12.41 12.41 12.41 12.41 1.1K
10:28 12.42 12.42 12.42 12.42 0.3K
10:29 12.42 12.44 12.42 12.44 1.3K
10:30 12.43 12.43 12.41 12.42 1.4K
10:31 12.40 12.40 12.40 12.40 0.6K
10:32 12.41 12.41 12.41 12.41 0.7K
10:33 12.39 12.39 12.39 12.39 0.1K
10:34 12.39 12.40 12.39 12.40 0.4K
10:35 12.41 12.41 12.41 12.41 1.5K
10:37 12.43 12.43 12.43 12.43 0.9K
10:38 12.44 12.44 12.44 12.44 0.2K
10:39 12.46 12.46 12.46 12.46 1.3K
10:41 12.47 12.47 12.46 12.46 1.3K
10:42 12.45 12.45 12.45 12.45 1.3K
10:43 12.44 12.44 12.44 12.44 0.7K
10:46 12.42 12.42 12.42 12.42 1.7K
10:48 12.41 12.41 12.41 12.41 0.5K
10:49 12.40 12.40 12.39 12.39 2.2K
10:50 12.39 12.39 12.39 12.39 1.3K
10:51 12.37 12.38 12.37 12.38 1.5K
10:53 12.39 12.40 12.39 12.40 3.2K
10:54 12.40 12.40 12.40 12.40 0.4K
10:55 12.40 12.40 12.39 12.39 5.2K
10:56 12.40 12.40 12.40 12.40 0.7K
10:58 12.40 12.40 12.40 12.40 0.6K
11:00 12.42 12.43 12.42 12.43 2.0K
11:02 12.43 12.43 12.42 12.42 4.6K
11:03 12.41 12.41 12.41 12.41 3.5K
11:04 12.42 12.42 12.42 12.42 0.8K
11:05 12.42 12.43 12.42 12.43 2.7K
11:07 12.44 12.44 12.44 12.44 1.6K
11:08 12.44 12.46 12.44 12.46 0.7K
11:09 12.46 12.46 12.46 12.46 2.8K
11:11 12.45 12.45 12.45 12.45 0.8K
11:12 12.44 12.44 12.44 12.44 1.6K
11:14 12.44 12.45 12.44 12.45 1.9K
11:16 12.44 12.44 12.44 12.44 0.3K
11:17 12.44 12.45 12.44 12.45 0.3K
11:18 12.48 12.48 12.48 12.48 1.6K
11:20 12.49 12.49 12.49 12.49 0.6K
11:22 12.47 12.47 12.47 12.47 1.6K
11:25 12.43 12.43 12.41 12.41 1.9K
11:27 12.42 12.43 12.42 12.43 2.1K
11:28 12.43 12.43 12.43 12.43 2.3K
11:29 12.43 12.43 12.43 12.43 0.3K
11:30 12.43 12.44 12.43 12.44 4.7K
11:31 12.47 12.47 12.47 12.47 2.3K
11:35 12.48 12.48 12.47 12.47 0.5K
11:36 12.48 12.48 12.46 12.46 2.5K
11:37 12.45 12.45 12.45 12.45 0.9K
11:40 12.44 12.44 12.43 12.43 0.5K
11:41 12.43 12.43 12.43 12.43 1.3K
11:43 12.45 12.45 12.45 12.45 1.3K
11:45 12.46 12.46 12.46 12.46 0.9K
11:46 12.47 12.47 12.47 12.47 0.9K
11:49 12.46 12.47 12.46 12.47 2.7K
11:52 12.49 12.49 12.49 12.49 1.0K
11:54 12.46 12.46 12.46 12.46 0.5K
11:56 12.46 12.46 12.46 12.46 0.5K
11:57 12.45 12.45 12.45 12.45 0.7K
12:00 12.47 12.47 12.47 12.47 0.4K
12:02 12.47 12.47 12.47 12.47 0.6K
12:03 12.48 12.48 12.48 12.48 1.2K
12:05 12.49 12.49 12.49 12.49 1.1K
12:12 12.48 12.48 12.47 12.47 1.6K
12:14 12.48 12.49 12.48 12.49 1.4K
12:17 12.49 12.49 12.49 12.49 1.0K
12:20 12.49 12.49 12.49 12.49 1.2K
12:21 12.51 12.51 12.50 12.50 0.8K
12:22 12.50 12.50 12.50 12.50 0.4K
12:23 12.51 12.51 12.50 12.50 2.0K
12:26 12.53 12.53 12.53 12.53 0.2K
12:27 12.53 12.53 12.53 12.53 0.5K
12:28 12.52 12.52 12.52 12.52 1.6K
12:30 12.53 12.53 12.53 12.53 1.3K
12:35 12.52 12.55 12.52 12.55 1.5K
12:38 12.56 12.56 12.56 12.56 1.1K
12:39 12.55 12.55 12.55 12.55 0.7K
12:41 12.54 12.54 12.54 12.54 3.5K
12:46 12.51 12.51 12.51 12.51 0.2K
12:48 12.50 12.51 12.50 12.51 1.7K
12:49 12.53 12.53 12.53 12.53 0.1K
12:50 12.52 12.52 12.52 12.52 0.5K
12:51 12.53 12.53 12.53 12.53 1.4K
12:52 12.52 12.52 12.52 12.52 1.8K
12:54 12.51 12.51 12.51 12.51 1.8K
12:59 12.49 12.49 12.49 12.49 0.3K
13:00 12.49 12.49 12.49 12.49 2.3K
13:03 12.51 12.51 12.51 12.51 0.3K
13:04 12.51 12.51 12.51 12.51 0.3K
13:06 12.53 12.53 12.53 12.53 2.2K
13:10 12.50 12.50 12.50 12.50 0.6K
13:12 12.50 12.50 12.50 12.50 0.4K
13:14 12.49 12.49 12.49 12.49 0.7K
13:17 12.49 12.49 12.49 12.49 0.5K
13:19 12.49 12.49 12.49 12.49 1.2K
13:21 12.50 12.50 12.50 12.50 1.5K
13:23 12.50 12.50 12.50 12.50 0.9K
13:25 12.50 12.50 12.50 12.50 1.0K
13:34 12.51 12.51 12.51 12.51 1.2K
13:38 12.51 12.51 12.51 12.51 0.3K
13:41 12.51 12.52 12.51 12.52 3.9K
13:45 12.52 12.52 12.52 12.52 1.0K
13:48 12.52 12.52 12.52 12.52 0.3K
13:49 12.51 12.51 12.51 12.51 1.1K
13:55 12.50 12.50 12.50 12.50 0.6K
13:57 12.50 12.50 12.50 12.50 0.1K
13:58 12.50 12.51 12.50 12.51 3.3K
14:00 12.50 12.50 12.50 12.50 1.9K
14:03 12.53 12.53 12.53 12.53 2.0K
14:10 12.52 12.52 12.52 12.52 1.6K
14:14 12.53 12.53 12.53 12.53 0.7K
14:18 12.52 12.52 12.52 12.52 2.5K
14:20 12.52 12.52 12.52 12.52 0.3K
14:21 12.51 12.51 12.51 12.51 0.5K
14:24 12.52 12.52 12.52 12.52 0.4K
14:27 12.52 12.52 12.52 12.52 1.4K
14:29 12.53 12.53 12.53 12.53 3.4K
14:31 12.54 12.54 12.53 12.54 2.0K
14:35 12.54 12.54 12.54 12.54 1.1K
14:37 12.54 12.54 12.54 12.54 0.4K
14:38 12.54 12.54 12.54 12.54 1.1K
14:39 12.54 12.55 12.54 12.55 1.6K
14:42 12.54 12.54 12.54 12.54 0.7K
14:43 12.54 12.54 12.53 12.53 7.1K
14:49 12.54 12.54 12.54 12.54 0.7K
14:50 12.54 12.54 12.54 12.54 0.3K
14:52 12.54 12.54 12.54 12.54 1.5K
14:55 12.54 12.54 12.54 12.54 1.1K
14:56 12.54 12.54 12.54 12.54 0.5K
14:57 12.54 12.54 12.53 12.53 1.1K
14:58 12.53 12.53 12.53 12.53 1.1K
14:59 12.52 12.54 12.52 12.54 2.6K
15:00 12.53 12.53 12.53 12.53 2.2K
15:03 12.54 12.54 12.54 12.54 1.2K
15:05 12.55 12.55 12.55 12.55 1.8K
15:06 12.55 12.55 12.55 12.55 0.5K
15:07 12.55 12.55 12.55 12.55 0.9K
15:09 12.56 12.56 12.56 12.56 0.3K
15:11 12.56 12.57 12.56 12.57 2.5K
15:14 12.57 12.57 12.57 12.57 0.7K
15:15 12.57 12.57 12.57 12.57 0.5K
15:16 12.56 12.56 12.56 12.56 0.4K
15:17 12.57 12.57 12.57 12.57 0.9K
15:18 12.57 12.57 12.57 12.57 1.6K
15:22 12.57 12.57 12.57 12.57 0.4K
15:23 12.57 12.57 12.57 12.57 0.1K
15:24 12.57 12.57 12.57 12.57 2.9K
15:25 12.58 12.58 12.57 12.57 2.1K
15:27 12.57 12.57 12.57 12.57 2.1K
15:29 12.57 12.57 12.57 12.57 1.0K
15:30 12.56 12.56 12.56 12.56 0.8K
15:32 12.56 12.58 12.56 12.57 2.1K
15:33 12.57 12.57 12.57 12.57 0.4K
15:34 12.58 12.58 12.58 12.58 1.2K
15:35 12.58 12.58 12.58 12.58 1.0K
15:36 12.57 12.57 12.56 12.56 5.6K
15:37 12.55 12.55 12.54 12.54 6.2K
15:38 12.53 12.53 12.53 12.53 4.0K
15:39 12.52 12.52 12.52 12.52 1.7K
15:40 12.52 12.53 12.52 12.53 4.4K
15:41 12.53 12.54 12.53 12.53 4.1K
15:43 12.51 12.53 12.51 12.53 3.9K
15:45 12.53 12.53 12.53 12.53 3.1K
15:46 12.53 12.53 12.53 12.53 0.1K
15:47 12.53 12.54 12.53 12.54 5.0K
15:48 12.55 12.55 12.55 12.55 2.3K
15:49 12.55 12.55 12.55 12.55 0.6K
15:50 12.52 12.53 12.51 12.51 17.1K
15:51 12.51 12.51 12.51 12.51 2.7K
15:52 12.51 12.51 12.51 12.51 1.8K
15:53 12.51 12.51 12.51 12.51 3.5K
15:54 12.51 12.51 12.51 12.51 4.1K
15:55 12.51 12.53 12.50 12.53 11.2K
15:56 12.52 12.53 12.52 12.53 8.0K
15:57 12.53 12.53 12.53 12.53 4.8K
15:58 12.54 12.55 12.54 12.54 22.5K
15:59 12.54 12.55 12.54 12.55 66.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available