Lightspeed Commerce

LSPD
🏛️ usa →
11.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 12.23 12.23 12.23 12.23 5.5K
09:36 12.23 12.23 12.20 12.23 3.0K
09:38 12.23 12.23 12.23 12.23 1.3K
09:40 12.23 12.23 12.21 12.21 0.6K
09:41 12.22 12.23 12.22 12.23 0.6K
09:42 12.24 12.24 12.24 12.24 0.3K
09:43 12.24 12.24 12.24 12.24 0.3K
09:44 12.23 12.23 12.23 12.23 1.0K
09:47 12.24 12.24 12.24 12.24 1.2K
09:50 12.18 12.18 12.18 12.18 1.7K
09:52 12.21 12.21 12.19 12.19 1.4K
09:54 12.19 12.19 12.19 12.19 1.3K
09:56 12.20 12.20 12.20 12.20 3.9K
10:01 12.21 12.21 12.21 12.21 0.3K
10:02 12.21 12.23 12.21 12.23 3.8K
10:07 12.24 12.24 12.24 12.24 1.5K
10:09 12.27 12.27 12.27 12.27 2.1K
10:13 12.27 12.27 12.27 12.27 0.9K
10:14 12.28 12.28 12.28 12.28 1.3K
10:15 12.25 12.25 12.24 12.24 1.2K
10:16 12.25 12.25 12.25 12.25 1.4K
10:18 12.27 12.27 12.27 12.27 0.1K
10:20 12.25 12.27 12.25 12.27 2.4K
10:21 12.25 12.25 12.25 12.25 1.1K
10:22 12.23 12.23 12.23 12.23 0.6K
10:23 12.23 12.23 12.22 12.22 2.1K
10:24 12.20 12.21 12.20 12.21 1.8K
10:25 12.22 12.22 12.22 12.22 1.8K
10:27 12.21 12.21 12.21 12.21 1.3K
10:29 12.22 12.22 12.22 12.22 0.5K
10:30 12.21 12.21 12.20 12.20 1.0K
10:31 12.22 12.22 12.21 12.21 0.4K
10:32 12.20 12.20 12.19 12.19 1.7K
10:33 12.19 12.19 12.19 12.19 0.9K
10:34 12.20 12.20 12.20 12.20 0.9K
10:35 12.18 12.18 12.18 12.18 1.4K
10:36 12.19 12.19 12.18 12.18 4.6K
10:37 12.18 12.18 12.17 12.18 1.4K
10:38 12.18 12.18 12.18 12.18 1.1K
10:39 12.16 12.17 12.16 12.17 3.4K
10:40 12.17 12.17 12.17 12.17 0.1K
10:41 12.19 12.19 12.16 12.16 5.0K
10:42 12.14 12.14 12.14 12.14 2.5K
10:43 12.15 12.15 12.15 12.15 1.7K
10:44 12.16 12.16 12.16 12.16 1.0K
10:45 12.16 12.16 12.16 12.16 0.6K
10:46 12.15 12.15 12.15 12.15 0.6K
10:47 12.13 12.13 12.13 12.13 6.5K
10:51 12.14 12.14 12.14 12.14 0.6K
10:52 12.14 12.14 12.14 12.14 1.4K
10:53 12.13 12.13 12.13 12.13 2.0K
10:55 12.12 12.12 12.11 12.11 2.4K
10:56 12.11 12.11 12.11 12.11 1.6K
10:58 12.10 12.10 12.10 12.10 3.0K
10:59 12.10 12.10 12.10 12.10 1.5K
11:00 12.11 12.11 12.11 12.11 2.9K
11:02 12.11 12.11 12.11 12.11 0.6K
11:03 12.12 12.14 12.12 12.14 3.0K
11:04 12.13 12.13 12.13 12.13 1.4K
11:06 12.13 12.13 12.13 12.13 0.7K
11:07 12.13 12.13 12.12 12.12 1.8K
11:08 12.13 12.13 12.13 12.13 1.8K
11:09 12.12 12.15 12.12 12.15 9.4K
11:13 12.12 12.14 12.12 12.14 3.4K
11:14 12.14 12.14 12.14 12.14 1.1K
11:15 12.14 12.14 12.14 12.14 2.6K
11:17 12.13 12.13 12.13 12.13 0.8K
11:18 12.13 12.13 12.13 12.13 2.1K
11:20 12.12 12.12 12.12 12.12 1.3K
11:21 12.11 12.11 12.11 12.11 2.1K
11:23 12.10 12.10 12.09 12.09 2.6K
11:24 12.09 12.09 12.09 12.09 0.8K
11:26 12.08 12.09 12.08 12.09 3.1K
11:27 12.08 12.08 12.08 12.08 0.2K
11:28 12.09 12.09 12.09 12.09 3.6K
11:30 12.08 12.08 12.07 12.07 3.9K
11:31 12.07 12.07 12.07 12.07 4.8K
11:35 12.08 12.08 12.08 12.08 2.6K
11:36 12.05 12.05 12.04 12.04 5.4K
11:40 12.01 12.01 12.01 12.01 1.2K
11:42 12.01 12.01 12.01 12.01 1.4K
11:43 12.01 12.03 12.01 12.03 15.4K
11:44 12.01 12.01 12.00 12.00 3.4K
11:45 12.00 12.01 12.00 12.01 2.9K
11:47 12.06 12.07 12.06 12.06 7.1K
11:48 12.06 12.06 12.06 12.06 1.6K
11:49 12.06 12.06 12.06 12.06 1.3K
11:50 12.05 12.05 12.05 12.05 3.1K
11:52 12.06 12.07 12.06 12.07 7.0K
11:54 12.07 12.09 12.07 12.09 4.2K
11:56 12.08 12.08 12.08 12.08 0.8K
11:58 12.09 12.09 12.09 12.09 0.8K
12:00 12.09 12.09 12.09 12.09 0.6K
12:01 12.08 12.08 12.07 12.08 2.7K
12:02 12.10 12.10 12.10 12.10 3.6K
12:04 12.12 12.12 12.12 12.12 0.4K
12:05 12.13 12.13 12.12 12.13 1.5K
12:06 12.13 12.13 12.13 12.13 1.3K
12:07 12.13 12.13 12.13 12.13 0.6K
12:08 12.13 12.13 12.13 12.13 0.3K
12:09 12.15 12.15 12.15 12.15 3.5K
12:10 12.15 12.15 12.15 12.15 0.4K
12:11 12.15 12.15 12.15 12.15 4.6K
12:13 12.13 12.14 12.13 12.14 0.7K
12:14 12.14 12.14 12.13 12.13 0.6K
12:15 12.13 12.13 12.13 12.13 4.0K
12:16 12.13 12.14 12.13 12.14 4.4K
12:18 12.16 12.16 12.16 12.16 1.2K
12:19 12.15 12.15 12.15 12.15 0.8K
12:20 12.14 12.14 12.14 12.14 4.9K
12:21 12.15 12.15 12.15 12.15 0.9K
12:24 12.14 12.14 12.14 12.14 4.4K
12:27 12.15 12.17 12.15 12.16 3.7K
12:28 12.16 12.16 12.14 12.14 2.9K
12:29 12.15 12.16 12.15 12.16 1.9K
12:30 12.15 12.15 12.15 12.15 3.8K
12:33 12.14 12.14 12.14 12.14 1.1K
12:34 12.13 12.13 12.13 12.13 6.6K
12:37 12.13 12.14 12.13 12.14 3.4K
12:38 12.14 12.14 12.14 12.14 2.1K
12:39 12.13 12.13 12.13 12.13 0.8K
12:40 12.13 12.13 12.11 12.11 2.9K
12:42 12.12 12.12 12.12 12.12 0.6K
12:43 12.12 12.12 12.12 12.12 0.6K
12:44 12.12 12.13 12.12 12.13 2.8K
12:45 12.13 12.13 12.13 12.13 2.2K
12:46 12.13 12.13 12.13 12.13 0.4K
12:47 12.12 12.12 12.11 12.11 3.1K
12:49 12.11 12.11 12.11 12.11 0.1K
12:50 12.10 12.10 12.10 12.10 1.0K
12:51 12.14 12.15 12.14 12.15 4.3K
12:52 12.15 12.15 12.15 12.15 1.7K
12:53 12.14 12.14 12.14 12.14 1.3K
12:54 12.13 12.13 12.12 12.12 0.8K
12:55 12.12 12.12 12.12 12.12 3.1K
12:58 12.13 12.14 12.13 12.14 0.7K
12:59 12.14 12.14 12.14 12.14 1.5K
13:00 12.14 12.14 12.13 12.13 8.8K
13:01 12.12 12.12 12.10 12.10 5.4K
13:04 12.12 12.12 12.12 12.12 1.7K
13:06 12.12 12.12 12.12 12.12 0.1K
13:07 12.14 12.14 12.14 12.14 4.4K
13:09 12.15 12.15 12.15 12.15 2.5K
13:13 12.15 12.15 12.15 12.15 0.5K
13:14 12.15 12.15 12.15 12.15 0.3K
13:15 12.15 12.16 12.15 12.16 0.5K
13:16 12.16 12.16 12.16 12.16 0.4K
13:17 12.15 12.16 12.15 12.16 0.3K
13:18 12.16 12.16 12.16 12.16 1.5K
13:20 12.17 12.17 12.17 12.17 4.2K
13:22 12.16 12.17 12.16 12.17 3.4K
13:26 12.18 12.18 12.18 12.18 1.7K
13:28 12.20 12.20 12.20 12.20 2.5K
13:30 12.21 12.21 12.21 12.21 2.6K
13:31 12.23 12.23 12.23 12.23 2.5K
13:34 12.23 12.23 12.23 12.23 0.8K
13:36 12.21 12.21 12.21 12.21 2.3K
13:41 12.20 12.20 12.20 12.20 1.0K
13:42 12.20 12.20 12.20 12.20 0.2K
13:43 12.19 12.20 12.19 12.20 6.1K
13:44 12.23 12.23 12.23 12.23 14.9K
13:45 12.22 12.22 12.22 12.22 1.7K
13:48 12.21 12.21 12.21 12.21 0.8K
13:50 12.19 12.19 12.19 12.19 0.5K
13:51 12.19 12.19 12.19 12.19 0.8K
13:52 12.19 12.19 12.19 12.19 2.3K
13:55 12.18 12.18 12.18 12.18 0.7K
13:56 12.19 12.19 12.18 12.19 1.0K
13:57 12.19 12.19 12.19 12.19 0.3K
13:58 12.19 12.19 12.19 12.19 0.5K
13:59 12.18 12.18 12.18 12.18 0.9K
14:00 12.18 12.19 12.18 12.18 3.3K
14:01 12.19 12.19 12.19 12.19 0.6K
14:02 12.19 12.21 12.19 12.21 3.5K
14:05 12.19 12.19 12.19 12.19 0.4K
14:06 12.18 12.18 12.18 12.18 1.7K
14:07 12.19 12.19 12.19 12.19 0.2K
14:08 12.19 12.19 12.17 12.17 2.0K
14:09 12.17 12.17 12.17 12.17 0.6K
14:10 12.16 12.16 12.16 12.16 0.9K
14:11 12.16 12.16 12.16 12.16 0.3K
14:12 12.16 12.17 12.16 12.17 4.8K
14:17 12.15 12.15 12.15 12.15 1.0K
14:19 12.15 12.15 12.15 12.15 0.9K
14:20 12.14 12.14 12.14 12.14 1.7K
14:21 12.14 12.14 12.14 12.14 0.5K
14:22 12.13 12.13 12.13 12.13 0.1K
14:23 12.13 12.13 12.13 12.13 1.2K
14:24 12.13 12.13 12.13 12.13 0.4K
14:25 12.12 12.12 12.12 12.12 1.4K
14:26 12.12 12.12 12.12 12.12 0.1K
14:27 12.12 12.12 12.12 12.12 3.0K
14:30 12.13 12.13 12.12 12.12 3.5K
14:32 12.11 12.11 12.11 12.11 1.3K
14:33 12.11 12.11 12.11 12.11 1.9K
14:34 12.10 12.10 12.10 12.10 0.8K
14:35 12.11 12.11 12.11 12.11 0.3K
14:36 12.11 12.11 12.11 12.11 3.2K
14:38 12.11 12.11 12.11 12.11 2.7K
14:39 12.09 12.09 12.09 12.09 1.4K
14:42 12.10 12.11 12.10 12.11 2.5K
14:46 12.11 12.11 12.11 12.11 2.0K
14:47 12.11 12.11 12.11 12.11 1.2K
14:49 12.10 12.10 12.10 12.10 1.7K
14:50 12.10 12.10 12.10 12.10 0.2K
14:51 12.10 12.10 12.10 12.10 0.6K
14:52 12.10 12.10 12.10 12.10 0.1K
14:53 12.11 12.11 12.10 12.10 1.8K
14:54 12.10 12.10 12.10 12.10 0.3K
14:55 12.10 12.10 12.10 12.10 0.3K
14:56 12.09 12.10 12.09 12.10 1.7K
14:57 12.10 12.11 12.10 12.11 2.4K
14:58 12.11 12.11 12.11 12.11 0.2K
14:59 12.11 12.11 12.11 12.11 0.6K
15:00 12.10 12.10 12.10 12.10 1.6K
15:01 12.10 12.10 12.10 12.10 0.3K
15:02 12.10 12.10 12.10 12.10 1.0K
15:03 12.10 12.10 12.10 12.10 0.2K
15:04 12.10 12.10 12.10 12.10 0.5K
15:05 12.10 12.10 12.09 12.10 0.7K
15:06 12.10 12.11 12.10 12.11 2.1K
15:07 12.11 12.11 12.11 12.11 0.1K
15:08 12.11 12.12 12.11 12.12 6.1K
15:13 12.13 12.13 12.13 12.13 0.8K
15:14 12.13 12.13 12.12 12.13 1.0K
15:15 12.13 12.13 12.12 12.13 1.1K
15:16 12.13 12.13 12.13 12.13 0.3K
15:17 12.13 12.13 12.12 12.12 0.4K
15:18 12.13 12.13 12.13 12.13 1.0K
15:19 12.13 12.13 12.13 12.13 0.5K
15:20 12.13 12.14 12.13 12.14 3.9K
15:21 12.13 12.13 12.12 12.12 2.3K
15:22 12.12 12.12 12.12 12.12 3.5K
15:23 12.13 12.13 12.13 12.13 1.0K
15:25 12.14 12.14 12.14 12.14 0.4K
15:26 12.14 12.14 12.14 12.14 0.2K
15:27 12.13 12.14 12.13 12.13 2.2K
15:28 12.13 12.13 12.12 12.13 1.1K
15:29 12.12 12.13 12.12 12.12 0.7K
15:30 12.13 12.13 12.12 12.12 3.4K
15:31 12.12 12.12 12.08 12.09 2.3K
15:32 12.09 12.09 12.08 12.08 2.3K
15:33 12.08 12.08 12.08 12.08 1.0K
15:34 12.07 12.08 12.07 12.07 1.2K
15:35 12.08 12.08 12.07 12.08 6.8K
15:37 12.09 12.09 12.08 12.08 2.8K
15:39 12.07 12.07 12.07 12.07 1.2K
15:40 12.07 12.08 12.07 12.08 1.1K
15:41 12.08 12.08 12.07 12.07 4.4K
15:42 12.07 12.07 12.06 12.07 1.8K
15:43 12.07 12.07 12.06 12.06 1.1K
15:44 12.06 12.06 12.05 12.06 4.1K
15:45 12.06 12.07 12.05 12.07 9.8K
15:46 12.07 12.07 12.07 12.07 0.9K
15:47 12.07 12.07 12.06 12.06 10.9K
15:48 12.06 12.06 12.06 12.06 2.6K
15:49 12.05 12.05 12.04 12.05 11.1K
15:50 12.03 12.04 12.02 12.03 8.7K
15:51 12.03 12.03 12.03 12.03 1.7K
15:52 12.03 12.03 12.03 12.03 2.9K
15:53 12.03 12.03 12.02 12.03 3.3K
15:54 12.03 12.03 12.02 12.03 3.7K
15:55 12.03 12.04 12.03 12.04 14.6K
15:56 12.05 12.06 12.04 12.06 17.0K
15:57 12.06 12.06 12.06 12.06 2.4K
15:58 12.06 12.06 12.04 12.04 22.0K
15:59 12.05 12.05 12.04 12.04 106.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available