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
09:30 11.94 12.00 11.94 12.00 4.1K
09:31 11.95 11.97 11.95 11.97 1.5K
09:32 11.91 11.98 11.91 11.96 2.2K
09:33 11.91 11.91 11.91 11.91 0.6K
09:34 11.94 11.94 11.94 11.94 0.4K
09:35 11.95 12.02 11.95 12.02 4.3K
09:37 12.08 12.12 12.08 12.12 1.9K
09:38 12.11 12.11 12.11 12.11 0.2K
09:39 12.11 12.13 12.11 12.13 1.3K
09:41 12.15 12.15 12.15 12.15 0.1K
09:42 12.16 12.16 12.16 12.16 1.2K
09:44 12.18 12.18 12.18 12.18 0.1K
09:45 12.18 12.19 12.18 12.19 3.0K
09:46 12.20 12.20 12.18 12.18 0.6K
09:48 12.22 12.22 12.19 12.19 2.0K
09:49 12.19 12.19 12.19 12.19 0.4K
09:50 12.17 12.17 12.17 12.17 0.3K
09:51 12.20 12.20 12.20 12.20 2.0K
09:52 12.20 12.20 12.20 12.20 0.3K
09:53 12.20 12.20 12.20 12.20 2.0K
09:55 12.16 12.16 12.14 12.16 1.9K
09:56 12.17 12.17 12.17 12.17 1.1K
09:57 12.18 12.18 12.18 12.18 0.5K
09:58 12.18 12.18 12.18 12.18 1.7K
09:59 12.20 12.22 12.20 12.22 1.8K
10:00 12.22 12.22 12.22 12.22 1.7K
10:02 12.23 12.29 12.23 12.29 5.9K
10:03 12.27 12.27 12.27 12.27 1.0K
10:04 12.25 12.25 12.25 12.25 1.5K
10:07 12.25 12.25 12.25 12.25 0.3K
10:08 12.26 12.27 12.26 12.27 1.1K
10:09 12.25 12.25 12.25 12.25 0.7K
10:10 12.27 12.27 12.27 12.27 0.2K
10:11 12.26 12.26 12.26 12.26 0.2K
10:12 12.27 12.27 12.25 12.25 1.2K
10:13 12.23 12.23 12.23 12.23 1.4K
10:14 12.21 12.21 12.21 12.21 1.0K
10:15 12.21 12.21 12.21 12.21 1.6K
10:16 12.18 12.18 12.18 12.18 0.2K
10:17 12.19 12.21 12.19 12.21 0.7K
10:18 12.21 12.21 12.21 12.21 0.6K
10:19 12.20 12.20 12.20 12.20 1.9K
10:20 12.19 12.19 12.16 12.17 2.1K
10:22 12.17 12.17 12.17 12.17 1.5K
10:24 12.18 12.18 12.18 12.18 1.3K
10:25 12.16 12.16 12.16 12.16 0.3K
10:26 12.14 12.14 12.14 12.14 1.5K
10:28 12.14 12.14 12.14 12.14 0.8K
10:29 12.12 12.12 12.12 12.12 1.6K
10:30 12.14 12.14 12.14 12.14 0.1K
10:31 12.14 12.15 12.13 12.13 1.3K
10:32 12.13 12.13 12.13 12.13 0.8K
10:35 12.13 12.13 12.13 12.13 0.8K
10:36 12.11 12.12 12.11 12.12 1.5K
10:37 12.12 12.12 12.12 12.12 0.4K
10:38 12.12 12.12 12.12 12.12 1.1K
10:39 12.11 12.11 12.11 12.11 0.5K
10:40 12.11 12.11 12.11 12.11 1.4K
10:42 12.11 12.11 12.11 12.11 0.4K
10:43 12.10 12.10 12.10 12.10 1.0K
10:44 12.10 12.11 12.10 12.11 1.3K
10:45 12.11 12.11 12.11 12.11 0.4K
10:46 12.10 12.10 12.10 12.10 0.7K
10:47 12.09 12.09 12.08 12.08 1.8K
10:48 12.07 12.08 12.07 12.08 0.8K
10:49 12.08 12.09 12.08 12.09 1.8K
10:50 12.08 12.08 12.08 12.08 1.9K
10:52 12.10 12.11 12.10 12.11 0.6K
10:53 12.11 12.11 12.11 12.11 0.4K
10:54 12.11 12.11 12.11 12.11 0.7K
10:55 12.10 12.10 12.10 12.10 0.9K
10:56 12.10 12.11 12.10 12.11 0.4K
10:57 12.11 12.11 12.11 12.11 0.5K
10:58 12.09 12.09 12.09 12.09 0.6K
10:59 12.10 12.10 12.10 12.10 1.2K
11:02 12.10 12.10 12.10 12.10 1.4K
11:03 12.12 12.12 12.12 12.12 0.5K
11:04 12.12 12.12 12.12 12.12 0.4K
11:06 12.10 12.10 12.10 12.10 1.0K
11:08 12.11 12.11 12.11 12.11 0.3K
11:09 12.10 12.10 12.09 12.09 0.4K
11:10 12.09 12.09 12.09 12.09 0.4K
11:11 12.08 12.08 12.08 12.08 1.3K
11:12 12.08 12.08 12.08 12.08 3.7K
11:19 12.05 12.05 12.05 12.05 0.2K
11:20 12.05 12.05 12.05 12.05 0.4K
11:21 12.05 12.05 12.04 12.04 1.7K
11:22 12.04 12.05 12.03 12.03 1.4K
11:23 12.03 12.03 12.03 12.03 0.7K
11:24 12.03 12.03 12.03 12.03 1.1K
11:25 12.04 12.05 12.04 12.05 0.6K
11:26 12.04 12.04 12.04 12.04 0.7K
11:27 12.04 12.04 12.03 12.03 0.6K
11:28 12.03 12.03 12.03 12.03 0.1K
11:29 12.03 12.03 12.03 12.03 1.8K
11:30 12.03 12.03 12.03 12.03 0.6K
11:31 12.03 12.03 12.03 12.03 1.1K
11:32 12.03 12.03 12.03 12.03 0.5K
11:34 12.03 12.04 12.03 12.04 1.6K
11:35 12.04 12.04 12.04 12.04 0.3K
11:37 12.05 12.05 12.05 12.05 0.7K
11:38 12.05 12.05 12.04 12.04 1.6K
11:39 12.04 12.04 12.04 12.04 0.6K
11:40 12.05 12.05 12.05 12.05 0.7K
11:41 12.04 12.04 12.04 12.04 0.2K
11:42 12.05 12.05 12.05 12.05 1.5K
11:43 12.05 12.05 12.05 12.05 0.4K
11:46 12.05 12.05 12.05 12.05 0.9K
11:48 12.06 12.06 12.06 12.06 0.9K
11:49 12.06 12.06 12.06 12.06 0.1K
11:50 12.06 12.06 12.06 12.06 0.6K
11:51 12.06 12.06 12.06 12.06 0.2K
11:53 12.06 12.06 12.06 12.06 0.3K
11:55 12.05 12.05 12.05 12.05 1.6K
11:56 12.09 12.09 12.09 12.09 1.9K
11:57 12.09 12.09 12.09 12.09 0.3K
11:58 12.10 12.10 12.10 12.10 0.2K
12:01 12.10 12.11 12.10 12.11 2.0K
12:02 12.11 12.11 12.10 12.10 1.1K
12:04 12.11 12.11 12.11 12.11 0.3K
12:05 12.11 12.11 12.11 12.11 0.5K
12:07 12.12 12.13 12.12 12.13 3.3K
12:08 12.15 12.15 12.15 12.15 0.5K
12:10 12.14 12.15 12.14 12.15 1.8K
12:11 12.15 12.15 12.15 12.15 2.4K
12:12 12.14 12.14 12.14 12.14 0.6K
12:14 12.13 12.13 12.13 12.13 0.8K
12:15 12.13 12.13 12.13 12.13 0.9K
12:16 12.14 12.14 12.14 12.14 0.2K
12:19 12.14 12.14 12.13 12.13 1.1K
12:20 12.12 12.12 12.12 12.12 0.3K
12:21 12.12 12.12 12.12 12.12 1.6K
12:23 12.13 12.13 12.13 12.13 0.7K
12:25 12.13 12.13 12.13 12.13 0.2K
12:26 12.12 12.12 12.12 12.12 0.7K
12:28 12.12 12.12 12.12 12.12 0.2K
12:29 12.12 12.12 12.12 12.12 2.1K
12:31 12.11 12.11 12.11 12.11 1.2K
12:32 12.10 12.10 12.10 12.10 0.7K
12:33 12.11 12.12 12.11 12.12 2.9K
12:35 12.13 12.13 12.13 12.13 1.0K
12:39 12.13 12.13 12.13 12.13 0.1K
12:40 12.12 12.12 12.12 12.12 0.8K
12:41 12.12 12.12 12.11 12.11 0.5K
12:42 12.10 12.10 12.10 12.10 0.7K
12:44 12.08 12.08 12.08 12.08 0.9K
12:45 12.09 12.09 12.09 12.09 2.7K
12:49 12.10 12.10 12.10 12.10 0.2K
12:50 12.10 12.10 12.10 12.10 1.1K
12:51 12.12 12.12 12.12 12.12 0.2K
12:53 12.11 12.11 12.10 12.10 2.1K
12:55 12.10 12.11 12.10 12.11 1.3K
12:56 12.11 12.11 12.11 12.11 0.4K
12:57 12.12 12.12 12.11 12.11 0.9K
12:58 12.11 12.11 12.11 12.11 0.1K
12:59 12.10 12.10 12.10 12.10 2.3K
13:00 12.10 12.10 12.10 12.10 0.5K
13:02 12.10 12.12 12.10 12.12 1.6K
13:03 12.12 12.12 12.12 12.12 0.2K
13:04 12.12 12.12 12.12 12.12 0.4K
13:07 12.11 12.11 12.11 12.11 0.6K
13:08 12.11 12.11 12.11 12.11 0.2K
13:09 12.11 12.13 12.11 12.13 2.4K
13:12 12.12 12.12 12.12 12.12 0.4K
13:14 12.11 12.11 12.11 12.11 0.6K
13:15 12.11 12.11 12.11 12.11 0.4K
13:16 12.10 12.10 12.10 12.10 0.6K
13:18 12.09 12.09 12.09 12.09 2.2K
13:23 12.08 12.08 12.08 12.08 0.5K
13:25 12.08 12.08 12.07 12.07 1.0K
13:27 12.06 12.06 12.06 12.06 1.4K
13:30 12.05 12.05 12.05 12.05 0.4K
13:32 12.06 12.06 12.03 12.03 1.5K
13:33 12.03 12.03 12.03 12.03 1.9K
13:34 12.04 12.04 12.04 12.04 0.2K
13:35 12.03 12.03 12.03 12.03 0.6K
13:37 12.03 12.03 12.03 12.03 1.0K
13:38 12.02 12.02 12.02 12.02 1.3K
13:41 12.02 12.02 12.02 12.02 2.2K
13:43 12.02 12.02 12.02 12.02 0.7K
13:46 12.02 12.02 12.01 12.01 1.2K
13:50 12.02 12.02 12.02 12.02 0.3K
13:51 12.02 12.02 12.02 12.02 0.4K
13:52 12.03 12.03 12.02 12.02 0.4K
13:53 12.02 12.02 12.02 12.02 0.4K
13:54 12.01 12.01 12.01 12.01 1.0K
13:56 12.02 12.02 12.02 12.02 0.2K
13:58 12.01 12.01 12.01 12.01 0.9K
13:59 12.01 12.01 12.01 12.01 0.5K
14:02 12.01 12.01 12.01 12.01 0.9K
14:03 12.01 12.01 12.00 12.00 2.3K
14:04 11.99 11.99 11.99 11.99 0.8K
14:05 11.99 11.99 11.99 11.99 0.9K
14:07 11.99 11.99 11.99 11.99 1.5K
14:10 12.00 12.00 12.00 12.00 0.3K
14:11 12.00 12.00 12.00 12.00 0.4K
14:12 12.00 12.00 12.00 12.00 1.1K
14:13 12.01 12.01 12.01 12.01 0.2K
14:15 12.01 12.01 12.01 12.01 1.1K
14:17 12.01 12.01 12.01 12.01 0.4K
14:18 12.01 12.02 12.01 12.02 1.4K
14:21 12.02 12.05 12.02 12.05 1.2K
14:23 12.03 12.03 12.03 12.03 0.2K
14:24 12.03 12.03 12.03 12.03 0.6K
14:25 12.03 12.03 12.03 12.03 1.5K
14:27 12.04 12.04 12.04 12.04 0.9K
14:30 12.05 12.06 12.05 12.06 1.2K
14:31 12.05 12.05 12.05 12.05 1.4K
14:32 12.05 12.05 12.05 12.05 0.3K
14:33 12.06 12.06 12.06 12.06 0.7K
14:35 12.06 12.06 12.06 12.06 0.2K
14:36 12.06 12.06 12.06 12.06 0.2K
14:38 12.06 12.06 12.06 12.06 2.6K
14:39 12.06 12.06 12.06 12.06 0.8K
14:42 12.05 12.05 12.05 12.05 0.5K
14:43 12.04 12.04 12.04 12.04 0.9K
14:44 12.03 12.03 12.03 12.03 4.0K
14:45 12.03 12.03 12.03 12.03 3.4K
14:46 12.03 12.03 12.03 12.03 0.1K
14:47 12.03 12.03 12.03 12.03 0.2K
14:48 12.03 12.03 12.03 12.03 0.2K
14:49 12.04 12.05 12.04 12.05 1.6K
14:50 12.05 12.05 12.05 12.05 1.0K
14:52 12.05 12.05 12.05 12.05 0.1K
14:53 12.05 12.05 12.03 12.03 2.1K
14:54 12.04 12.04 12.04 12.04 1.0K
14:56 12.04 12.04 12.04 12.04 0.1K
14:57 12.04 12.04 12.04 12.04 0.6K
14:58 12.04 12.04 12.04 12.04 2.2K
14:59 12.03 12.03 12.03 12.03 1.3K
15:00 12.04 12.04 12.04 12.04 1.2K
15:01 12.04 12.04 12.04 12.04 2.5K
15:03 12.04 12.04 12.04 12.04 0.7K
15:05 12.04 12.04 12.04 12.04 1.4K
15:07 12.04 12.05 12.04 12.05 2.3K
15:09 12.05 12.05 12.05 12.05 0.5K
15:10 12.04 12.04 12.04 12.04 3.8K
15:11 12.04 12.04 12.04 12.04 0.5K
15:12 12.04 12.04 12.04 12.04 0.1K
15:13 12.04 12.04 12.04 12.04 2.3K
15:14 12.05 12.05 12.05 12.05 0.6K
15:15 12.04 12.04 12.03 12.03 1.7K
15:16 12.03 12.03 12.03 12.03 0.4K
15:18 12.04 12.04 12.04 12.04 0.3K
15:19 12.04 12.04 12.04 12.04 0.8K
15:20 12.04 12.04 12.04 12.04 0.9K
15:21 12.04 12.04 12.04 12.04 0.4K
15:22 12.04 12.04 12.04 12.04 0.5K
15:23 12.04 12.04 12.04 12.04 0.8K
15:25 12.03 12.04 12.03 12.04 2.8K
15:26 12.04 12.04 12.04 12.04 0.3K
15:27 12.03 12.03 12.03 12.03 2.9K
15:28 12.03 12.03 12.03 12.03 0.4K
15:29 12.03 12.03 12.03 12.03 0.8K
15:30 12.04 12.04 12.04 12.04 5.4K
15:31 12.04 12.04 12.03 12.04 1.7K
15:32 12.04 12.04 12.04 12.04 0.2K
15:33 12.04 12.04 12.04 12.04 3.1K
15:34 12.05 12.05 12.05 12.05 2.9K
15:35 12.04 12.04 12.03 12.03 4.7K
15:36 12.03 12.03 12.03 12.03 1.0K
15:37 12.03 12.03 12.03 12.03 0.8K
15:38 12.03 12.03 12.03 12.03 1.1K
15:39 12.03 12.03 12.02 12.02 2.5K
15:40 12.02 12.02 12.02 12.02 0.9K
15:41 12.02 12.02 12.02 12.02 0.6K
15:42 12.01 12.02 12.01 12.01 4.3K
15:43 12.02 12.02 12.02 12.02 0.4K
15:44 12.02 12.02 12.01 12.01 2.5K
15:45 12.00 12.00 11.99 11.99 4.4K
15:46 11.99 11.99 11.98 11.98 3.2K
15:47 11.98 11.99 11.98 11.98 1.8K
15:48 11.99 12.00 11.99 12.00 7.9K
15:49 12.00 12.00 12.00 12.00 0.4K
15:50 11.99 11.99 11.98 11.98 6.8K
15:52 11.97 11.98 11.96 11.96 4.1K
15:53 11.97 11.97 11.97 11.97 4.3K
15:54 11.97 11.97 11.97 11.97 3.2K
15:55 11.97 11.97 11.97 11.97 5.3K
15:56 11.97 11.97 11.97 11.97 7.0K
15:57 11.97 11.97 11.96 11.97 4.9K
15:58 11.97 11.98 11.96 11.98 24.1K
15:59 11.98 11.99 11.98 11.98 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available