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
09:31 12.20 12.29 12.20 12.29 2.0K
09:32 12.25 12.25 12.20 12.20 1.1K
09:33 12.15 12.15 12.15 12.15 2.5K
09:37 12.22 12.22 12.22 12.22 0.2K
09:38 12.22 12.22 12.22 12.22 0.2K
09:39 12.24 12.26 12.24 12.26 1.4K
09:40 12.23 12.23 12.23 12.23 1.4K
09:42 12.25 12.32 12.25 12.31 3.7K
09:45 12.30 12.30 12.28 12.28 2.8K
09:46 12.28 12.28 12.28 12.28 0.5K
09:47 12.30 12.30 12.30 12.30 1.8K
09:51 12.32 12.33 12.32 12.33 0.6K
09:52 12.34 12.34 12.34 12.34 0.2K
09:53 12.36 12.36 12.34 12.35 2.6K
09:54 12.36 12.36 12.36 12.36 0.2K
09:55 12.36 12.38 12.36 12.38 0.4K
09:56 12.37 12.38 12.37 12.38 0.4K
09:57 12.39 12.39 12.37 12.37 0.5K
09:58 12.38 12.38 12.36 12.36 1.8K
10:00 12.34 12.35 12.34 12.35 1.8K
10:01 12.36 12.36 12.36 12.36 1.9K
10:02 12.32 12.32 12.32 12.32 0.6K
10:03 12.31 12.31 12.31 12.31 2.7K
10:04 12.31 12.31 12.31 12.31 0.6K
10:05 12.32 12.32 12.32 12.32 3.0K
10:07 12.28 12.28 12.27 12.27 0.8K
10:08 12.26 12.26 12.26 12.26 1.5K
10:09 12.25 12.26 12.25 12.26 0.6K
10:10 12.25 12.25 12.25 12.25 1.1K
10:11 12.23 12.23 12.23 12.23 0.2K
10:12 12.23 12.23 12.23 12.23 2.1K
10:13 12.25 12.25 12.25 12.25 3.1K
10:14 12.25 12.25 12.25 12.25 0.2K
10:15 12.26 12.26 12.26 12.26 0.5K
10:16 12.24 12.24 12.24 12.24 1.1K
10:18 12.20 12.20 12.20 12.20 0.4K
10:19 12.20 12.20 12.20 12.20 0.6K
10:20 12.20 12.20 12.20 12.20 1.0K
10:21 12.18 12.18 12.18 12.18 0.2K
10:22 12.18 12.22 12.18 12.22 1.7K
10:23 12.24 12.24 12.23 12.23 2.6K
10:24 12.26 12.26 12.23 12.23 4.4K
10:25 12.26 12.26 12.26 12.26 3.3K
10:26 12.28 12.28 12.28 12.28 0.5K
10:27 12.30 12.30 12.30 12.30 0.9K
10:28 12.30 12.30 12.30 12.30 1.4K
10:29 12.31 12.31 12.29 12.29 8.0K
10:36 12.29 12.29 12.28 12.28 2.2K
10:38 12.32 12.32 12.32 12.32 1.3K
10:40 12.33 12.33 12.33 12.33 2.3K
10:43 12.34 12.34 12.34 12.34 1.2K
10:44 12.34 12.34 12.34 12.34 0.6K
10:45 12.34 12.34 12.34 12.34 0.2K
10:46 12.34 12.34 12.34 12.34 0.9K
10:48 12.32 12.32 12.32 12.32 1.2K
10:50 12.32 12.32 12.32 12.32 0.8K
10:53 12.30 12.30 12.30 12.30 0.3K
10:54 12.30 12.30 12.30 12.30 0.8K
10:56 12.32 12.32 12.32 12.32 2.0K
10:58 12.30 12.30 12.30 12.30 3.2K
10:59 12.28 12.28 12.28 12.28 3.2K
11:00 12.26 12.26 12.24 12.24 3.8K
11:01 12.26 12.26 12.26 12.26 0.3K
11:05 12.25 12.25 12.25 12.25 0.9K
11:06 12.24 12.25 12.24 12.25 2.4K
11:09 12.25 12.26 12.25 12.26 5.9K
11:15 12.25 12.25 12.25 12.25 0.4K
11:16 12.25 12.25 12.25 12.25 0.1K
11:17 12.25 12.25 12.25 12.25 1.5K
11:22 12.27 12.27 12.27 12.27 4.2K
11:23 12.24 12.24 12.24 12.24 2.9K
11:25 12.25 12.25 12.25 12.25 0.4K
11:26 12.25 12.25 12.25 12.25 0.5K
11:27 12.25 12.25 12.25 12.25 0.7K
11:29 12.25 12.25 12.25 12.25 1.4K
11:30 12.27 12.27 12.27 12.27 1.2K
11:32 12.28 12.28 12.28 12.28 0.5K
11:34 12.28 12.28 12.28 12.28 1.4K
11:35 12.27 12.27 12.27 12.27 1.4K
11:39 12.25 12.25 12.25 12.25 1.6K
11:43 12.22 12.22 12.22 12.22 0.3K
11:44 12.22 12.22 12.22 12.22 0.5K
11:45 12.23 12.23 12.23 12.23 1.1K
11:49 12.22 12.23 12.22 12.23 5.4K
11:54 12.26 12.26 12.26 12.26 2.1K
11:59 12.23 12.23 12.23 12.23 1.6K
12:05 12.22 12.22 12.22 12.22 0.3K
12:06 12.23 12.23 12.23 12.23 1.6K
12:07 12.22 12.22 12.22 12.22 1.8K
12:10 12.22 12.22 12.22 12.22 0.5K
12:13 12.23 12.23 12.23 12.23 2.4K
12:15 12.23 12.23 12.23 12.23 0.4K
12:17 12.21 12.21 12.21 12.21 0.5K
12:18 12.22 12.22 12.22 12.22 1.3K
12:19 12.23 12.23 12.23 12.23 3.2K
12:26 12.25 12.25 12.25 12.25 3.7K
12:30 12.27 12.27 12.27 12.27 0.1K
12:31 12.27 12.27 12.27 12.27 2.0K
12:32 12.28 12.28 12.28 12.28 3.3K
12:44 12.29 12.29 12.29 12.29 1.2K
12:48 12.28 12.28 12.28 12.28 1.3K
12:52 12.28 12.29 12.28 12.29 1.9K
12:57 12.29 12.29 12.29 12.29 1.2K
13:00 12.29 12.29 12.29 12.29 0.6K
13:01 12.29 12.29 12.28 12.28 4.8K
13:04 12.28 12.28 12.28 12.28 1.3K
13:08 12.29 12.29 12.29 12.29 4.0K
13:19 12.29 12.29 12.29 12.29 3.8K
13:32 12.27 12.27 12.27 12.27 2.7K
13:33 12.26 12.26 12.26 12.26 1.9K
13:41 12.25 12.25 12.25 12.25 2.6K
13:48 12.27 12.27 12.27 12.27 2.8K
13:56 12.25 12.25 12.25 12.25 1.6K
13:57 12.25 12.27 12.25 12.27 5.5K
13:58 12.29 12.29 12.29 12.29 0.7K
13:59 12.29 12.29 12.29 12.29 0.8K
14:00 12.30 12.30 12.30 12.30 0.2K
14:01 12.31 12.31 12.31 12.31 0.3K
14:02 12.29 12.29 12.29 12.29 1.9K
14:03 12.28 12.28 12.27 12.27 3.2K
14:04 12.27 12.27 12.27 12.27 2.7K
14:13 12.26 12.26 12.26 12.26 1.4K
14:15 12.25 12.25 12.25 12.25 1.2K
14:19 12.25 12.25 12.25 12.25 0.9K
14:23 12.25 12.26 12.25 12.26 1.8K
14:24 12.25 12.25 12.25 12.25 0.7K
14:26 12.25 12.25 12.25 12.25 0.6K
14:28 12.27 12.27 12.27 12.27 0.5K
14:29 12.27 12.27 12.27 12.27 0.2K
14:30 12.26 12.26 12.26 12.26 2.8K
14:34 12.27 12.28 12.27 12.28 3.6K
14:35 12.29 12.29 12.29 12.29 0.4K
14:36 12.28 12.30 12.28 12.30 10.3K
14:38 12.29 12.29 12.29 12.29 4.0K
14:42 12.28 12.28 12.28 12.28 0.6K
14:44 12.28 12.31 12.28 12.31 8.8K
14:45 12.33 12.33 12.33 12.33 1.6K
14:46 12.33 12.33 12.33 12.33 0.7K
14:47 12.35 12.36 12.35 12.36 8.2K
14:50 12.37 12.37 12.37 12.37 2.9K
14:52 12.39 12.39 12.39 12.39 0.1K
14:53 12.38 12.38 12.38 12.38 2.7K
14:54 12.38 12.38 12.38 12.38 0.7K
14:57 12.37 12.39 12.37 12.39 6.5K
14:58 12.41 12.41 12.41 12.41 2.1K
15:00 12.42 12.42 12.37 12.37 7.3K
15:01 12.36 12.36 12.35 12.35 1.4K
15:02 12.32 12.34 12.32 12.34 12.4K
15:03 12.34 12.34 12.34 12.34 1.9K
15:04 12.33 12.33 12.33 12.33 0.7K
15:06 12.33 12.33 12.33 12.33 2.7K
15:09 12.29 12.29 12.29 12.29 1.1K
15:11 12.31 12.31 12.31 12.31 2.2K
15:16 12.32 12.32 12.32 12.32 1.2K
15:18 12.31 12.31 12.31 12.31 1.0K
15:19 12.32 12.33 12.32 12.33 2.2K
15:20 12.32 12.32 12.32 12.32 0.5K
15:21 12.32 12.32 12.32 12.32 4.1K
15:23 12.31 12.31 12.31 12.31 2.9K
15:24 12.33 12.33 12.33 12.33 0.4K
15:25 12.33 12.33 12.33 12.33 0.7K
15:26 12.33 12.33 12.33 12.33 0.6K
15:29 12.33 12.33 12.31 12.31 3.2K
15:30 12.32 12.33 12.32 12.33 3.7K
15:32 12.34 12.34 12.33 12.33 1.9K
15:33 12.34 12.35 12.34 12.34 1.1K
15:34 12.35 12.35 12.35 12.35 1.4K
15:35 12.34 12.34 12.34 12.34 0.1K
15:36 12.35 12.35 12.35 12.35 2.0K
15:39 12.35 12.35 12.35 12.35 1.0K
15:40 12.35 12.35 12.35 12.35 0.2K
15:41 12.34 12.35 12.34 12.35 1.6K
15:42 12.35 12.35 12.35 12.35 1.2K
15:43 12.36 12.36 12.36 12.36 2.3K
15:44 12.36 12.36 12.36 12.36 2.2K
15:45 12.36 12.36 12.36 12.36 1.0K
15:47 12.36 12.36 12.36 12.36 0.6K
15:48 12.36 12.36 12.36 12.36 0.9K
15:49 12.35 12.35 12.34 12.35 2.7K
15:50 12.35 12.35 12.35 12.35 0.5K
15:51 12.34 12.34 12.34 12.34 3.2K
15:52 12.34 12.34 12.34 12.34 2.3K
15:53 12.34 12.35 12.34 12.35 5.2K
15:54 12.35 12.35 12.35 12.35 1.2K
15:55 12.34 12.36 12.33 12.36 24.8K
15:56 12.36 12.37 12.36 12.37 2.6K
15:57 12.38 12.39 12.37 12.37 6.6K
15:58 12.38 12.38 12.38 12.38 17.4K
15:59 12.39 12.39 12.37 12.38 73.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available