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 11.99 11.99 11.99 11.99 3.9K
09:33 11.95 11.95 11.95 11.95 0.8K
09:35 11.95 11.95 11.95 11.95 0.4K
09:36 11.92 11.92 11.92 11.92 0.5K
09:37 11.92 11.93 11.92 11.93 0.6K
09:40 11.86 11.86 11.86 11.86 4.8K
09:45 11.83 11.85 11.83 11.85 3.3K
09:46 11.82 11.82 11.82 11.82 0.9K
09:47 11.81 11.81 11.81 11.81 0.4K
09:48 11.82 11.82 11.82 11.82 1.2K
09:49 11.82 11.82 11.82 11.82 1.1K
09:52 11.79 11.80 11.79 11.80 2.3K
09:55 11.77 11.77 11.77 11.77 1.9K
09:58 11.78 11.79 11.78 11.79 0.4K
10:00 11.77 11.83 11.77 11.83 2.7K
10:04 11.87 11.87 11.85 11.85 0.5K
10:05 11.85 11.85 11.85 11.85 0.7K
10:06 11.84 11.84 11.84 11.84 0.9K
10:08 11.82 11.82 11.82 11.82 0.8K
10:10 11.80 11.80 11.80 11.80 0.9K
10:12 11.77 11.77 11.77 11.77 0.2K
10:13 11.76 11.76 11.76 11.76 0.5K
10:15 11.76 11.76 11.76 11.76 0.7K
10:16 11.75 11.75 11.74 11.74 1.2K
10:19 11.73 11.73 11.73 11.73 0.7K
10:20 11.75 11.75 11.75 11.75 1.0K
10:21 11.74 11.75 11.74 11.75 2.8K
10:22 11.77 11.77 11.77 11.77 0.2K
10:24 11.76 11.76 11.76 11.76 0.1K
10:26 11.76 11.76 11.75 11.75 0.4K
10:27 11.74 11.76 11.74 11.76 6.8K
10:28 11.73 11.73 11.73 11.73 0.1K
10:30 11.70 11.70 11.69 11.69 1.8K
10:32 11.68 11.68 11.68 11.68 0.5K
10:34 11.67 11.67 11.67 11.67 0.2K
10:35 11.67 11.67 11.67 11.67 0.7K
10:36 11.67 11.67 11.67 11.67 2.5K
10:37 11.66 11.66 11.66 11.66 0.1K
10:38 11.67 11.69 11.67 11.69 1.8K
10:40 11.66 11.67 11.66 11.67 2.1K
10:45 11.64 11.64 11.64 11.64 0.6K
10:46 11.61 11.61 11.60 11.60 2.9K
10:48 11.62 11.62 11.62 11.62 2.3K
10:49 11.64 11.64 11.62 11.62 0.2K
10:50 11.62 11.62 11.62 11.62 2.2K
10:55 11.59 11.59 11.57 11.58 4.9K
10:56 11.59 11.59 11.59 11.59 0.7K
10:57 11.61 11.64 11.61 11.63 7.3K
10:58 11.64 11.66 11.64 11.65 1.7K
11:00 11.66 11.67 11.66 11.67 0.6K
11:01 11.70 11.70 11.70 11.70 1.2K
11:02 11.68 11.68 11.68 11.68 1.2K
11:05 11.67 11.67 11.67 11.67 0.2K
11:06 11.68 11.68 11.68 11.68 0.8K
11:09 11.70 11.70 11.70 11.70 0.8K
11:10 11.69 11.69 11.69 11.69 1.0K
11:13 11.67 11.67 11.67 11.67 0.9K
11:14 11.67 11.67 11.67 11.67 1.6K
11:17 11.67 11.67 11.67 11.67 1.1K
11:18 11.68 11.69 11.68 11.69 0.5K
11:21 11.70 11.70 11.70 11.70 1.3K
11:23 11.71 11.72 11.71 11.72 3.5K
11:28 11.73 11.74 11.73 11.74 0.5K
11:30 11.74 11.74 11.74 11.74 0.2K
11:31 11.74 11.75 11.74 11.75 0.8K
11:32 11.75 11.75 11.75 11.75 1.4K
11:36 11.77 11.77 11.77 11.77 0.6K
11:37 11.76 11.76 11.76 11.76 0.5K
11:38 11.76 11.76 11.76 11.76 1.0K
11:39 11.76 11.76 11.76 11.76 0.4K
11:41 11.76 11.76 11.75 11.75 1.6K
11:43 11.76 11.76 11.76 11.76 0.2K
11:44 11.76 11.76 11.75 11.75 1.1K
11:45 11.75 11.75 11.75 11.75 0.7K
11:47 11.75 11.75 11.75 11.75 0.1K
11:48 11.74 11.74 11.74 11.74 1.5K
11:49 11.73 11.73 11.73 11.73 0.1K
11:50 11.73 11.73 11.73 11.73 1.5K
11:52 11.71 11.71 11.70 11.70 1.7K
11:56 11.70 11.70 11.70 11.70 0.4K
11:58 11.67 11.67 11.67 11.67 1.3K
12:04 11.69 11.70 11.69 11.70 2.0K
12:06 11.68 11.69 11.68 11.69 0.4K
12:10 11.68 11.68 11.68 11.68 0.2K
12:12 11.68 11.68 11.68 11.68 2.4K
12:15 11.69 11.69 11.69 11.69 0.8K
12:16 11.70 11.70 11.70 11.70 1.2K
12:17 11.70 11.70 11.70 11.70 0.8K
12:20 11.72 11.72 11.72 11.72 0.4K
12:21 11.73 11.73 11.73 11.73 0.7K
12:25 11.74 11.74 11.73 11.73 0.6K
12:26 11.73 11.73 11.73 11.73 0.5K
12:30 11.74 11.74 11.72 11.72 2.0K
12:33 11.70 11.70 11.68 11.68 2.6K
12:37 11.66 11.66 11.66 11.66 0.8K
12:41 11.65 11.65 11.65 11.65 0.3K
12:42 11.64 11.64 11.64 11.64 0.8K
12:43 11.64 11.65 11.64 11.65 3.9K
12:44 11.65 11.65 11.65 11.65 0.1K
12:45 11.65 11.65 11.65 11.65 1.2K
12:47 11.65 11.65 11.65 11.65 1.2K
12:48 11.64 11.64 11.64 11.64 1.1K
12:50 11.63 11.63 11.63 11.63 2.0K
12:53 11.62 11.62 11.62 11.62 2.3K
12:55 11.62 11.62 11.62 11.62 1.3K
12:58 11.62 11.62 11.62 11.62 2.2K
13:01 11.62 11.65 11.62 11.65 1.3K
13:03 11.65 11.65 11.65 11.65 0.5K
13:05 11.65 11.65 11.65 11.65 2.0K
13:07 11.64 11.64 11.64 11.64 0.3K
13:09 11.62 11.62 11.62 11.62 4.0K
13:10 11.62 11.62 11.62 11.62 0.8K
13:13 11.61 11.61 11.61 11.61 0.2K
13:14 11.59 11.59 11.59 11.59 2.7K
13:15 11.59 11.59 11.59 11.59 0.2K
13:17 11.59 11.60 11.59 11.59 1.2K
13:19 11.60 11.60 11.60 11.60 0.6K
13:23 11.60 11.60 11.60 11.60 0.2K
13:24 11.60 11.60 11.60 11.60 1.1K
13:29 11.59 11.59 11.59 11.59 0.7K
13:30 11.59 11.59 11.59 11.59 1.2K
13:32 11.59 11.59 11.59 11.59 1.3K
13:33 11.59 11.59 11.59 11.59 2.7K
13:39 11.60 11.60 11.60 11.60 1.0K
13:44 11.60 11.60 11.60 11.60 0.2K
13:45 11.61 11.61 11.61 11.61 0.6K
13:47 11.61 11.61 11.61 11.61 0.9K
13:48 11.62 11.62 11.62 11.62 0.1K
13:49 11.61 11.61 11.61 11.61 1.8K
13:55 11.60 11.60 11.60 11.60 0.9K
13:56 11.59 11.59 11.59 11.59 1.4K
13:57 11.59 11.59 11.59 11.59 3.4K
13:58 11.59 11.59 11.59 11.59 0.2K
13:59 11.59 11.60 11.59 11.60 2.1K
14:00 11.59 11.59 11.59 11.59 0.6K
14:01 11.60 11.61 11.60 11.61 3.7K
14:02 11.58 11.58 11.58 11.58 2.7K
14:05 11.57 11.57 11.56 11.56 2.3K
14:06 11.54 11.54 11.54 11.54 2.8K
14:07 11.55 11.55 11.55 11.55 1.2K
14:08 11.55 11.55 11.55 11.55 2.7K
14:10 11.56 11.56 11.56 11.56 2.2K
14:11 11.55 11.55 11.55 11.55 1.3K
14:14 11.55 11.55 11.55 11.55 0.2K
14:15 11.55 11.55 11.54 11.54 0.6K
14:16 11.54 11.54 11.52 11.52 1.9K
14:17 11.53 11.53 11.53 11.53 1.0K
14:19 11.50 11.50 11.50 11.50 1.0K
14:20 11.50 11.50 11.50 11.50 4.2K
14:21 11.48 11.48 11.48 11.48 2.9K
14:22 11.49 11.49 11.48 11.48 1.8K
14:23 11.48 11.48 11.48 11.48 0.4K
14:25 11.49 11.49 11.49 11.49 0.1K
14:26 11.50 11.50 11.50 11.50 1.0K
14:27 11.48 11.48 11.48 11.48 1.9K
14:28 11.48 11.48 11.48 11.48 0.8K
14:29 11.48 11.48 11.48 11.48 0.3K
14:30 11.48 11.48 11.47 11.47 1.7K
14:31 11.48 11.48 11.48 11.48 0.9K
14:32 11.48 11.48 11.48 11.48 0.9K
14:33 11.48 11.48 11.48 11.48 0.6K
14:34 11.48 11.48 11.48 11.48 0.1K
14:35 11.48 11.48 11.48 11.48 0.3K
14:36 11.48 11.48 11.48 11.48 0.6K
14:37 11.48 11.48 11.48 11.48 0.5K
14:38 11.49 11.49 11.49 11.49 0.4K
14:40 11.48 11.48 11.48 11.48 1.1K
14:41 11.48 11.48 11.48 11.48 1.0K
14:42 11.49 11.49 11.48 11.49 0.6K
14:43 11.48 11.49 11.48 11.49 2.8K
14:44 11.49 11.49 11.49 11.49 1.0K
14:45 11.49 11.49 11.49 11.49 0.6K
14:46 11.49 11.50 11.49 11.50 1.3K
14:47 11.51 11.51 11.51 11.51 0.8K
14:48 11.51 11.51 11.51 11.51 1.0K
14:49 11.52 11.52 11.52 11.52 0.3K
14:50 11.52 11.52 11.52 11.52 0.3K
14:51 11.53 11.53 11.52 11.52 0.6K
14:52 11.52 11.52 11.52 11.52 0.6K
14:53 11.52 11.52 11.52 11.52 0.9K
14:54 11.51 11.51 11.51 11.51 2.7K
14:55 11.51 11.51 11.50 11.50 1.4K
14:56 11.49 11.49 11.49 11.49 1.5K
14:58 11.49 11.49 11.49 11.49 0.8K
15:00 11.49 11.49 11.49 11.49 1.9K
15:01 11.50 11.50 11.50 11.50 1.2K
15:02 11.50 11.50 11.49 11.49 0.5K
15:03 11.50 11.50 11.50 11.50 0.2K
15:04 11.50 11.50 11.50 11.50 0.1K
15:06 11.49 11.50 11.49 11.50 1.8K
15:07 11.50 11.50 11.50 11.50 1.1K
15:08 11.51 11.51 11.50 11.50 0.7K
15:09 11.51 11.51 11.50 11.50 0.4K
15:11 11.51 11.51 11.51 11.51 1.8K
15:12 11.51 11.52 11.51 11.52 4.9K
15:13 11.53 11.53 11.53 11.53 0.7K
15:14 11.53 11.53 11.53 11.53 0.6K
15:15 11.54 11.54 11.54 11.54 0.6K
15:16 11.54 11.54 11.53 11.53 1.4K
15:18 11.56 11.56 11.56 11.56 1.1K
15:19 11.56 11.56 11.55 11.56 0.4K
15:20 11.55 11.55 11.55 11.55 3.9K
15:21 11.56 11.57 11.56 11.57 1.8K
15:22 11.56 11.56 11.56 11.56 0.4K
15:23 11.56 11.57 11.56 11.57 2.0K
15:25 11.57 11.57 11.57 11.57 1.9K
15:26 11.56 11.56 11.56 11.56 0.8K
15:27 11.56 11.56 11.55 11.56 3.8K
15:28 11.55 11.55 11.55 11.55 1.2K
15:30 11.55 11.55 11.55 11.55 2.5K
15:31 11.56 11.56 11.56 11.56 0.4K
15:32 11.56 11.56 11.56 11.56 1.4K
15:35 11.56 11.56 11.55 11.55 1.7K
15:36 11.55 11.55 11.55 11.55 2.3K
15:37 11.55 11.55 11.55 11.55 0.5K
15:38 11.55 11.55 11.55 11.55 6.4K
15:39 11.55 11.56 11.55 11.55 2.8K
15:41 11.55 11.56 11.55 11.56 6.1K
15:42 11.56 11.57 11.56 11.57 2.6K
15:43 11.57 11.58 11.57 11.58 1.5K
15:44 11.58 11.58 11.58 11.58 4.0K
15:45 11.59 11.59 11.58 11.58 1.7K
15:46 11.59 11.59 11.58 11.59 2.3K
15:47 11.59 11.59 11.58 11.59 7.9K
15:48 11.59 11.59 11.59 11.59 1.1K
15:49 11.60 11.61 11.60 11.61 6.0K
15:50 11.60 11.60 11.58 11.58 10.8K
15:51 11.58 11.58 11.57 11.57 8.2K
15:52 11.57 11.57 11.56 11.56 2.1K
15:53 11.56 11.56 11.55 11.55 2.8K
15:54 11.55 11.55 11.55 11.55 2.6K
15:55 11.54 11.55 11.54 11.54 11.2K
15:56 11.54 11.54 11.53 11.53 4.9K
15:57 11.53 11.54 11.53 11.54 11.0K
15:58 11.53 11.54 11.53 11.53 12.6K
15:59 11.53 11.54 11.49 11.49 168.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available