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
09:30 12.11 12.11 12.06 12.06 5.9K
09:31 12.07 12.07 12.07 12.07 1.0K
09:35 12.13 12.13 12.13 12.13 1.5K
09:37 12.08 12.08 12.08 12.08 0.8K
09:39 12.09 12.09 12.08 12.08 1.0K
09:41 12.04 12.04 12.04 12.04 1.9K
09:42 12.02 12.02 12.02 12.02 0.6K
09:43 12.00 12.00 12.00 12.00 1.7K
09:47 12.00 12.00 12.00 12.00 2.7K
09:48 11.97 12.05 11.97 12.05 20.0K
09:49 11.98 11.98 11.98 11.98 0.6K
09:50 11.97 11.97 11.97 11.97 3.6K
09:51 11.98 11.98 11.98 11.98 1.3K
09:53 12.01 12.01 12.01 12.01 0.8K
09:54 12.00 12.00 12.00 12.00 1.7K
09:55 12.01 12.01 12.01 12.01 1.3K
09:56 12.01 12.01 12.01 12.01 0.2K
09:57 12.03 12.04 12.02 12.02 2.5K
09:59 12.03 12.03 12.03 12.03 0.6K
10:00 12.05 12.05 12.05 12.05 0.6K
10:01 12.03 12.03 12.03 12.03 0.7K
10:02 12.01 12.01 12.01 12.01 2.3K
10:03 11.96 11.96 11.96 11.96 2.1K
10:04 11.97 11.97 11.97 11.97 0.6K
10:05 11.96 11.96 11.91 11.91 6.7K
10:06 11.89 11.89 11.89 11.89 0.2K
10:07 11.90 11.90 11.90 11.90 2.3K
10:08 11.89 11.90 11.89 11.90 1.7K
10:09 11.90 11.90 11.87 11.90 3.7K
10:11 11.86 11.86 11.86 11.86 1.9K
10:12 11.85 11.85 11.85 11.85 0.8K
10:13 11.84 11.84 11.84 11.84 0.9K
10:15 11.86 11.87 11.83 11.83 2.4K
10:17 11.85 11.86 11.85 11.86 15.4K
10:18 11.87 11.87 11.87 11.87 1.5K
10:19 11.89 11.91 11.89 11.91 4.1K
10:25 11.84 11.84 11.84 11.84 2.0K
10:27 11.86 11.86 11.83 11.83 1.6K
10:28 11.86 11.86 11.86 11.86 0.2K
10:29 11.85 11.85 11.85 11.85 3.0K
10:31 11.82 11.83 11.82 11.83 1.3K
10:32 11.84 11.84 11.84 11.84 1.4K
10:35 11.85 11.85 11.85 11.85 2.6K
10:36 11.86 11.86 11.86 11.86 1.1K
10:37 11.82 11.82 11.82 11.82 1.0K
10:38 11.83 11.83 11.83 11.83 0.9K
10:39 11.81 11.81 11.81 11.81 0.9K
10:41 11.80 11.80 11.80 11.80 2.1K
10:42 11.81 11.81 11.81 11.81 0.5K
10:43 11.80 11.80 11.80 11.80 0.8K
10:44 11.81 11.81 11.81 11.81 2.1K
10:45 11.81 11.81 11.81 11.81 0.9K
10:46 11.81 11.81 11.81 11.81 0.7K
10:47 11.81 11.81 11.80 11.80 2.0K
10:48 11.83 11.83 11.83 11.83 3.3K
10:49 11.82 11.82 11.81 11.81 2.7K
10:53 11.81 11.81 11.80 11.80 1.9K
10:55 11.80 11.80 11.79 11.79 1.5K
10:57 11.79 11.79 11.79 11.79 1.2K
10:58 11.78 11.78 11.78 11.78 2.6K
10:59 11.78 11.78 11.78 11.78 0.6K
11:00 11.78 11.78 11.78 11.78 2.7K
11:01 11.79 11.79 11.79 11.79 1.4K
11:02 11.79 11.79 11.77 11.77 1.4K
11:03 11.77 11.77 11.77 11.77 1.6K
11:04 11.79 11.79 11.79 11.79 2.1K
11:08 11.79 11.79 11.79 11.79 1.4K
11:09 11.78 11.80 11.78 11.80 2.3K
11:10 11.80 11.80 11.80 11.80 1.0K
11:11 11.80 11.80 11.80 11.80 0.7K
11:12 11.81 11.81 11.81 11.81 1.0K
11:13 11.81 11.81 11.81 11.81 0.9K
11:14 11.82 11.82 11.82 11.82 1.9K
11:15 11.83 11.83 11.83 11.83 3.7K
11:18 11.82 11.82 11.82 11.82 4.4K
11:19 11.82 11.82 11.81 11.81 1.4K
11:20 11.82 11.82 11.82 11.82 0.3K
11:22 11.80 11.80 11.80 11.80 2.5K
11:24 11.81 11.81 11.79 11.79 5.0K
11:25 11.78 11.80 11.78 11.80 1.5K
11:26 11.78 11.80 11.78 11.80 4.0K
11:27 11.82 11.82 11.82 11.82 0.2K
11:28 11.82 11.82 11.82 11.82 1.2K
11:29 11.81 11.81 11.79 11.79 0.9K
11:30 11.79 11.79 11.79 11.79 1.2K
11:31 11.76 11.76 11.75 11.75 2.9K
11:34 11.77 11.77 11.77 11.77 0.4K
11:35 11.77 11.77 11.75 11.75 1.0K
11:36 11.76 11.76 11.76 11.76 0.5K
11:37 11.74 11.74 11.74 11.74 2.6K
11:38 11.74 11.74 11.74 11.74 1.1K
11:39 11.75 11.75 11.74 11.74 1.3K
11:40 11.74 11.74 11.74 11.74 1.5K
11:41 11.75 11.75 11.75 11.75 3.5K
11:42 11.74 11.74 11.74 11.74 0.5K
11:43 11.74 11.74 11.74 11.74 4.4K
11:49 11.77 11.77 11.77 11.77 3.2K
11:53 11.81 11.81 11.81 11.81 4.2K
11:58 11.80 11.80 11.80 11.80 0.9K
12:00 11.81 11.81 11.81 11.81 0.2K
12:01 11.80 11.80 11.80 11.80 3.2K
12:03 11.79 11.79 11.79 11.79 0.8K
12:05 11.79 11.79 11.79 11.79 0.5K
12:06 11.78 11.78 11.78 11.78 1.5K
12:09 11.77 11.77 11.77 11.77 3.2K
12:15 11.79 11.79 11.78 11.78 1.4K
12:16 11.78 11.78 11.78 11.78 1.3K
12:17 11.79 11.80 11.79 11.80 2.2K
12:18 11.80 11.80 11.80 11.80 0.7K
12:19 11.79 11.79 11.79 11.79 0.6K
12:21 11.80 11.80 11.80 11.80 1.8K
12:23 11.78 11.78 11.78 11.78 0.4K
12:25 11.78 11.78 11.78 11.78 0.7K
12:27 11.78 11.79 11.78 11.79 1.3K
12:28 11.80 11.80 11.80 11.80 3.4K
12:33 11.79 11.79 11.79 11.79 1.0K
12:34 11.79 11.79 11.79 11.79 0.8K
12:35 11.80 11.80 11.78 11.78 0.8K
12:36 11.78 11.78 11.78 11.78 0.7K
12:37 11.78 11.78 11.78 11.78 1.1K
12:38 11.78 11.81 11.78 11.81 4.9K
12:39 11.79 11.79 11.76 11.76 2.1K
12:40 11.76 11.76 11.76 11.76 3.9K
12:42 11.76 11.76 11.76 11.76 0.7K
12:44 11.76 11.76 11.76 11.76 1.8K
12:47 11.76 11.76 11.76 11.76 0.9K
12:48 11.76 11.76 11.76 11.76 1.9K
12:51 11.77 11.77 11.77 11.77 1.1K
12:53 11.77 11.77 11.77 11.77 0.9K
12:55 11.76 11.76 11.76 11.76 1.3K
12:57 11.77 11.77 11.77 11.77 1.0K
12:58 11.78 11.78 11.78 11.78 1.7K
13:00 11.77 11.77 11.77 11.77 0.7K
13:01 11.77 11.77 11.77 11.77 2.0K
13:02 11.78 11.78 11.78 11.78 3.5K
13:09 11.77 11.77 11.77 11.77 0.4K
13:10 11.77 11.77 11.77 11.77 0.6K
13:11 11.77 11.77 11.77 11.77 2.7K
13:13 11.77 11.77 11.77 11.77 1.2K
13:17 11.77 11.77 11.77 11.77 0.8K
13:18 11.77 11.77 11.77 11.77 0.6K
13:19 11.76 11.76 11.76 11.76 2.3K
13:20 11.76 11.76 11.76 11.76 3.4K
13:21 11.76 11.77 11.76 11.77 2.3K
13:24 11.74 11.74 11.74 11.74 3.6K
13:32 11.74 11.74 11.74 11.74 0.3K
13:33 11.74 11.74 11.74 11.74 1.5K
13:35 11.74 11.74 11.74 11.74 2.2K
13:36 11.75 11.75 11.75 11.75 0.9K
13:37 11.75 11.76 11.75 11.76 1.3K
13:38 11.75 11.75 11.74 11.74 2.8K
13:41 11.75 11.76 11.75 11.76 1.5K
13:42 11.75 11.75 11.75 11.75 0.7K
13:43 11.74 11.74 11.74 11.74 1.0K
13:44 11.74 11.74 11.74 11.74 2.1K
13:47 11.74 11.74 11.74 11.74 1.8K
13:50 11.75 11.76 11.75 11.76 4.3K
13:58 11.75 11.75 11.75 11.75 1.2K
13:59 11.74 11.74 11.74 11.74 0.8K
14:01 11.75 11.76 11.75 11.76 3.4K
14:02 11.75 11.75 11.75 11.75 0.8K
14:03 11.76 11.76 11.76 11.76 0.8K
14:04 11.76 11.76 11.76 11.76 0.2K
14:05 11.76 11.76 11.75 11.75 1.8K
14:07 11.76 11.76 11.76 11.76 2.6K
14:10 11.76 11.76 11.76 11.76 1.6K
14:12 11.75 11.75 11.75 11.75 0.2K
14:13 11.75 11.75 11.75 11.75 4.1K
14:14 11.76 11.76 11.76 11.76 1.3K
14:15 11.76 11.76 11.76 11.76 2.5K
14:18 11.76 11.76 11.76 11.76 1.2K
14:19 11.75 11.75 11.75 11.75 1.3K
14:20 11.76 11.76 11.76 11.76 1.8K
14:22 11.76 11.78 11.76 11.78 3.7K
14:23 11.78 11.78 11.78 11.78 1.0K
14:24 11.77 11.77 11.77 11.77 2.2K
14:27 11.75 11.75 11.75 11.75 2.8K
14:31 11.78 11.78 11.78 11.78 1.3K
14:33 11.78 11.78 11.78 11.78 1.4K
14:35 11.78 11.78 11.77 11.77 1.3K
14:37 11.78 11.78 11.78 11.78 0.6K
14:38 11.77 11.77 11.77 11.77 0.7K
14:39 11.78 11.79 11.78 11.79 6.3K
14:40 11.79 11.79 11.79 11.79 1.0K
14:41 11.78 11.78 11.78 11.78 0.7K
14:42 11.78 11.78 11.78 11.78 2.0K
14:43 11.78 11.78 11.78 11.78 0.5K
14:45 11.77 11.77 11.77 11.77 0.9K
14:46 11.77 11.77 11.77 11.77 1.2K
14:47 11.77 11.77 11.76 11.77 4.0K
14:48 11.76 11.77 11.76 11.77 1.1K
14:50 11.77 11.77 11.76 11.77 3.8K
14:51 11.77 11.77 11.74 11.74 5.0K
14:52 11.73 11.73 11.73 11.73 2.0K
14:53 11.74 11.74 11.74 11.74 0.8K
14:54 11.74 11.74 11.74 11.74 1.7K
14:56 11.76 11.76 11.76 11.76 3.0K
14:57 11.77 11.77 11.76 11.76 1.6K
14:59 11.76 11.76 11.76 11.76 0.7K
15:00 11.77 11.77 11.76 11.76 1.9K
15:02 11.76 11.76 11.76 11.76 1.3K
15:03 11.76 11.76 11.75 11.75 0.7K
15:04 11.74 11.74 11.74 11.74 2.3K
15:06 11.72 11.72 11.72 11.72 5.6K
15:08 11.73 11.73 11.73 11.73 1.6K
15:11 11.72 11.72 11.72 11.72 0.9K
15:12 11.72 11.72 11.72 11.72 1.9K
15:14 11.70 11.70 11.70 11.70 1.4K
15:15 11.70 11.70 11.70 11.70 0.5K
15:16 11.71 11.72 11.71 11.72 2.2K
15:17 11.72 11.72 11.72 11.72 2.7K
15:19 11.72 11.72 11.72 11.72 2.3K
15:20 11.71 11.71 11.71 11.71 0.1K
15:21 11.71 11.71 11.71 11.71 18.5K
15:22 11.72 11.72 11.72 11.72 2.1K
15:23 11.73 11.73 11.73 11.73 1.0K
15:24 11.73 11.73 11.73 11.73 2.1K
15:25 11.74 11.74 11.73 11.73 0.9K
15:26 11.73 11.73 11.73 11.73 1.7K
15:27 11.72 11.72 11.72 11.72 1.8K
15:28 11.73 11.73 11.72 11.72 1.1K
15:29 11.70 11.70 11.70 11.70 1.8K
15:30 11.72 11.72 11.72 11.72 0.7K
15:31 11.72 11.72 11.72 11.72 0.7K
15:32 11.72 11.73 11.71 11.73 3.5K
15:33 11.73 11.73 11.72 11.73 1.2K
15:34 11.73 11.73 11.73 11.73 4.0K
15:35 11.73 11.73 11.72 11.72 6.3K
15:36 11.70 11.70 11.70 11.70 1.2K
15:37 11.70 11.70 11.70 11.70 0.3K
15:38 11.69 11.70 11.69 11.70 0.9K
15:39 11.70 11.70 11.70 11.70 2.7K
15:40 11.69 11.69 11.69 11.69 1.8K
15:41 11.69 11.69 11.69 11.69 1.1K
15:42 11.69 11.69 11.69 11.69 0.3K
15:43 11.69 11.70 11.69 11.70 4.4K
15:44 11.72 11.72 11.71 11.72 3.8K
15:45 11.71 11.71 11.71 11.71 0.6K
15:46 11.72 11.72 11.71 11.71 3.8K
15:47 11.72 11.72 11.72 11.72 3.7K
15:48 11.72 11.73 11.72 11.73 6.3K
15:49 11.72 11.72 11.71 11.71 3.9K
15:50 11.73 11.73 11.71 11.71 7.3K
15:52 11.71 11.71 11.70 11.70 11.4K
15:53 11.70 11.70 11.69 11.69 17.7K
15:54 11.69 11.69 11.69 11.69 3.3K
15:55 11.70 11.70 11.68 11.69 25.4K
15:56 11.67 11.68 11.67 11.68 4.6K
15:57 11.68 11.68 11.67 11.68 7.5K
15:58 11.68 11.68 11.68 11.68 5.6K
15:59 11.68 11.68 11.66 11.66 83.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available