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 12.76 12.76 12.76 12.76 1.1K
09:31 12.72 12.72 12.72 12.72 5.2K
09:33 12.78 12.78 12.78 12.78 0.9K
09:34 12.68 12.70 12.68 12.70 5.6K
09:35 12.75 12.75 12.74 12.74 1.2K
09:36 12.71 12.71 12.71 12.71 1.2K
09:37 12.72 12.72 12.72 12.72 3.3K
09:39 12.67 12.67 12.67 12.67 0.5K
09:40 12.68 12.68 12.68 12.68 2.2K
09:43 12.63 12.63 12.63 12.63 1.3K
09:50 12.65 12.65 12.65 12.65 2.0K
09:53 12.68 12.68 12.68 12.68 1.7K
09:56 12.67 12.67 12.67 12.67 1.2K
09:58 12.68 12.68 12.68 12.68 1.1K
10:00 12.70 12.72 12.70 12.72 3.9K
10:09 12.72 12.72 12.72 12.72 0.5K
10:10 12.71 12.71 12.69 12.69 1.4K
10:13 12.69 12.69 12.69 12.69 0.6K
10:14 12.69 12.69 12.68 12.68 1.4K
10:18 12.65 12.65 12.65 12.65 2.8K
10:25 12.69 12.69 12.69 12.69 1.6K
10:26 12.68 12.68 12.68 12.68 5.1K
10:27 12.67 12.67 12.67 12.67 1.0K
10:30 12.69 12.69 12.69 12.69 0.3K
10:31 12.70 12.70 12.70 12.70 1.5K
10:34 12.73 12.73 12.73 12.73 1.0K
10:36 12.70 12.70 12.70 12.70 0.1K
10:37 12.68 12.68 12.68 12.68 0.4K
10:39 12.69 12.70 12.69 12.70 4.2K
10:44 12.71 12.71 12.71 12.71 1.0K
10:45 12.70 12.70 12.70 12.70 1.2K
10:47 12.71 12.72 12.71 12.72 0.9K
10:49 12.71 12.71 12.71 12.71 1.6K
10:53 12.67 12.67 12.67 12.67 0.4K
10:54 12.67 12.67 12.67 12.67 0.5K
10:56 12.66 12.66 12.66 12.66 1.2K
10:57 12.65 12.65 12.65 12.65 1.0K
10:58 12.65 12.65 12.65 12.65 1.9K
11:05 12.67 12.67 12.67 12.67 2.1K
11:06 12.64 12.64 12.64 12.64 2.0K
11:07 12.64 12.64 12.64 12.64 1.6K
11:09 12.66 12.67 12.66 12.67 1.8K
11:10 12.67 12.67 12.67 12.67 0.2K
11:11 12.64 12.64 12.64 12.64 0.7K
11:12 12.66 12.66 12.66 12.66 1.4K
11:15 12.64 12.67 12.64 12.67 2.4K
11:18 12.69 12.69 12.69 12.69 2.3K
11:21 12.70 12.70 12.70 12.70 1.5K
11:23 12.70 12.70 12.70 12.70 1.7K
11:30 12.72 12.72 12.72 12.72 1.6K
11:31 12.73 12.73 12.73 12.73 2.8K
11:35 12.72 12.72 12.72 12.72 2.7K
11:42 12.72 12.72 12.72 12.72 1.4K
11:44 12.69 12.69 12.69 12.69 3.1K
11:46 12.69 12.69 12.69 12.69 1.5K
11:50 12.70 12.70 12.70 12.70 0.7K
11:51 12.70 12.70 12.70 12.70 0.3K
11:52 12.70 12.70 12.70 12.70 1.6K
11:54 12.69 12.69 12.69 12.69 0.7K
11:56 12.66 12.66 12.66 12.66 0.5K
11:57 12.66 12.66 12.66 12.66 0.7K
11:59 12.67 12.67 12.67 12.67 1.0K
12:01 12.68 12.68 12.68 12.68 2.4K
12:07 12.65 12.65 12.65 12.65 0.1K
12:09 12.66 12.66 12.66 12.66 0.9K
12:12 12.67 12.67 12.67 12.67 0.4K
12:13 12.69 12.69 12.69 12.69 0.1K
12:14 12.71 12.71 12.71 12.71 1.8K
12:19 12.70 12.70 12.70 12.70 1.5K
12:23 12.68 12.68 12.68 12.68 1.3K
12:28 12.68 12.68 12.68 12.68 0.8K
12:33 12.67 12.67 12.67 12.67 0.7K
12:38 12.65 12.66 12.65 12.66 3.2K
12:49 12.65 12.65 12.65 12.65 2.1K
12:51 12.66 12.66 12.66 12.66 2.1K
12:55 12.69 12.69 12.69 12.69 3.0K
13:06 12.67 12.67 12.67 12.67 1.3K
13:08 12.67 12.67 12.66 12.66 1.4K
13:09 12.65 12.65 12.65 12.65 0.4K
13:12 12.66 12.66 12.65 12.65 0.6K
13:16 12.66 12.66 12.66 12.66 2.7K
13:19 12.68 12.68 12.68 12.68 0.3K
13:20 12.68 12.68 12.68 12.68 0.7K
13:21 12.68 12.68 12.68 12.68 0.4K
13:22 12.68 12.68 12.68 12.68 1.0K
13:25 12.69 12.69 12.69 12.69 0.1K
13:27 12.70 12.70 12.69 12.69 1.2K
13:32 12.69 12.69 12.69 12.69 0.4K
13:34 12.68 12.68 12.68 12.68 2.2K
13:35 12.66 12.67 12.66 12.67 1.6K
13:37 12.68 12.68 12.68 12.68 0.3K
13:38 12.67 12.67 12.67 12.67 0.2K
13:39 12.68 12.68 12.68 12.68 0.4K
13:42 12.68 12.68 12.68 12.68 0.6K
13:44 12.67 12.67 12.67 12.67 0.2K
13:46 12.68 12.68 12.68 12.68 0.7K
13:47 12.67 12.67 12.67 12.67 1.3K
13:49 12.67 12.67 12.67 12.67 0.4K
13:52 12.67 12.67 12.67 12.67 0.9K
13:55 12.66 12.66 12.66 12.66 0.8K
13:56 12.66 12.66 12.63 12.63 16.6K
13:57 12.62 12.62 12.62 12.62 0.5K
13:58 12.62 12.62 12.62 12.62 0.6K
13:59 12.62 12.63 12.62 12.63 2.9K
14:00 12.63 12.63 12.63 12.63 0.1K
14:01 12.64 12.64 12.62 12.62 0.8K
14:02 12.62 12.62 12.62 12.62 1.3K
14:03 12.62 12.62 12.62 12.62 0.2K
14:05 12.62 12.63 12.62 12.63 2.6K
14:10 12.63 12.63 12.63 12.63 1.8K
14:13 12.62 12.62 12.62 12.62 0.5K
14:15 12.63 12.63 12.63 12.63 1.0K
14:16 12.64 12.64 12.64 12.64 1.3K
14:19 12.65 12.65 12.65 12.65 2.1K
14:21 12.65 12.65 12.65 12.65 1.6K
14:23 12.65 12.65 12.65 12.65 1.4K
14:27 12.65 12.65 12.65 12.65 0.5K
14:28 12.65 12.65 12.65 12.65 0.3K
14:29 12.65 12.65 12.65 12.65 2.5K
14:31 12.66 12.66 12.66 12.66 1.1K
14:33 12.67 12.67 12.66 12.66 0.7K
14:34 12.67 12.67 12.67 12.67 0.1K
14:35 12.66 12.66 12.66 12.66 2.0K
14:37 12.65 12.65 12.65 12.65 1.1K
14:39 12.64 12.64 12.63 12.63 2.0K
14:40 12.62 12.62 12.62 12.62 1.6K
14:44 12.62 12.62 12.62 12.62 0.3K
14:45 12.62 12.63 12.62 12.63 3.2K
14:46 12.63 12.63 12.63 12.63 0.7K
14:48 12.63 12.63 12.63 12.63 0.7K
14:51 12.63 12.63 12.63 12.63 0.5K
14:52 12.64 12.64 12.64 12.64 2.5K
14:53 12.64 12.64 12.64 12.64 0.6K
14:55 12.65 12.65 12.65 12.65 0.2K
14:56 12.65 12.65 12.65 12.65 0.5K
14:57 12.65 12.65 12.65 12.65 0.3K
14:59 12.64 12.64 12.64 12.64 1.3K
15:01 12.64 12.65 12.64 12.65 0.8K
15:02 12.65 12.65 12.65 12.65 0.3K
15:03 12.64 12.64 12.64 12.64 0.8K
15:04 12.63 12.63 12.63 12.63 0.9K
15:05 12.63 12.63 12.63 12.63 1.2K
15:06 12.63 12.63 12.63 12.63 0.4K
15:08 12.63 12.63 12.62 12.62 1.0K
15:09 12.63 12.63 12.63 12.63 1.0K
15:10 12.63 12.63 12.63 12.63 2.9K
15:12 12.62 12.63 12.62 12.63 1.5K
15:14 12.63 12.63 12.63 12.63 2.6K
15:16 12.62 12.62 12.62 12.62 1.8K
15:17 12.61 12.61 12.61 12.61 0.6K
15:18 12.60 12.60 12.60 12.60 2.6K
15:20 12.59 12.59 12.59 12.59 0.9K
15:21 12.58 12.58 12.58 12.58 0.7K
15:22 12.58 12.58 12.58 12.58 2.4K
15:23 12.58 12.58 12.58 12.58 0.1K
15:24 12.58 12.58 12.58 12.58 1.1K
15:25 12.57 12.57 12.57 12.57 2.2K
15:28 12.57 12.57 12.57 12.57 0.6K
15:30 12.57 12.57 12.57 12.57 0.4K
15:31 12.57 12.57 12.57 12.57 2.4K
15:33 12.56 12.56 12.56 12.56 0.1K
15:34 12.56 12.56 12.56 12.56 1.0K
15:35 12.55 12.55 12.55 12.55 2.1K
15:36 12.55 12.55 12.55 12.55 1.0K
15:37 12.55 12.55 12.54 12.54 0.7K
15:38 12.54 12.54 12.54 12.54 2.4K
15:39 12.55 12.55 12.55 12.55 3.3K
15:40 12.57 12.59 12.57 12.59 3.9K
15:41 12.59 12.59 12.59 12.59 2.2K
15:43 12.59 12.59 12.59 12.59 3.0K
15:45 12.59 12.60 12.59 12.60 0.9K
15:46 12.60 12.60 12.60 12.60 1.6K
15:47 12.57 12.57 12.57 12.57 1.2K
15:48 12.57 12.57 12.56 12.56 0.6K
15:49 12.57 12.57 12.57 12.57 0.2K
15:50 12.60 12.61 12.59 12.61 12.6K
15:51 12.60 12.60 12.60 12.60 3.7K
15:52 12.61 12.61 12.60 12.61 3.9K
15:53 12.61 12.61 12.61 12.61 1.2K
15:54 12.61 12.61 12.61 12.61 6.1K
15:55 12.61 12.61 12.59 12.61 10.9K
15:56 12.61 12.62 12.61 12.62 6.6K
15:57 12.62 12.62 12.62 12.62 2.1K
15:58 12.62 12.62 12.61 12.61 5.5K
15:59 12.62 12.62 12.60 12.60 51.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available