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 12.69 12.79 12.69 12.79 1.9K
09:32 12.78 12.78 12.74 12.74 1.8K
09:33 12.80 12.80 12.80 12.80 0.5K
09:35 12.76 12.76 12.76 12.76 2.4K
09:36 12.77 12.77 12.77 12.77 1.6K
09:39 12.76 12.76 12.76 12.76 3.2K
09:48 12.79 12.82 12.79 12.82 3.0K
09:52 12.80 12.80 12.80 12.80 1.4K
09:53 12.81 12.81 12.81 12.81 0.9K
09:54 12.78 12.78 12.78 12.78 0.2K
09:55 12.77 12.77 12.77 12.77 1.2K
09:59 12.73 12.74 12.73 12.74 1.5K
10:00 12.75 12.75 12.73 12.75 1.9K
10:02 12.76 12.76 12.76 12.76 0.8K
10:04 12.78 12.78 12.78 12.78 1.0K
10:05 12.80 12.80 12.80 12.80 1.4K
10:07 12.77 12.77 12.77 12.77 1.4K
10:10 12.77 12.77 12.77 12.77 0.7K
10:13 12.81 12.81 12.81 12.81 0.3K
10:15 12.80 12.80 12.80 12.80 0.6K
10:17 12.81 12.81 12.81 12.81 0.6K
10:18 12.82 12.82 12.82 12.82 0.9K
10:21 12.83 12.83 12.81 12.81 1.5K
10:22 12.80 12.80 12.80 12.80 2.4K
10:27 12.80 12.80 12.80 12.80 0.7K
10:29 12.78 12.78 12.78 12.78 0.5K
10:31 12.79 12.79 12.79 12.79 0.8K
10:32 12.80 12.80 12.80 12.80 1.8K
10:33 12.81 12.81 12.81 12.81 0.8K
10:34 12.80 12.80 12.80 12.80 0.1K
10:35 12.81 12.81 12.81 12.81 1.0K
10:38 12.82 12.82 12.82 12.82 0.1K
10:39 12.82 12.82 12.82 12.82 1.7K
10:44 12.81 12.81 12.81 12.81 0.8K
10:45 12.80 12.80 12.80 12.80 1.4K
10:48 12.79 12.79 12.79 12.79 0.6K
10:49 12.79 12.79 12.76 12.76 1.5K
10:50 12.76 12.76 12.76 12.76 0.5K
10:51 12.76 12.76 12.76 12.76 6.1K
10:57 12.76 12.76 12.76 12.76 0.8K
10:58 12.76 12.76 12.76 12.76 0.2K
11:00 12.75 12.75 12.75 12.75 1.7K
11:02 12.74 12.75 12.74 12.75 3.1K
11:03 12.72 12.72 12.72 12.72 0.7K
11:04 12.73 12.73 12.73 12.73 1.0K
11:07 12.73 12.73 12.73 12.73 1.8K
11:13 12.70 12.72 12.70 12.72 4.0K
11:20 12.70 12.70 12.70 12.70 1.4K
11:21 12.72 12.72 12.72 12.72 3.7K
11:26 12.71 12.71 12.71 12.71 3.0K
11:33 12.70 12.70 12.70 12.70 0.1K
11:34 12.70 12.70 12.69 12.69 2.4K
11:38 12.73 12.73 12.73 12.73 2.9K
11:44 12.74 12.74 12.73 12.73 3.4K
11:50 12.69 12.69 12.69 12.69 0.8K
11:53 12.70 12.71 12.70 12.71 1.6K
11:56 12.71 12.71 12.71 12.71 0.5K
11:57 12.71 12.71 12.71 12.71 0.2K
11:58 12.70 12.70 12.70 12.70 2.3K
12:02 12.73 12.73 12.73 12.73 0.9K
12:09 12.72 12.72 12.72 12.72 0.9K
12:10 12.73 12.73 12.73 12.73 3.4K
12:24 12.75 12.75 12.75 12.74 1.0K
12:25 12.77 12.77 12.77 12.77 0.4K
12:26 12.77 12.77 12.77 12.77 1.8K
12:28 12.79 12.79 12.79 12.79 0.7K
12:29 12.78 12.78 12.78 12.78 1.7K
12:30 12.79 12.79 12.79 12.79 0.5K
12:32 12.78 12.78 12.78 12.78 1.6K
12:38 12.77 12.77 12.77 12.77 1.2K
12:40 12.78 12.78 12.78 12.78 0.3K
12:44 12.78 12.79 12.78 12.79 2.0K
12:47 12.77 12.77 12.76 12.76 0.6K
12:48 12.77 12.77 12.77 12.77 1.2K
12:52 12.77 12.77 12.77 12.77 0.6K
12:54 12.76 12.76 12.76 12.76 0.7K
12:57 12.75 12.75 12.75 12.75 0.8K
12:58 12.75 12.75 12.70 12.70 8.9K
13:04 12.69 12.69 12.69 12.69 0.1K
13:05 12.68 12.68 12.68 12.68 1.7K
13:06 12.67 12.69 12.67 12.69 1.7K
13:11 12.68 12.68 12.68 12.68 0.8K
13:12 12.68 12.68 12.68 12.68 1.3K
13:20 12.68 12.68 12.68 12.68 0.8K
13:21 12.68 12.68 12.68 12.68 0.2K
13:23 12.68 12.68 12.68 12.68 1.2K
13:28 12.67 12.67 12.67 12.67 0.4K
13:29 12.67 12.67 12.67 12.67 0.9K
13:30 12.67 12.67 12.67 12.67 1.1K
13:31 12.67 12.67 12.67 12.67 2.5K
13:39 12.66 12.66 12.66 12.66 0.2K
13:41 12.66 12.66 12.66 12.66 0.2K
13:42 12.65 12.65 12.65 12.65 1.6K
13:43 12.65 12.65 12.65 12.65 0.1K
13:46 12.66 12.66 12.66 12.66 1.8K
13:48 12.65 12.65 12.65 12.65 0.7K
13:52 12.65 12.65 12.65 12.65 3.1K
13:56 12.64 12.64 12.64 12.64 0.2K
13:57 12.63 12.63 12.63 12.63 0.5K
13:58 12.63 12.63 12.63 12.63 0.2K
13:59 12.63 12.63 12.63 12.63 1.7K
14:00 12.65 12.65 12.65 12.65 0.6K
14:01 12.64 12.64 12.64 12.64 0.3K
14:02 12.63 12.63 12.63 12.63 2.2K
14:05 12.62 12.62 12.62 12.62 0.7K
14:07 12.62 12.62 12.62 12.62 4.0K
14:16 12.63 12.63 12.63 12.63 2.0K
14:19 12.63 12.63 12.63 12.63 2.7K
14:25 12.62 12.62 12.62 12.62 1.7K
14:29 12.62 12.62 12.62 12.62 0.4K
14:30 12.63 12.63 12.63 12.63 1.2K
14:31 12.62 12.63 12.62 12.63 1.5K
14:33 12.65 12.65 12.65 12.65 0.3K
14:34 12.64 12.64 12.64 12.64 0.9K
14:36 12.63 12.63 12.63 12.63 0.6K
14:41 12.63 12.63 12.63 12.63 0.4K
14:43 12.64 12.64 12.64 12.64 1.4K
14:44 12.65 12.65 12.65 12.65 4.8K
14:45 12.66 12.66 12.66 12.66 0.1K
14:46 12.65 12.65 12.65 12.65 5.8K
14:49 12.64 12.64 12.64 12.64 0.5K
14:52 12.64 12.64 12.64 12.64 4.7K
14:54 12.67 12.67 12.67 12.67 0.7K
14:57 12.68 12.68 12.68 12.68 3.6K
14:58 12.70 12.70 12.70 12.70 1.0K
15:00 12.70 12.70 12.68 12.68 2.6K
15:01 12.66 12.67 12.66 12.66 2.7K
15:05 12.65 12.65 12.65 12.65 0.3K
15:06 12.65 12.65 12.65 12.65 0.4K
15:07 12.65 12.65 12.65 12.65 1.1K
15:08 12.65 12.65 12.65 12.65 3.6K
15:10 12.66 12.67 12.66 12.67 1.9K
15:12 12.67 12.67 12.67 12.67 1.8K
15:15 12.68 12.69 12.68 12.69 3.9K
15:18 12.70 12.70 12.70 12.70 3.8K
15:19 12.69 12.69 12.69 12.69 0.6K
15:20 12.69 12.69 12.69 12.69 4.4K
15:21 12.68 12.68 12.67 12.67 0.4K
15:22 12.68 12.68 12.67 12.67 2.6K
15:24 12.66 12.68 12.66 12.68 2.0K
15:25 12.66 12.67 12.66 12.67 6.7K
15:26 12.67 12.67 12.67 12.67 2.0K
15:29 12.67 12.67 12.66 12.66 2.3K
15:30 12.66 12.66 12.65 12.65 0.5K
15:31 12.66 12.67 12.65 12.65 5.9K
15:32 12.64 12.64 12.64 12.64 0.5K
15:33 12.64 12.64 12.64 12.64 0.8K
15:34 12.64 12.64 12.64 12.64 0.5K
15:35 12.64 12.64 12.64 12.64 1.4K
15:36 12.63 12.63 12.63 12.63 0.3K
15:37 12.63 12.63 12.63 12.63 0.5K
15:38 12.62 12.63 12.62 12.63 3.0K
15:41 12.64 12.65 12.64 12.65 1.5K
15:42 12.66 12.67 12.66 12.67 2.5K
15:44 12.65 12.65 12.65 12.65 0.6K
15:45 12.66 12.66 12.66 12.66 0.9K
15:47 12.65 12.65 12.65 12.65 1.6K
15:49 12.65 12.65 12.64 12.65 1.4K
15:50 12.61 12.63 12.60 12.62 18.9K
15:51 12.64 12.65 12.63 12.64 3.8K
15:52 12.64 12.64 12.64 12.64 3.5K
15:53 12.64 12.64 12.64 12.64 2.3K
15:54 12.64 12.64 12.64 12.64 3.9K
15:55 12.64 12.65 12.63 12.63 12.8K
15:56 12.63 12.64 12.63 12.64 9.3K
15:57 12.64 12.65 12.64 12.64 3.2K
15:58 12.64 12.65 12.63 12.63 8.1K
15:59 12.64 12.64 12.61 12.61 174.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available